KissMeData/120240/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	160810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17300	170	2	0.99	430691470	25023	75.67	17130	17390	17000	22250	12000	17130	17211.79	1.56	0	1939	17596	17362	16906	16672	16216	17480	16790	36	5125	500	11990	10	1	7190391	1244	9.05	0.85	12	0.35	1911.00	20420.00	26300	20221005	-34.22	15000	20230103	15.33	19700	-12.18	20230721	15000	15.33	20230103	26300	-34.22	20221005	15000	15.33	20230103	3.54	N	120240	500	35 억		112468	N	N	0	N	00	N
3	20230731	150810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17320	190	2	1.11	427611930	24845	75.13	17130	17390	17000	22250	12000	17130	17211.19	1.56	0	1867	17596	17362	16906	16672	16216	17480	16790	36	5125	500	11990	10	1	7190391	1245	9.06	0.85	12	0.35	1911.00	20420.00	26300	20221005	-34.14	15000	20230103	15.47	19700	-12.08	20230721	15000	15.47	20230103	26300	-34.14	20221005	15000	15.47	20230103	3.54	N	120240	500	35 억		112468	N	N	0	N	00	N
4	20230731	140814	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17190	60	2	0.35	317144220	18441	55.77	17130	17390	17000	22250	12000	17130	17197.78	1.56	0	1814	17596	17362	16906	16672	16216	17480	16790	36	5125	500	11990	10	1	7190391	1236	9.00	0.84	12	0.26	1911.00	20420.00	26300	20221005	-34.64	15000	20230103	14.60	19700	-12.74	20230721	15000	14.60	20230103	26300	-34.64	20221005	15000	14.60	20230103	3.54	N	120240	500	35 억		112468	N	N	0	N	00	N
5	20230731	130813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17290	160	2	0.93	255544990	14842	44.88	17130	17390	17000	22250	12000	17130	17217.69	1.56	0	1625	17596	17362	16906	16672	16216	17480	16790	36	5125	500	11990	10	1	7190391	1243	9.05	0.85	12	0.21	1911.00	20420.00	26300	20221005	-34.26	15000	20230103	15.27	19700	-12.23	20230721	15000	15.27	20230103	26300	-34.26	20221005	15000	15.27	20230103	3.54	N	120240	500	35 억		112468	N	N	0	N	00	N
6	20230731	120822	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17330	200	2	1.17	187049180	10873	32.88	17130	17390	17000	22250	12000	17130	17203.09	1.56	0	1576	17596	17362	16906	16672	16216	17480	16790	36	5125	500	11990	10	1	7190391	1246	9.07	0.85	12	0.15	1911.00	20420.00	26300	20221005	-34.11	15000	20230103	15.53	19700	-12.03	20230721	15000	15.53	20230103	26300	-34.11	20221005	15000	15.53	20230103	3.54	N	120240	500	35 억		112468	N	N	0	N	00	N
7	20230731	110823	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17200	70	2	0.41	107862710	6290	19.02	17130	17300	17000	22250	12000	17130	17148.28	1.56	0	1145	17596	17362	16906	16672	16216	17480	16790	36	5125	500	11990	10	1	7190391	1237	9.00	0.84	12	0.09	1911.00	20420.00	26300	20221005	-34.60	15000	20230103	14.67	19700	-12.69	20230721	15000	14.67	20230103	26300	-34.60	20221005	15000	14.67	20230103	3.54	N	120240	500	35 억		112468	N	N	0	N	00	N
8	20230731	100820	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17240	110	2	0.64	84681550	4943	14.95	17130	17300	17000	22250	12000	17130	17131.61	1.56	0	718	17596	17362	16906	16672	16216	17480	16790	36	5125	500	11990	10	1	7190391	1240	9.02	0.84	12	0.07	1911.00	20420.00	26300	20221005	-34.45	15000	20230103	14.93	19700	-12.49	20230721	15000	14.93	20230103	26300	-34.45	20221005	15000	14.93	20230103	3.54	N	120240	500	35 억		112468	N	N	0	N	00	N
9	20230731	090812	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17100	-30	5	-0.18	10333530	604	1.83	17130	17130	17000	22250	12000	17130	17108.49	1.56	0	174	17596	17362	16906	16672	16216	17480	16790	36	5125	500	11990	10	1	7190391	1230	8.95	0.84	12	0.01	1911.00	20420.00	26300	20221005	-34.98	15000	20230103	14.00	19700	-13.20	20230721	15000	14.00	20230103	26300	-34.98	20221005	15000	14.00	20230103	3.54	N	120240	500	35 억		112468	N	N	0	N	00	N
10	20230728	160813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17130	570	2	3.44	517518760	30571	107.82	16480	17140	16450	21500	11600	16560	16928.29	1.45	0	8500	16980	16770	16530	16320	16080	16875	16425	36	4950	500	11590	10	1	7190391	1232	8.96	0.84	12	0.43	1911.00	20420.00	26300	20221005	-34.87	15000	20230103	14.20	19700	-13.05	20230721	15000	14.20	20230103	26300	-34.87	20221005	15000	14.20	20230103	3.62	N	120240	500	35 억		103906	N	N	0	N	00	N
11	20230728	150813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17120	560	2	3.38	509682420	30113	106.20	16480	17140	16450	21500	11600	16560	16925.66	1.45	0	8318	16980	16770	16530	16320	16080	16875	16425	36	4950	500	11590	10	1	7190391	1231	8.96	0.84	12	0.42	1911.00	20420.00	26300	20221005	-34.90	15000	20230103	14.13	19700	-13.10	20230721	15000	14.13	20230103	26300	-34.90	20221005	15000	14.13	20230103	3.62	N	120240	500	35 억		103906	N	N	0	N	00	N
12	20230728	140810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17140	580	2	3.50	425175050	25158	88.73	16480	17140	16450	21500	11600	16560	16900.19	1.45	0	5781	16980	16770	16530	16320	16080	16875	16425	36	4950	500	11590	10	1	7190391	1232	8.97	0.84	12	0.35	1911.00	20420.00	26300	20221005	-34.83	15000	20230103	14.27	19700	-12.99	20230721	15000	14.27	20230103	26300	-34.83	20221005	15000	14.27	20230103	3.62	N	120240	500	35 억		103906	N	N	0	N	00	N
13	20230728	130813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17000	440	2	2.66	384727840	22789	80.37	16480	17130	16450	21500	11600	16560	16882.17	1.45	0	4999	16980	16770	16530	16320	16080	16875	16425	36	4950	500	11590	10	1	7190391	1222	8.90	0.83	12	0.32	1911.00	20420.00	26300	20221005	-35.36	15000	20230103	13.33	19700	-13.71	20230721	15000	13.33	20230103	26300	-35.36	20221005	15000	13.33	20230103	3.62	N	120240	500	35 억		103906	N	N	0	N	00	N
14	20230728	120810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17060	500	2	3.02	352135330	20876	73.62	16480	17130	16450	21500	11600	16560	16867.95	1.45	0	4069	16980	16770	16530	16320	16080	16875	16425	36	4950	500	11590	10	1	7190391	1227	8.93	0.84	12	0.29	1911.00	20420.00	26300	20221005	-35.13	15000	20230103	13.73	19700	-13.40	20230721	15000	13.73	20230103	26300	-35.13	20221005	15000	13.73	20230103	3.62	N	120240	500	35 억		103906	N	N	0	N	00	N
15	20230728	110817	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16990	430	2	2.60	225793850	13460	47.47	16480	16990	16450	21500	11600	16560	16775.17	1.45	0	4101	16980	16770	16530	16320	16080	16875	16425	36	4950	500	11590	10	1	7190391	1222	8.89	0.83	12	0.19	1911.00	20420.00	26300	20221005	-35.40	15000	20230103	13.27	19700	-13.76	20230721	15000	13.27	20230103	26300	-35.40	20221005	15000	13.27	20230103	3.62	N	120240	500	35 억		103906	N	N	0	N	00	N
16	20230728	100807	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16690	130	2	0.79	112813060	6764	23.85	16480	16790	16450	21500	11600	16560	16678.45	1.45	0	676	16980	16770	16530	16320	16080	16875	16425	36	4950	500	11590	10	1	7190391	1200	8.73	0.82	12	0.09	1911.00	20420.00	26300	20221005	-36.54	15000	20230103	11.27	19700	-15.28	20230721	15000	11.27	20230103	26300	-36.54	20221005	15000	11.27	20230103	3.62	N	120240	500	35 억		103906	N	N	0	N	00	N
17	20230728	090815	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16480	-80	5	-0.48	14101540	856	3.02	16480	16570	16450	21500	11600	16560	16473.76	1.45	0	314	16980	16770	16530	16320	16080	16875	16425	36	4950	500	11590	10	1	7190391	1185	8.62	0.81	12	0.01	1911.00	20420.00	26300	20221005	-37.34	15000	20230103	9.87	19700	-16.35	20230721	15000	9.87	20230103	26300	-37.34	20221005	15000	9.87	20230103	3.62	N	120240	500	35 억		103906	N	N	0	N	00	N
18	20230727	160808	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16560	220	2	1.35	459950710	27807	26.92	16290	16740	16290	21200	11440	16340	16540.92	1.42	715	1707	17480	16910	16600	16030	15720	16755	15875	36	4880	500	11430	10	1	7190391	1191	8.67	0.81	12	0.39	1911.00	20420.00	26300	20221005	-37.03	15000	20230103	10.40	19700	-15.94	20230721	15000	10.40	20230103	26300	-37.03	20221005	15000	10.40	20230103	3.69	N	120240	500	35 억		102190	N	N	0	N	00	N
19	20230727	150810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16480	140	2	0.86	443479740	26811	25.96	16290	16740	16290	21200	11440	16340	16541.07	1.42	715	1829	17480	16910	16600	16030	15720	16755	15875	36	4880	500	11430	10	1	7190391	1185	8.62	0.81	12	0.37	1911.00	20420.00	26300	20221005	-37.34	15000	20230103	9.87	19700	-16.35	20230721	15000	9.87	20230103	26300	-37.34	20221005	15000	9.87	20230103	3.69	N	120240	500	35 억		102190	N	N	0	N	00	N
20	20230727	140805	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16550	210	2	1.29	347009460	20947	20.28	16290	16740	16290	21200	11440	16340	16566.22	1.42	715	1603	17480	16910	16600	16030	15720	16755	15875	36	4880	500	11430	10	1	7190391	1190	8.66	0.81	12	0.29	1911.00	20420.00	26300	20221005	-37.07	15000	20230103	10.33	19700	-15.99	20230721	15000	10.33	20230103	26300	-37.07	20221005	15000	10.33	20230103	3.69	N	120240	500	35 억		102190	N	N	0	N	00	N
21	20230727	130806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16630	290	2	1.77	322203330	19453	18.83	16290	16740	16290	21200	11440	16340	16563.33	1.42	715	2376	17480	16910	16600	16030	15720	16755	15875	36	4880	500	11430	10	1	7190391	1196	8.70	0.81	12	0.27	1911.00	20420.00	26300	20221005	-36.77	15000	20230103	10.87	19700	-15.58	20230721	15000	10.87	20230103	26300	-36.77	20221005	15000	10.87	20230103	3.69	N	120240	500	35 억		102190	N	N	0	N	00	N
22	20230727	120807	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16600	260	2	1.59	241497280	14577	14.11	16290	16740	16290	21200	11440	16340	16567.23	1.42	715	2820	17480	16910	16600	16030	15720	16755	15875	36	4880	500	11430	10	1	7190391	1194	8.69	0.81	12	0.20	1911.00	20420.00	26300	20221005	-36.88	15000	20230103	10.67	19700	-15.74	20230721	15000	10.67	20230103	26300	-36.88	20221005	15000	10.67	20230103	3.69	N	120240	500	35 억		102190	N	N	0	N	00	N
23	20230727	110809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16650	310	2	1.90	172232340	10397	10.07	16290	16740	16290	21200	11440	16340	16565.88	1.42	715	2414	17480	16910	16600	16030	15720	16755	15875	36	4880	500	11430	10	1	7190391	1197	8.71	0.82	12	0.14	1911.00	20420.00	26300	20221005	-36.69	15000	20230103	11.00	19700	-15.48	20230721	15000	11.00	20230103	26300	-36.69	20221005	15000	11.00	20230103	3.69	N	120240	500	35 억		102190	N	N	0	N	00	N
24	20230727	100806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16640	300	2	1.84	113262300	6858	6.64	16290	16640	16290	21200	11440	16340	16515.71	1.42	715	743	17480	16910	16600	16030	15720	16755	15875	36	4880	500	11430	10	1	7190391	1196	8.71	0.81	12	0.10	1911.00	20420.00	26300	20221005	-36.73	15000	20230103	10.93	19700	-15.53	20230721	15000	10.93	20230103	26300	-36.73	20221005	15000	10.93	20230103	3.69	N	120240	500	35 억		102190	N	N	0	N	00	N
25	20230727	090804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16510	170	2	1.04	30569960	1855	1.80	16290	16570	16290	21200	11440	16340	16480.83	1.42	715	519	17480	16910	16600	16030	15720	16755	15875	36	4880	500	11430	10	1	7190391	1187	8.64	0.81	12	0.03	1911.00	20420.00	26300	20221005	-37.22	15000	20230103	10.07	19700	-16.19	20230721	15000	10.07	20230103	26300	-37.22	20221005	15000	10.07	20230103	3.69	N	120240	500	35 억		102190	N	N	0	N	00	N
26	20230726	160803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16340	-730	5	-4.28	1699370750	102039	113.08	17070	17170	16290	22150	11950	17070	16655.71	1.41	0	716	17696	17382	17166	16852	16636	17275	16745	36	5100	500	11940	10	1	7190391	1175	8.55	0.80	12	1.42	1911.00	20420.00	26300	20221005	-37.87	15000	20230103	8.93	19700	-17.06	20230721	15000	8.93	20230103	26300	-37.87	20221005	15000	8.93	20230103	3.69	N	120240	500	35 억		101475	N	N	0	N	00	N
27	20230726	150808	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16350	-720	5	-4.22	1631341780	97874	108.46	17070	17170	16290	22150	11950	17070	16667.57	1.41	0	370	17696	17382	17166	16852	16636	17275	16745	36	5100	500	11940	10	1	7190391	1176	8.56	0.80	12	1.36	1911.00	20420.00	26300	20221005	-37.83	15000	20230103	9.00	19700	-17.01	20230721	15000	9.00	20230103	26300	-37.83	20221005	15000	9.00	20230103	3.69	N	120240	500	35 억		101475	N	N	0	N	00	N
28	20230726	140802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16320	-750	5	-4.39	1540364870	92325	102.31	17070	17170	16290	22150	11950	17070	16683.95	1.41	0	-1214	17696	17382	17166	16852	16636	17275	16745	36	5100	500	11940	10	1	7190391	1173	8.54	0.80	12	1.28	1911.00	20420.00	26300	20221005	-37.95	15000	20230103	8.80	19700	-17.16	20230721	15000	8.80	20230103	26300	-37.95	20221005	15000	8.80	20230103	3.69	N	120240	500	35 억		101475	N	N	0	N	00	N
29	20230726	130801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16370	-700	5	-4.10	1379960460	82521	91.45	17070	17170	16300	22150	11950	17070	16722.33	1.41	0	-330	17696	17382	17166	16852	16636	17275	16745	36	5100	500	11940	10	1	7190391	1177	8.57	0.80	12	1.15	1911.00	20420.00	26300	20221005	-37.76	15000	20230103	9.13	19700	-16.90	20230721	15000	9.13	20230103	26300	-37.76	20221005	15000	9.13	20230103	3.69	N	120240	500	35 억		101475	N	N	0	N	00	N
30	20230726	120803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16540	-530	5	-3.10	1254130500	74851	82.95	17070	17170	16300	22150	11950	17070	16754.82	1.41	0	1396	17696	17382	17166	16852	16636	17275	16745	36	5100	500	11940	10	1	7190391	1189	8.66	0.81	12	1.04	1911.00	20420.00	26300	20221005	-37.11	15000	20230103	10.27	19700	-16.04	20230721	15000	10.27	20230103	26300	-37.11	20221005	15000	10.27	20230103	3.69	N	120240	500	35 억		101475	N	N	0	N	00	N
31	20230726	110758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16540	-530	5	-3.10	1193058710	71157	78.85	17070	17170	16300	22150	11950	17070	16766.36	1.41	0	1843	17696	17382	17166	16852	16636	17275	16745	36	5100	500	11940	10	1	7190391	1189	8.66	0.81	12	0.99	1911.00	20420.00	26300	20221005	-37.11	15000	20230103	10.27	19700	-16.04	20230721	15000	10.27	20230103	26300	-37.11	20221005	15000	10.27	20230103	3.69	N	120240	500	35 억		101475	N	N	0	N	00	N
32	20230726	100805	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16600	-470	5	-2.75	817927390	48360	53.59	17070	17170	16500	22150	11950	17070	16913.14	1.41	0	3707	17696	17382	17166	16852	16636	17275	16745	36	5100	500	11940	10	1	7190391	1194	8.69	0.81	12	0.67	1911.00	20420.00	26300	20221005	-36.88	15000	20230103	10.67	19700	-15.74	20230721	15000	10.67	20230103	26300	-36.88	20221005	15000	10.67	20230103	3.69	N	120240	500	35 억		101475	N	N	0	N	00	N
33	20230726	090759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16980	-90	5	-0.53	196884100	11556	12.81	17070	17170	16980	22150	11950	17070	17037.25	1.41	0	-3609	17696	17382	17166	16852	16636	17275	16745	36	5100	500	11940	10	1	7190391	1221	8.89	0.83	12	0.16	1911.00	20420.00	26300	20221005	-35.44	15000	20230103	13.20	19700	-13.81	20230721	15000	13.20	20230103	26300	-35.44	20221005	15000	13.20	20230103	3.69	N	120240	500	35 억		101475	N	N	0	N	00	N
34	20230725	160757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17070	-270	5	-1.56	1516303700	88635	142.23	17350	17480	16950	22500	12140	17340	17108.00	1.55	0	-9857	17913	17626	17463	17176	17013	17545	17095	36	5180	500	12130	10	1	7190391	1227	8.93	0.84	12	1.23	1911.00	20420.00	26300	20221005	-35.10	15000	20230103	13.80	19700	-13.35	20230721	15000	13.80	20230103	26300	-35.10	20221005	15000	13.80	20230103	3.52	N	120240	500	35 억		111276	N	N	0	N	00	N
35	20230725	150748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17070	-270	5	-1.56	1437433240	84015	134.82	17350	17480	16950	22500	12140	17340	17109.07	1.55	0	-9941	17913	17626	17463	17176	17013	17545	17095	36	5180	500	12130	10	1	7190391	1227	8.93	0.84	12	1.17	1911.00	20420.00	26300	20221005	-35.10	15000	20230103	13.80	19700	-13.35	20230721	15000	13.80	20230103	26300	-35.10	20221005	15000	13.80	20230103	3.52	N	120240	500	35 억		111276	N	N	0	N	00	N
36	20230725	140748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17130	-210	5	-1.21	1231773270	71990	115.52	17350	17480	16950	22500	12140	17340	17110.14	1.55	0	-9995	17913	17626	17463	17176	17013	17545	17095	36	5180	500	12130	10	1	7190391	1232	8.96	0.84	12	1.00	1911.00	20420.00	26300	20221005	-34.87	15000	20230103	14.20	19700	-13.05	20230721	15000	14.20	20230103	26300	-34.87	20221005	15000	14.20	20230103	3.52	N	120240	500	35 억		111276	N	N	0	N	00	N
37	20230725	130757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17120	-220	5	-1.27	1030212420	60284	96.74	17350	17480	16950	22500	12140	17340	17089.06	1.55	0	-10533	17913	17626	17463	17176	17013	17545	17095	36	5180	500	12130	10	1	7190391	1231	8.96	0.84	12	0.84	1911.00	20420.00	26300	20221005	-34.90	15000	20230103	14.13	19700	-13.10	20230721	15000	14.13	20230103	26300	-34.90	20221005	15000	14.13	20230103	3.52	N	120240	500	35 억		111276	N	N	0	N	00	N
38	20230725	120755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17110	-230	5	-1.33	933613280	54638	87.68	17350	17480	16950	22500	12140	17340	17086.96	1.55	0	-10256	17913	17626	17463	17176	17013	17545	17095	36	5180	500	12130	10	1	7190391	1230	8.95	0.84	12	0.76	1911.00	20420.00	26300	20221005	-34.94	15000	20230103	14.07	19700	-13.15	20230721	15000	14.07	20230103	26300	-34.94	20221005	15000	14.07	20230103	3.52	N	120240	500	35 억		111276	N	N	0	N	00	N
39	20230725	110754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17050	-290	5	-1.67	898518250	52584	84.38	17350	17480	16950	22500	12140	17340	17087.00	1.55	0	-9846	17913	17626	17463	17176	17013	17545	17095	36	5180	500	12130	10	1	7190391	1226	8.92	0.83	12	0.73	1911.00	20420.00	26300	20221005	-35.17	15000	20230103	13.67	19700	-13.45	20230721	15000	13.67	20230103	26300	-35.17	20221005	15000	13.67	20230103	3.52	N	120240	500	35 억		111276	N	N	0	N	00	N
40	20230725	100753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17010	-330	5	-1.90	546007630	31855	51.12	17350	17480	17010	22500	12140	17340	17140.02	1.55	0	-7496	17913	17626	17463	17176	17013	17545	17095	36	5180	500	12130	10	1	7190391	1223	8.90	0.83	12	0.44	1911.00	20420.00	26300	20221005	-35.32	15000	20230103	13.40	19700	-13.65	20230721	15000	13.40	20230103	26300	-35.32	20221005	15000	13.40	20230103	3.52	N	120240	500	35 억		111276	N	N	0	N	00	N
41	20230725	090752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17300	-40	5	-0.23	92540410	5337	8.56	17350	17480	17260	22500	12140	17340	17339.40	1.55	0	-1257	17913	17626	17463	17176	17013	17545	17095	36	5180	500	12130	10	1	7190391	1244	9.05	0.85	12	0.07	1911.00	20420.00	26300	20221005	-34.22	15000	20230103	15.33	19700	-12.18	20230721	15000	15.33	20230103	26300	-34.22	20221005	15000	15.33	20230103	3.52	N	120240	500	35 억		111276	N	N	0	N	00	N
42	20230724	160755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17340	-320	5	-1.81	1077626070	61590	9.22	17710	17750	17300	22950	12370	17660	17498.20	1.58	0	-2653	20513	19086	18273	16846	16033	19800	17560	36	5290	500	12360	10	1	7190391	1247	9.07	0.85	12	0.86	1911.00	20420.00	26300	20221005	-34.07	15000	20230103	15.60	19700	-11.98	20230721	15000	15.60	20230103	26300	-34.07	20221005	15000	15.60	20230103	3.59	N	120240	500	35 억		113908	N	N	0	N	00	N
43	20230724	150752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17460	-200	5	-1.13	978692570	55894	8.36	17710	17750	17300	22950	12370	17660	17509.80	1.58	0	-3822	20513	19086	18273	16846	16033	19800	17560	36	5290	500	12360	10	1	7190391	1255	9.14	0.86	12	0.78	1911.00	20420.00	26300	20221005	-33.61	15000	20230103	16.40	19700	-11.37	20230721	15000	16.40	20230103	26300	-33.61	20221005	15000	16.40	20230103	3.59	N	120240	500	35 억		113908	N	N	0	N	00	N
44	20230724	140750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17500	-160	5	-0.91	905853420	51723	7.74	17710	17750	17300	22950	12370	17660	17513.55	1.58	0	-4592	20513	19086	18273	16846	16033	19800	17560	36	5290	500	12360	10	1	7190391	1258	9.16	0.86	12	0.72	1911.00	20420.00	26300	20221005	-33.46	15000	20230103	16.67	19700	-11.17	20230721	15000	16.67	20230103	26300	-33.46	20221005	15000	16.67	20230103	3.59	N	120240	500	35 억		113908	N	N	0	N	00	N
45	20230724	130750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17480	-180	5	-1.02	853838030	48748	7.30	17710	17750	17300	22950	12370	17660	17515.34	1.58	0	-4420	20513	19086	18273	16846	16033	19800	17560	36	5290	500	12360	10	1	7190391	1257	9.15	0.86	12	0.68	1911.00	20420.00	26300	20221005	-33.54	15000	20230103	16.53	19700	-11.27	20230721	15000	16.53	20230103	26300	-33.54	20221005	15000	16.53	20230103	3.59	N	120240	500	35 억		113908	N	N	0	N	00	N
46	20230724	120752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17450	-210	5	-1.19	679952890	38747	5.80	17710	17750	17450	22950	12370	17660	17548.53	1.58	0	-2766	20513	19086	18273	16846	16033	19800	17560	36	5290	500	12360	10	1	7190391	1255	9.13	0.85	12	0.54	1911.00	20420.00	26300	20221005	-33.65	15000	20230103	16.33	19700	-11.42	20230721	15000	16.33	20230103	26300	-33.65	20221005	15000	16.33	20230103	3.59	N	120240	500	35 억		113908	N	N	0	N	00	N
47	20230724	110754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17470	-190	5	-1.08	543460700	30936	4.63	17710	17750	17450	22950	12370	17660	17567.26	1.58	0	-1667	20513	19086	18273	16846	16033	19800	17560	36	5290	500	12360	10	1	7190391	1256	9.14	0.86	12	0.43	1911.00	20420.00	26300	20221005	-33.57	15000	20230103	16.47	19700	-11.32	20230721	15000	16.47	20230103	26300	-33.57	20221005	15000	16.47	20230103	3.59	N	120240	500	35 억		113908	N	N	0	N	00	N
48	20230724	100746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17600	-60	5	-0.34	299076650	16978	2.54	17710	17750	17500	22950	12370	17660	17615.54	1.58	0	210	20513	19086	18273	16846	16033	19800	17560	36	5290	500	12360	10	1	7190391	1266	9.21	0.86	12	0.24	1911.00	20420.00	26300	20221005	-33.08	15000	20230103	17.33	19700	-10.66	20230721	15000	17.33	20230103	26300	-33.08	20221005	15000	17.33	20230103	3.59	N	120240	500	35 억		113908	N	N	0	N	00	N
49	20230724	090751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17670	10	2	0.06	105095780	5947	0.89	17710	17750	17610	22950	12370	17660	17672.07	1.58	0	-804	20513	19086	18273	16846	16033	19800	17560	36	5290	500	12360	10	1	7190391	1271	9.25	0.87	12	0.08	1911.00	20420.00	26300	20221005	-32.81	15000	20230103	17.80	19700	-10.30	20230721	15000	17.80	20230103	26300	-32.81	20221005	15000	17.80	20230103	3.59	N	120240	500	35 억		113908	N	N	0	N	00	N
50	20230721	160743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17660	210	2	1.20	12381616420	665669	3008.54	17560	19700	17460	22650	12220	17450	18604.31	2.03	0	-30389	17643	17546	17463	17366	17283	17505	17325	36	5215	500	12210	10	1	7190391	1270	9.24	0.86	12	9.26	1911.00	20420.00	26300	20221005	-32.85	15000	20230103	17.73	19700	-10.36	20230721	15000	17.73	20230103	26300	-32.85	20221005	15000	17.73	20230103	3.56	N	120240	500	35 억		145791	N	N	0	N	00	N
51	20230721	150746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17690	240	2	1.38	12121323280	650936	2941.95	17560	19700	17460	22650	12220	17450	18621.59	2.03	0	-32394	17643	17546	17463	17366	17283	17505	17325	36	5215	500	12210	10	1	7190391	1272	9.26	0.87	12	9.05	1911.00	20420.00	26300	20221005	-32.74	15000	20230103	17.93	19700	-10.20	20230721	15000	17.93	20230103	26300	-32.74	20221005	15000	17.93	20230103	3.56	N	120240	500	35 억		145791	N	N	0	N	00	N
52	20230721	140744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17780	330	2	1.89	11869751380	636745	2877.81	17560	19700	17460	22650	12220	17450	18641.52	2.03	0	-33682	17643	17546	17463	17366	17283	17505	17325	36	5215	500	12210	10	1	7190391	1278	9.30	0.87	12	8.86	1911.00	20420.00	26300	20221005	-32.40	15000	20230103	18.53	19700	-9.75	20230721	15000	18.53	20230103	26300	-32.40	20221005	15000	18.53	20230103	3.56	N	120240	500	35 억		145791	N	N	0	N	00	N
53	20230721	130746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17940	490	2	2.81	11497211550	615811	2783.20	17560	19700	17460	22650	12220	17450	18670.27	2.03	0	-34588	17643	17546	17463	17366	17283	17505	17325	36	5215	500	12210	10	1	7190391	1290	9.39	0.88	12	8.56	1911.00	20420.00	26300	20221005	-31.79	15000	20230103	19.60	19700	-8.93	20230721	15000	19.60	20230103	26300	-31.79	20221005	15000	19.60	20230103	3.56	N	120240	500	35 억		145791	N	N	0	N	00	N
54	20230721	120755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17960	510	2	2.92	11359261620	608108	2748.39	17560	19700	17460	22650	12220	17450	18679.92	2.03	0	-34838	17643	17546	17463	17366	17283	17505	17325	36	5215	500	12210	10	1	7190391	1291	9.40	0.88	12	8.46	1911.00	20420.00	26300	20221005	-31.71	15000	20230103	19.73	19700	-8.83	20230721	15000	19.73	20230103	26300	-31.71	20221005	15000	19.73	20230103	3.56	N	120240	500	35 억		145791	N	N	0	N	00	N
55	20230721	110750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18000	550	2	3.15	11222732600	600518	2714.08	17560	19700	17460	22650	12220	17450	18688.67	2.03	0	-34925	17643	17546	17463	17366	17283	17505	17325	36	5215	500	12210	10	1	7190391	1294	9.42	0.88	12	8.35	1911.00	20420.00	26300	20221005	-31.56	15000	20230103	20.00	19700	-8.63	20230721	15000	20.00	20230103	26300	-31.56	20221005	15000	20.00	20230103	3.56	N	120240	500	35 억		145791	N	N	0	N	00	N
56	20230721	100749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17920	470	2	2.69	10568509600	564089	2549.44	17560	19700	17460	22650	12220	17450	18735.81	2.03	0	-36125	17643	17546	17463	17366	17283	17505	17325	36	5215	500	12210	10	1	7190391	1289	9.38	0.88	12	7.85	1911.00	20420.00	26300	20221005	-31.86	15000	20230103	19.47	19700	-9.04	20230721	15000	19.47	20230103	26300	-31.86	20221005	15000	19.47	20230103	3.56	N	120240	500	35 억		145791	N	N	0	N	00	N
57	20230721	090749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17970	520	2	2.98	186005060	10446	47.21	17560	18010	17460	22650	12220	17450	17810.55	2.03	0	-1072	17643	17546	17463	17366	17283	17505	17325	36	5215	500	12210	10	1	7190391	1292	9.40	0.88	12	0.15	1911.00	20420.00	26300	20221005	-31.67	15000	20230103	19.80	19550	-8.08	20230522	15000	19.80	20230103	26300	-31.67	20221005	15000	19.80	20230103	3.56	N	120240	500	35 억		145791	N	N	0	N	00	N
58	20230720	160742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17450	-110	5	-0.63	379119340	21735	21.83	17560	17560	17380	22800	12300	17560	17442.70	2.07	0	-3330	18386	17972	17636	17222	16886	18180	17430	36	5250	500	12290	10	1	7190391	1255	9.13	0.85	12	0.30	1911.00	20420.00	26300	20221005	-33.65	15000	20230103	16.33	19550	-10.74	20230522	15000	16.33	20230103	26300	-33.65	20221005	15000	16.33	20230103	3.45	N	120240	500	35 억		149100	N	N	0	N	00	N
59	20230720	150743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17540	-20	5	-0.11	329523710	18895	18.97	17560	17560	17380	22800	12300	17560	17439.73	2.07	0	-3545	18386	17972	17636	17222	16886	18180	17430	36	5250	500	12290	10	1	7190391	1261	9.18	0.86	12	0.26	1911.00	20420.00	26300	20221005	-33.31	15000	20230103	16.93	19550	-10.28	20230522	15000	16.93	20230103	26300	-33.31	20221005	15000	16.93	20230103	3.45	N	120240	500	35 억		149100	N	N	0	N	00	N
60	20230720	140741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17450	-110	5	-0.63	278295750	15964	16.03	17560	17560	17380	22800	12300	17560	17432.71	2.07	0	-3732	18386	17972	17636	17222	16886	18180	17430	36	5250	500	12290	10	1	7190391	1255	9.13	0.85	12	0.22	1911.00	20420.00	26300	20221005	-33.65	15000	20230103	16.33	19550	-10.74	20230522	15000	16.33	20230103	26300	-33.65	20221005	15000	16.33	20230103	3.45	N	120240	500	35 억		149100	N	N	0	N	00	N
61	20230720	130741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17540	-20	5	-0.11	233752440	13415	13.47	17560	17560	17380	22800	12300	17560	17424.71	2.07	0	-3484	18386	17972	17636	17222	16886	18180	17430	36	5250	500	12290	10	1	7190391	1261	9.18	0.86	12	0.19	1911.00	20420.00	26300	20221005	-33.31	15000	20230103	16.93	19550	-10.28	20230522	15000	16.93	20230103	26300	-33.31	20221005	15000	16.93	20230103	3.45	N	120240	500	35 억		149100	N	N	0	N	00	N
62	20230720	120747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17440	-120	5	-0.68	198953230	11422	11.47	17560	17560	17380	22800	12300	17560	17418.42	2.07	0	-3494	18386	17972	17636	17222	16886	18180	17430	36	5250	500	12290	10	1	7190391	1254	9.13	0.85	12	0.16	1911.00	20420.00	26300	20221005	-33.69	15000	20230103	16.27	19550	-10.79	20230522	15000	16.27	20230103	26300	-33.69	20221005	15000	16.27	20230103	3.45	N	120240	500	35 억		149100	N	N	0	N	00	N
63	20230720	110745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17400	-160	5	-0.91	179884390	10330	10.37	17560	17560	17380	22800	12300	17560	17413.78	2.07	0	-3218	18386	17972	17636	17222	16886	18180	17430	36	5250	500	12290	10	1	7190391	1251	9.11	0.85	12	0.14	1911.00	20420.00	26300	20221005	-33.84	15000	20230103	16.00	19550	-11.00	20230522	15000	16.00	20230103	26300	-33.84	20221005	15000	16.00	20230103	3.45	N	120240	500	35 억		149100	N	N	0	N	00	N
64	20230720	100737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17450	-110	5	-0.63	127299920	7308	7.34	17560	17560	17380	22800	12300	17560	17419.26	2.07	0	-3257	18386	17972	17636	17222	16886	18180	17430	36	5250	500	12290	10	1	7190391	1255	9.13	0.85	12	0.10	1911.00	20420.00	26300	20221005	-33.65	15000	20230103	16.33	19550	-10.74	20230522	15000	16.33	20230103	26300	-33.65	20221005	15000	16.33	20230103	3.45	N	120240	500	35 억		149100	N	N	0	N	00	N
65	20230720	090738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17420	-140	5	-0.80	12090770	691	0.69	17560	17560	17420	22800	12300	17560	17497.50	2.07	0	-390	18386	17972	17636	17222	16886	18180	17430	36	5250	500	12290	10	1	7190391	1253	9.12	0.85	12	0.01	1911.00	20420.00	26300	20221005	-33.76	15000	20230103	16.13	19550	-10.90	20230522	15000	16.13	20230103	26300	-33.76	20221005	15000	16.13	20230103	3.45	N	120240	500	35 억		149100	N	N	0	N	00	N
66	20230719	160752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17560	70	2	0.40	1751425080	99277	145.71	17410	18050	17300	22700	12250	17490	17641.92	1.99	0	6072	18190	17840	17540	17190	16890	17690	17040	36	5225	500	12240	10	1	7190391	1263	9.19	0.86	12	1.38	1911.00	20420.00	26300	20221005	-33.23	15000	20230103	17.07	19550	-10.18	20230522	15000	17.07	20230103	26300	-33.23	20221005	15000	17.07	20230103	3.69	N	120240	500	35 억		143248	N	N	0	N	00	N
67	20230719	150752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17580	90	2	0.51	1739033370	98571	144.68	17410	18050	17300	22700	12250	17490	17642.56	1.99	0	5912	18190	17840	17540	17190	16890	17690	17040	36	5225	500	12240	10	1	7190391	1264	9.20	0.86	12	1.37	1911.00	20420.00	26300	20221005	-33.16	15000	20230103	17.20	19550	-10.08	20230522	15000	17.20	20230103	26300	-33.16	20221005	15000	17.20	20230103	3.69	N	120240	500	35 억		143248	N	N	0	N	00	N
68	20230719	140753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17610	120	2	0.69	1600222060	90670	133.08	17410	18050	17300	22700	12250	17490	17648.99	1.99	0	6197	18190	17840	17540	17190	16890	17690	17040	36	5225	500	12240	10	1	7190391	1266	9.22	0.86	12	1.26	1911.00	20420.00	26300	20221005	-33.04	15000	20230103	17.40	19550	-9.92	20230522	15000	17.40	20230103	26300	-33.04	20221005	15000	17.40	20230103	3.69	N	120240	500	35 억		143248	N	N	0	N	00	N
69	20230719	130744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17640	150	2	0.86	1564762190	88656	130.12	17410	18050	17300	22700	12250	17490	17649.95	1.99	0	7088	18190	17840	17540	17190	16890	17690	17040	36	5225	500	12240	10	1	7190391	1268	9.23	0.86	12	1.23	1911.00	20420.00	26300	20221005	-32.93	15000	20230103	17.60	19550	-9.77	20230522	15000	17.60	20230103	26300	-32.93	20221005	15000	17.60	20230103	3.69	N	120240	500	35 억		143248	N	N	0	N	00	N
70	20230719	120754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17560	70	2	0.40	1512712200	85691	125.77	17410	18050	17300	22700	12250	17490	17653.25	1.99	0	7528	18190	17840	17540	17190	16890	17690	17040	36	5225	500	12240	10	1	7190391	1263	9.19	0.86	12	1.19	1911.00	20420.00	26300	20221005	-33.23	15000	20230103	17.07	19550	-10.18	20230522	15000	17.07	20230103	26300	-33.23	20221005	15000	17.07	20230103	3.69	N	120240	500	35 억		143248	N	N	0	N	00	N
71	20230719	110753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17570	80	2	0.46	1471414110	83341	122.32	17410	18050	17300	22700	12250	17490	17655.49	1.99	0	7695	18190	17840	17540	17190	16890	17690	17040	36	5225	500	12240	10	1	7190391	1263	9.19	0.86	12	1.16	1911.00	20420.00	26300	20221005	-33.19	15000	20230103	17.13	19550	-10.13	20230522	15000	17.13	20230103	26300	-33.19	20221005	15000	17.13	20230103	3.69	N	120240	500	35 억		143248	N	N	0	N	00	N
72	20230719	100747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17680	190	2	1.09	1370610210	77619	113.92	17410	18050	17300	22700	12250	17490	17658.34	1.99	0	10424	18190	17840	17540	17190	16890	17690	17040	36	5225	500	12240	10	1	7190391	1271	9.25	0.87	12	1.08	1911.00	20420.00	26300	20221005	-32.78	15000	20230103	17.87	19550	-9.57	20230522	15000	17.87	20230103	26300	-32.78	20221005	15000	17.87	20230103	3.69	N	120240	500	35 억		143248	N	N	0	N	00	N
73	20230719	090747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17350	-140	5	-0.80	65172500	3753	5.51	17410	17440	17330	22700	12250	17490	17362.94	1.99	0	458	18190	17840	17540	17190	16890	17690	17040	36	5225	500	12240	10	1	7190391	1248	9.08	0.85	12	0.05	1911.00	20420.00	26300	20221005	-34.03	15000	20230103	15.67	19550	-11.25	20230522	15000	15.67	20230103	26300	-34.03	20221005	15000	15.67	20230103	3.69	N	120240	500	35 억		143248	N	N	0	N	00	N
74	20230718	160746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17490	-460	5	-2.56	1187931610	67945	113.30	17820	17890	17240	23300	12570	17950	17483.69	2.31	0	-22709	18636	18292	17746	17402	16856	18465	17575	36	5365	500	12560	10	1	7190391	1258	9.15	0.86	12	0.94	1911.00	20420.00	26300	20221005	-33.50	15000	20230103	16.60	19550	-10.54	20230522	15000	16.60	20230103	26300	-33.50	20221005	15000	16.60	20230103	3.63	N	120240	500	35 억		165990	N	N	0	N	00	N
75	20230718	150745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17470	-480	5	-2.67	1151218860	65844	109.80	17820	17890	17240	23300	12570	17950	17484.04	2.31	0	-22379	18636	18292	17746	17402	16856	18465	17575	36	5365	500	12560	10	1	7190391	1256	9.14	0.86	12	0.92	1911.00	20420.00	26300	20221005	-33.57	15000	20230103	16.47	19550	-10.64	20230522	15000	16.47	20230103	26300	-33.57	20221005	15000	16.47	20230103	3.63	N	120240	500	35 억		165990	N	N	0	N	00	N
76	20230718	140741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17610	-340	5	-1.89	1072318720	61335	102.28	17820	17890	17240	23300	12570	17950	17482.98	2.31	0	-20523	18636	18292	17746	17402	16856	18465	17575	36	5365	500	12560	10	1	7190391	1266	9.22	0.86	12	0.85	1911.00	20420.00	26300	20221005	-33.04	15000	20230103	17.40	19550	-9.92	20230522	15000	17.40	20230103	26300	-33.04	20221005	15000	17.40	20230103	3.63	N	120240	500	35 억		165990	N	N	0	N	00	N
77	20230718	130742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17340	-610	5	-3.40	741722390	42505	70.88	17820	17890	17240	23300	12570	17950	17450.24	2.31	0	-13765	18636	18292	17746	17402	16856	18465	17575	36	5365	500	12560	10	1	7190391	1247	9.07	0.85	12	0.59	1911.00	20420.00	26300	20221005	-34.07	15000	20230103	15.60	19550	-11.30	20230522	15000	15.60	20230103	26300	-34.07	20221005	15000	15.60	20230103	3.63	N	120240	500	35 억		165990	N	N	0	N	00	N
78	20230718	120749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17390	-560	5	-3.12	670687050	38412	64.06	17820	17890	17240	23300	12570	17950	17460.35	2.31	0	-11291	18636	18292	17746	17402	16856	18465	17575	36	5365	500	12560	10	1	7190391	1250	9.10	0.85	12	0.53	1911.00	20420.00	26300	20221005	-33.88	15000	20230103	15.93	19550	-11.05	20230522	15000	15.93	20230103	26300	-33.88	20221005	15000	15.93	20230103	3.63	N	120240	500	35 억		165990	N	N	0	N	00	N
79	20230718	110749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17390	-560	5	-3.12	628795090	36003	60.04	17820	17890	17240	23300	12570	17950	17465.07	2.31	0	-10343	18636	18292	17746	17402	16856	18465	17575	36	5365	500	12560	10	1	7190391	1250	9.10	0.85	12	0.50	1911.00	20420.00	26300	20221005	-33.88	15000	20230103	15.93	19550	-11.05	20230522	15000	15.93	20230103	26300	-33.88	20221005	15000	15.93	20230103	3.63	N	120240	500	35 억		165990	N	N	0	N	00	N
80	20230718	100742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17500	-450	5	-2.51	242650460	13779	22.98	17820	17890	17460	23300	12570	17950	17610.16	2.31	0	-8519	18636	18292	17746	17402	16856	18465	17575	36	5365	500	12560	10	1	7190391	1258	9.16	0.86	12	0.19	1911.00	20420.00	26300	20221005	-33.46	15000	20230103	16.67	19550	-10.49	20230522	15000	16.67	20230103	26300	-33.46	20221005	15000	16.67	20230103	3.63	N	120240	500	35 억		165990	N	N	0	N	00	N
81	20230718	090740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17850	-100	5	-0.56	16844510	944	1.57	17820	17890	17800	23300	12570	17950	17843.76	2.31	0	-425	18636	18292	17746	17402	16856	18465	17575	36	5365	500	12560	10	1	7190391	1283	9.34	0.87	12	0.01	1911.00	20420.00	26300	20221005	-32.13	15000	20230103	19.00	19550	-8.70	20230522	15000	19.00	20230103	26300	-32.13	20221005	15000	19.00	20230103	3.63	N	120240	500	35 억		165990	N	N	0	N	00	N
82	20230717	160742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17950	610	2	3.52	1067165370	59809	168.14	17320	18090	17200	22500	12140	17340	17842.83	1.93	0	25336	17733	17536	17343	17146	16953	17440	17050	36	5180	500	12130	10	1	7190391	1291	9.39	0.88	12	0.83	1911.00	20420.00	26300	20221005	-31.75	15000	20230103	19.67	19550	-8.18	20230522	15000	19.67	20230103	26300	-31.75	20221005	15000	19.67	20230103	3.72	N	120240	500	35 억		138896	N	N	0	N	00	N
83	20230717	150739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17890	550	2	3.17	1053651740	59055	166.02	17320	18090	17200	22500	12140	17340	17841.87	1.93	0	25259	17733	17536	17343	17146	16953	17440	17050	36	5180	500	12130	10	1	7190391	1286	9.36	0.88	12	0.82	1911.00	20420.00	26300	20221005	-31.98	15000	20230103	19.27	19550	-8.49	20230522	15000	19.27	20230103	26300	-31.98	20221005	15000	19.27	20230103	3.72	N	120240	500	35 억		138896	N	N	0	N	00	N
84	20230717	140741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17910	570	2	3.29	975472930	54672	153.70	17320	18090	17200	22500	12140	17340	17842.28	1.93	0	22830	17733	17536	17343	17146	16953	17440	17050	36	5180	500	12130	10	1	7190391	1288	9.37	0.88	12	0.76	1911.00	20420.00	26300	20221005	-31.90	15000	20230103	19.40	19550	-8.39	20230522	15000	19.40	20230103	26300	-31.90	20221005	15000	19.40	20230103	3.72	N	120240	500	35 억		138896	N	N	0	N	00	N
85	20230717	130735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17950	610	2	3.52	924321850	51808	145.65	17320	18090	17200	22500	12140	17340	17841.30	1.93	0	21836	17733	17536	17343	17146	16953	17440	17050	36	5180	500	12130	10	1	7190391	1291	9.39	0.88	12	0.72	1911.00	20420.00	26300	20221005	-31.75	15000	20230103	19.67	19550	-8.18	20230522	15000	19.67	20230103	26300	-31.75	20221005	15000	19.67	20230103	3.72	N	120240	500	35 억		138896	N	N	0	N	00	N
86	20230717	120745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17950	610	2	3.52	719345100	40417	113.63	17320	18000	17200	22500	12140	17340	17798.08	1.93	0	14672	17733	17536	17343	17146	16953	17440	17050	36	5180	500	12130	10	1	7190391	1291	9.39	0.88	12	0.56	1911.00	20420.00	26300	20221005	-31.75	15000	20230103	19.67	19550	-8.18	20230522	15000	19.67	20230103	26300	-31.75	20221005	15000	19.67	20230103	3.72	N	120240	500	35 억		138896	N	N	0	N	00	N
87	20230717	110735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17870	530	2	3.06	382484360	21645	60.85	17320	17900	17200	22500	12140	17340	17670.80	1.93	0	5349	17733	17536	17343	17146	16953	17440	17050	36	5180	500	12130	10	1	7190391	1285	9.35	0.88	12	0.30	1911.00	20420.00	26300	20221005	-32.05	15000	20230103	19.13	19550	-8.59	20230522	15000	19.13	20230103	26300	-32.05	20221005	15000	19.13	20230103	3.72	N	120240	500	35 억		138896	N	N	0	N	00	N
88	20230717	100736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17620	280	2	1.61	122764980	7048	19.81	17320	17650	17200	22500	12140	17340	17418.41	1.93	0	-1608	17733	17536	17343	17146	16953	17440	17050	36	5180	500	12130	10	1	7190391	1267	9.22	0.86	12	0.10	1911.00	20420.00	26300	20221005	-33.00	15000	20230103	17.47	19550	-9.87	20230522	15000	17.47	20230103	26300	-33.00	20221005	15000	17.47	20230103	3.72	N	120240	500	35 억		138896	N	N	0	N	00	N
89	20230717	090735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17280	-60	5	-0.35	4701080	272	0.76	17320	17320	17270	22500	12140	17340	17283.38	1.93	0	-261	17733	17536	17343	17146	16953	17440	17050	36	5180	500	12130	10	1	7190391	1242	9.04	0.85	12	0.00	1911.00	20420.00	26300	20221005	-34.30	15000	20230103	15.20	19550	-11.61	20230522	15000	15.20	20230103	26300	-34.30	20221005	15000	15.20	20230103	3.72	N	120240	500	35 억		138896	N	N	0	N	00	N
90	20230714	160734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17340	-180	5	-1.03	615495780	35557	133.86	17540	17540	17150	22750	12270	17520	17310.10	2.02	0	-6251	17920	17720	17610	17410	17300	17665	17355	36	5240	500	12260	10	1	7190391	1247	9.07	0.85	12	0.49	1911.00	20420.00	26300	20221005	-34.07	15000	20230103	15.60	19550	-11.30	20230522	15000	15.60	20230103	26300	-34.07	20221005	15000	15.60	20230103	3.72	N	120240	500	35 억		145146	N	N	0	N	00	N
91	20230714	150738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17260	-260	5	-1.48	588953620	34026	128.10	17540	17540	17150	22750	12270	17520	17308.93	2.02	0	-5605	17920	17720	17610	17410	17300	17665	17355	36	5240	500	12260	10	1	7190391	1241	9.03	0.85	12	0.47	1911.00	20420.00	26300	20221005	-34.37	15000	20230103	15.07	19550	-11.71	20230522	15000	15.07	20230103	26300	-34.37	20221005	15000	15.07	20230103	3.72	N	120240	500	35 억		145146	N	N	0	N	00	N
92	20230714	140743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17250	-270	5	-1.54	543888840	31416	118.27	17540	17540	17150	22750	12270	17520	17312.48	2.02	0	-5878	17920	17720	17610	17410	17300	17665	17355	36	5240	500	12260	10	1	7190391	1240	9.03	0.84	12	0.44	1911.00	20420.00	26300	20221005	-34.41	15000	20230103	15.00	19550	-11.76	20230522	15000	15.00	20230103	26300	-34.41	20221005	15000	15.00	20230103	3.72	N	120240	500	35 억		145146	N	N	0	N	00	N
93	20230714	130731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17200	-320	5	-1.83	465448510	26864	101.14	17540	17540	17150	22750	12270	17520	17326.11	2.02	0	-6765	17920	17720	17610	17410	17300	17665	17355	36	5240	500	12260	10	1	7190391	1237	9.00	0.84	12	0.37	1911.00	20420.00	26300	20221005	-34.60	15000	20230103	14.67	19550	-12.02	20230522	15000	14.67	20230103	26300	-34.60	20221005	15000	14.67	20230103	3.72	N	120240	500	35 억		145146	N	N	0	N	00	N
94	20230714	120733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17300	-220	5	-1.26	407120820	23481	88.40	17540	17540	17150	22750	12270	17520	17338.31	2.02	0	-6151	17920	17720	17610	17410	17300	17665	17355	36	5240	500	12260	10	1	7190391	1244	9.05	0.85	12	0.33	1911.00	20420.00	26300	20221005	-34.22	15000	20230103	15.33	19550	-11.51	20230522	15000	15.33	20230103	26300	-34.22	20221005	15000	15.33	20230103	3.72	N	120240	500	35 억		145146	N	N	0	N	00	N
95	20230714	110740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17320	-200	5	-1.14	208167830	11953	45.00	17540	17540	17310	22750	12270	17520	17415.53	2.02	0	-5806	17920	17720	17610	17410	17300	17665	17355	36	5240	500	12260	10	1	7190391	1245	9.06	0.85	12	0.17	1911.00	20420.00	26300	20221005	-34.14	15000	20230103	15.47	19550	-11.41	20230522	15000	15.47	20230103	26300	-34.14	20221005	15000	15.47	20230103	3.72	N	120240	500	35 억		145146	N	N	0	N	00	N
96	20230714	100741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17390	-130	5	-0.74	121655280	6971	26.24	17540	17540	17390	22750	12270	17520	17451.63	2.02	0	-5365	17920	17720	17610	17410	17300	17665	17355	36	5240	500	12260	10	1	7190391	1250	9.10	0.85	12	0.10	1911.00	20420.00	26300	20221005	-33.88	15000	20230103	15.93	19550	-11.05	20230522	15000	15.93	20230103	26300	-33.88	20221005	15000	15.93	20230103	3.72	N	120240	500	35 억		145146	N	N	0	N	00	N
97	20230714	090737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17520	0	3	0.00	13804200	788	2.97	17540	17540	17490	22750	12270	17520	17518.02	2.02	0	-738	17920	17720	17610	17410	17300	17665	17355	36	5240	500	12260	10	1	7190391	1260	9.17	0.86	12	0.01	1911.00	20420.00	26300	20221005	-33.38	15000	20230103	16.80	19550	-10.38	20230522	15000	16.80	20230103	26300	-33.38	20221005	15000	16.80	20230103	3.72	N	120240	500	35 억		145146	N	N	0	N	00	N
98	20230713	160734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17520	-20	5	-0.11	465583000	26447	133.03	17570	17810	17500	22800	12280	17540	17604.40	1.99	0	2253	17760	17650	17500	17390	17240	17705	17445	36	5260	500	12270	10	1	7190391	1260	9.17	0.86	12	0.37	1911.00	20420.00	26300	20221005	-33.38	15000	20230103	16.80	19550	-10.38	20230522	15000	16.80	20230103	26300	-33.38	20221005	15000	16.80	20230103	3.77	N	120240	500	35 억		142768	N	N	0	N	00	N
99	20230713	150729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17520	-20	5	-0.11	443791840	25204	126.77	17570	17810	17500	22800	12280	17540	17607.99	1.99	0	2526	17760	17650	17500	17390	17240	17705	17445	36	5260	500	12270	10	1	7190391	1260	9.17	0.86	12	0.35	1911.00	20420.00	26300	20221005	-33.38	15000	20230103	16.80	19550	-10.38	20230522	15000	16.80	20230103	26300	-33.38	20221005	15000	16.80	20230103	3.77	N	120240	500	35 억		142768	N	N	0	N	00	N
100	20230713	140728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17540	0	3	0.00	409447020	23244	116.92	17570	17810	17500	22800	12280	17540	17615.17	1.99	0	3586	17760	17650	17500	17390	17240	17705	17445	36	5260	500	12270	10	1	7190391	1261	9.18	0.86	12	0.32	1911.00	20420.00	26300	20221005	-33.31	15000	20230103	16.93	19550	-10.28	20230522	15000	16.93	20230103	26300	-33.31	20221005	15000	16.93	20230103	3.77	N	120240	500	35 억		142768	N	N	0	N	00	N
101	20230713	130732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17540	0	3	0.00	329860050	18705	94.08	17570	17810	17520	22800	12280	17540	17634.86	1.99	0	3466	17760	17650	17500	17390	17240	17705	17445	36	5260	500	12270	10	1	7190391	1261	9.18	0.86	12	0.26	1911.00	20420.00	26300	20221005	-33.31	15000	20230103	16.93	19550	-10.28	20230522	15000	16.93	20230103	26300	-33.31	20221005	15000	16.93	20230103	3.77	N	120240	500	35 억		142768	N	N	0	N	00	N
102	20230713	120728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17560	20	2	0.11	274040520	15526	78.09	17570	17810	17520	22800	12280	17540	17650.43	1.99	0	3831	17760	17650	17500	17390	17240	17705	17445	36	5260	500	12270	10	1	7190391	1263	9.19	0.86	12	0.22	1911.00	20420.00	26300	20221005	-33.23	15000	20230103	17.07	19550	-10.18	20230522	15000	17.07	20230103	26300	-33.23	20221005	15000	17.07	20230103	3.77	N	120240	500	35 억		142768	N	N	0	N	00	N
103	20230713	110731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17700	160	2	0.91	131432470	7421	37.33	17570	17810	17570	22800	12280	17540	17710.88	1.99	0	1740	17760	17650	17500	17390	17240	17705	17445	36	5260	500	12270	10	1	7190391	1273	9.26	0.87	12	0.10	1911.00	20420.00	26300	20221005	-32.70	15000	20230103	18.00	19550	-9.46	20230522	15000	18.00	20230103	26300	-32.70	20221005	15000	18.00	20230103	3.77	N	120240	500	35 억		142768	N	N	0	N	00	N
104	20230713	100727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17700	160	2	0.91	87710680	4954	24.92	17570	17810	17570	22800	12280	17540	17705.02	1.99	0	662	17760	17650	17500	17390	17240	17705	17445	36	5260	500	12270	10	1	7190391	1273	9.26	0.87	12	0.07	1911.00	20420.00	26300	20221005	-32.70	15000	20230103	18.00	19550	-9.46	20230522	15000	18.00	20230103	26300	-32.70	20221005	15000	18.00	20230103	3.77	N	120240	500	35 억		142768	N	N	0	N	00	N
105	20230713	090713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17640	100	2	0.57	13582800	771	3.88	17570	17660	17570	22800	12280	17540	17617.12	1.99	0	227	17760	17650	17500	17390	17240	17705	17445	36	5260	500	12270	10	1	7190391	1268	9.23	0.86	12	0.01	1911.00	20420.00	26300	20221005	-32.93	15000	20230103	17.60	19550	-9.77	20230522	15000	17.60	20230103	26300	-32.93	20221005	15000	17.60	20230103	3.77	N	120240	500	35 억		142768	N	N	0	N	00	N
106	20230712	160726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17540	150	2	0.86	346818660	19843	86.52	17390	17610	17350	22600	12180	17390	17478.15	1.94	0	3472	17576	17482	17376	17282	17176	17530	17330	36	5210	500	12170	10	1	7190391	1261	9.18	0.86	12	0.28	1911.00	20420.00	26300	20221005	-33.31	15000	20230103	16.93	19550	-10.28	20230522	15000	16.93	20230103	26300	-33.31	20221005	15000	16.93	20230103	3.81	N	120240	500	35 억		139296	N	N	0	N	00	N
107	20230712	150721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17520	130	2	0.75	328082020	18774	81.86	17390	17610	17350	22600	12180	17390	17475.43	1.94	0	2844	17576	17482	17376	17282	17176	17530	17330	36	5210	500	12170	10	1	7190391	1260	9.17	0.86	12	0.26	1911.00	20420.00	26300	20221005	-33.38	15000	20230103	16.80	19550	-10.38	20230522	15000	16.80	20230103	26300	-33.38	20221005	15000	16.80	20230103	3.81	N	120240	500	35 억		139296	N	N	0	N	00	N
108	20230712	140719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17590	200	2	1.15	289399570	16569	72.24	17390	17600	17350	22600	12180	17390	17466.42	1.94	0	1868	17576	17482	17376	17282	17176	17530	17330	36	5210	500	12170	10	1	7190391	1265	9.20	0.86	12	0.23	1911.00	20420.00	26300	20221005	-33.12	15000	20230103	17.27	19550	-10.03	20230522	15000	17.27	20230103	26300	-33.12	20221005	15000	17.27	20230103	3.81	N	120240	500	35 억		139296	N	N	0	N	00	N
109	20230712	130721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17500	110	2	0.63	249422630	14285	62.28	17390	17600	17350	22600	12180	17390	17460.56	1.94	0	945	17576	17482	17376	17282	17176	17530	17330	36	5210	500	12170	10	1	7190391	1258	9.16	0.86	12	0.20	1911.00	20420.00	26300	20221005	-33.46	15000	20230103	16.67	19550	-10.49	20230522	15000	16.67	20230103	26300	-33.46	20221005	15000	16.67	20230103	3.81	N	120240	500	35 억		139296	N	N	0	N	00	N
110	20230712	120723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17500	110	2	0.63	159431160	9128	39.80	17390	17600	17350	22600	12180	17390	17466.33	1.94	0	914	17576	17482	17376	17282	17176	17530	17330	36	5210	500	12170	10	1	7190391	1258	9.16	0.86	12	0.13	1911.00	20420.00	26300	20221005	-33.46	15000	20230103	16.67	19550	-10.49	20230522	15000	16.67	20230103	26300	-33.46	20221005	15000	16.67	20230103	3.81	N	120240	500	35 억		139296	N	N	0	N	00	N
111	20230712	110723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17530	140	2	0.81	116790620	6695	29.19	17390	17530	17350	22600	12180	17390	17444.62	1.94	0	1018	17576	17482	17376	17282	17176	17530	17330	36	5210	500	12170	10	1	7190391	1260	9.17	0.86	12	0.09	1911.00	20420.00	26300	20221005	-33.35	15000	20230103	16.87	19550	-10.33	20230522	15000	16.87	20230103	26300	-33.35	20221005	15000	16.87	20230103	3.81	N	120240	500	35 억		139296	N	N	0	N	00	N
112	20230712	100723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17450	60	2	0.35	82228660	4719	20.58	17390	17530	17350	22600	12180	17390	17425.17	1.94	0	302	17576	17482	17376	17282	17176	17530	17330	36	5210	500	12170	10	1	7190391	1255	9.13	0.85	12	0.07	1911.00	20420.00	26300	20221005	-33.65	15000	20230103	16.33	19550	-10.74	20230522	15000	16.33	20230103	26300	-33.65	20221005	15000	16.33	20230103	3.81	N	120240	500	35 억		139296	N	N	0	N	00	N
113	20230712	090725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17370	-20	5	-0.12	27325420	1572	6.85	17390	17400	17350	22600	12180	17390	17382.49	1.94	0	-351	17576	17482	17376	17282	17176	17530	17330	36	5210	500	12170	10	1	7190391	1249	9.09	0.85	12	0.02	1911.00	20420.00	26300	20221005	-33.95	15000	20230103	15.80	19550	-11.15	20230522	15000	15.80	20230103	26300	-33.95	20221005	15000	15.80	20230103	3.81	N	120240	500	35 억		139296	N	N	0	N	00	N
114	20230711	160714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17390	90	2	0.52	395774680	22816	76.31	17300	17470	17270	22450	12110	17300	17346.23	1.91	0	1435	17686	17492	17296	17102	16906	17395	17005	36	5170	500	12110	10	1	7190391	1250	9.10	0.85	12	0.32	1911.00	20420.00	26300	20221005	-33.88	15000	20230103	15.93	19550	-11.05	20230522	15000	15.93	20230103	26300	-33.88	20221005	15000	15.93	20230103	3.89	N	120240	500	35 억		137679	N	N	0	N	00	N
115	20230711	150712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17370	70	2	0.40	391083870	22546	75.40	17300	17470	17270	22450	12110	17300	17346.04	1.91	0	1439	17686	17492	17296	17102	16906	17395	17005	36	5170	500	12110	10	1	7190391	1249	9.09	0.85	12	0.31	1911.00	20420.00	26300	20221005	-33.95	15000	20230103	15.80	19550	-11.15	20230522	15000	15.80	20230103	26300	-33.95	20221005	15000	15.80	20230103	3.89	N	120240	500	35 억		137679	N	N	0	N	00	N
116	20230711	140707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17300	0	3	0.00	253228620	14583	48.77	17300	17470	17280	22450	12110	17300	17364.65	1.91	0	432	17686	17492	17296	17102	16906	17395	17005	36	5170	500	12110	10	1	7190391	1244	9.05	0.85	12	0.20	1911.00	20420.00	26300	20221005	-34.22	15000	20230103	15.33	19550	-11.51	20230522	15000	15.33	20230103	26300	-34.22	20221005	15000	15.33	20230103	3.89	N	120240	500	35 억		137679	N	N	0	N	00	N
117	20230711	130700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17350	50	2	0.29	176925830	10176	34.03	17300	17470	17300	22450	12110	17300	17386.58	1.91	0	830	17686	17492	17296	17102	16906	17395	17005	36	5170	500	12110	10	1	7190391	1248	9.08	0.85	12	0.14	1911.00	20420.00	26300	20221005	-34.03	15000	20230103	15.67	19550	-11.25	20230522	15000	15.67	20230103	26300	-34.03	20221005	15000	15.67	20230103	3.89	N	120240	500	35 억		137679	N	N	0	N	00	N
118	20230711	120716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17360	60	2	0.35	139338420	8012	26.80	17300	17470	17300	22450	12110	17300	17391.22	1.91	0	1079	17686	17492	17296	17102	16906	17395	17005	36	5170	500	12110	10	1	7190391	1248	9.08	0.85	12	0.11	1911.00	20420.00	26300	20221005	-33.99	15000	20230103	15.73	19550	-11.20	20230522	15000	15.73	20230103	26300	-33.99	20221005	15000	15.73	20230103	3.89	N	120240	500	35 억		137679	N	N	0	N	00	N
119	20230711	110720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17360	60	2	0.35	115486140	6638	22.20	17300	17470	17300	22450	12110	17300	17397.73	1.91	0	1066	17686	17492	17296	17102	16906	17395	17005	36	5170	500	12110	10	1	7190391	1248	9.08	0.85	12	0.09	1911.00	20420.00	26300	20221005	-33.99	15000	20230103	15.73	19550	-11.20	20230522	15000	15.73	20230103	26300	-33.99	20221005	15000	15.73	20230103	3.89	N	120240	500	35 억		137679	N	N	0	N	00	N
120	20230711	100717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17400	100	2	0.58	57744740	3316	11.09	17300	17470	17300	22450	12110	17300	17413.97	1.91	0	918	17686	17492	17296	17102	16906	17395	17005	36	5170	500	12110	10	1	7190391	1251	9.11	0.85	12	0.05	1911.00	20420.00	26300	20221005	-33.84	15000	20230103	16.00	19550	-11.00	20230522	15000	16.00	20230103	26300	-33.84	20221005	15000	16.00	20230103	3.89	N	120240	500	35 억		137679	N	N	0	N	00	N
121	20230711	090716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17390	90	2	0.52	4869310	281	0.94	17300	17400	17300	22450	12110	17300	17328.51	1.91	0	36	17686	17492	17296	17102	16906	17395	17005	36	5170	500	12110	10	1	7190391	1250	9.10	0.85	12	0.00	1911.00	20420.00	26300	20221005	-33.88	15000	20230103	15.93	19550	-11.05	20230522	15000	15.93	20230103	26300	-33.88	20221005	15000	15.93	20230103	3.89	N	120240	500	35 억		137679	N	N	0	N	00	N
122	20230710	160710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17300	-120	5	-0.69	508320380	29451	45.37	17400	17490	17100	22600	12200	17420	17259.04	1.95	0	-2411	18286	17852	17616	17182	16946	17735	17065	36	5200	500	12190	10	1	7190391	1244	9.05	0.85	12	0.41	1911.00	20420.00	26300	20221005	-34.22	15000	20230103	15.33	19550	-11.51	20230522	15000	15.33	20230103	26300	-34.22	20221005	15000	15.33	20230103	3.83	N	120240	500	35 억		139949	N	N	0	N	00	N
123	20230710	150711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17310	-110	5	-0.63	451210120	26149	40.28	17400	17490	17100	22600	12200	17420	17255.35	1.95	0	-2885	18286	17852	17616	17182	16946	17735	17065	36	5200	500	12190	10	1	7190391	1245	9.06	0.85	12	0.36	1911.00	20420.00	26300	20221005	-34.18	15000	20230103	15.40	19550	-11.46	20230522	15000	15.40	20230103	26300	-34.18	20221005	15000	15.40	20230103	3.83	N	120240	500	35 억		139949	N	N	0	N	00	N
124	20230710	140704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17410	-10	5	-0.06	379172990	21999	33.89	17400	17490	17100	22600	12200	17420	17235.92	1.95	0	-2848	18286	17852	17616	17182	16946	17735	17065	36	5200	500	12190	10	1	7190391	1252	9.11	0.85	12	0.31	1911.00	20420.00	26300	20221005	-33.80	15000	20230103	16.07	19550	-10.95	20230522	15000	16.07	20230103	26300	-33.80	20221005	15000	16.07	20230103	3.83	N	120240	500	35 억		139949	N	N	0	N	00	N
125	20230710	130657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17390	-30	5	-0.17	367072960	21304	32.82	17400	17400	17100	22600	12200	17420	17230.24	1.95	0	-2679	18286	17852	17616	17182	16946	17735	17065	36	5200	500	12190	10	1	7190391	1250	9.10	0.85	12	0.30	1911.00	20420.00	26300	20221005	-33.88	15000	20230103	15.93	19550	-11.05	20230522	15000	15.93	20230103	26300	-33.88	20221005	15000	15.93	20230103	3.83	N	120240	500	35 억		139949	N	N	0	N	00	N
126	20230710	120713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17340	-80	5	-0.46	342425960	19882	30.63	17400	17400	17100	22600	12200	17420	17222.91	1.95	0	-2966	18286	17852	17616	17182	16946	17735	17065	36	5200	500	12190	10	1	7190391	1247	9.07	0.85	12	0.28	1911.00	20420.00	26300	20221005	-34.07	15000	20230103	15.60	19550	-11.30	20230522	15000	15.60	20230103	26300	-34.07	20221005	15000	15.60	20230103	3.83	N	120240	500	35 억		139949	N	N	0	N	00	N
127	20230710	110712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17340	-80	5	-0.46	321256390	18660	28.74	17400	17400	17100	22600	12200	17420	17216.31	1.95	0	-2965	18286	17852	17616	17182	16946	17735	17065	36	5200	500	12190	10	1	7190391	1247	9.07	0.85	12	0.26	1911.00	20420.00	26300	20221005	-34.07	15000	20230103	15.60	19550	-11.30	20230522	15000	15.60	20230103	26300	-34.07	20221005	15000	15.60	20230103	3.83	N	120240	500	35 억		139949	N	N	0	N	00	N
128	20230710	100713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17250	-170	5	-0.98	253725770	14759	22.74	17400	17400	17100	22600	12200	17420	17191.26	1.95	0	-4031	18286	17852	17616	17182	16946	17735	17065	36	5200	500	12190	10	1	7190391	1240	9.03	0.84	12	0.21	1911.00	20420.00	26300	20221005	-34.41	15000	20230103	15.00	19550	-11.76	20230522	15000	15.00	20230103	26300	-34.41	20221005	15000	15.00	20230103	3.83	N	120240	500	35 억		139949	N	N	0	N	00	N
129	20230710	090706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17190	-230	5	-1.32	67381550	3901	6.01	17400	17400	17190	22600	12200	17420	17272.89	1.95	0	-2488	18286	17852	17616	17182	16946	17735	17065	36	5200	500	12190	10	1	7190391	1236	9.00	0.84	12	0.05	1911.00	20420.00	26300	20221005	-34.64	15000	20230103	14.60	19550	-12.07	20230522	15000	14.60	20230103	26300	-34.64	20221005	15000	14.60	20230103	3.83	N	120240	500	35 억		139949	N	N	0	N	00	N
130	20230707	160703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17420	-650	5	-3.60	1143620240	64787	69.03	17950	18050	17380	23450	12650	18070	17653.62	2.21	0	-19505	18670	18370	18050	17750	17430	18520	17900	36	5400	500	12640	10	1	7190391	1253	9.12	0.85	12	0.90	1911.00	20420.00	26300	20221005	-33.76	15000	20230103	16.13	19550	-10.90	20230522	15000	16.13	20230103	26300	-33.76	20221005	15000	16.13	20230103	3.89	N	120240	500	35 억		159257	N	N	0	N	00	N
131	20230707	150703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17500	-570	5	-3.15	1036190300	58625	62.46	17950	18050	17380	23450	12650	18070	17674.89	2.21	0	-18125	18670	18370	18050	17750	17430	18520	17900	36	5400	500	12640	10	1	7190391	1258	9.16	0.86	12	0.82	1911.00	20420.00	26300	20221005	-33.46	15000	20230103	16.67	19550	-10.49	20230522	15000	16.67	20230103	26300	-33.46	20221005	15000	16.67	20230103	3.89	N	120240	500	35 억		159257	N	N	0	N	00	N
132	20230707	140717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17420	-650	5	-3.60	952029000	53810	57.33	17950	18050	17380	23450	12650	18070	17692.42	2.21	0	-15848	18670	18370	18050	17750	17430	18520	17900	36	5400	500	12640	10	1	7190391	1253	9.12	0.85	12	0.75	1911.00	20420.00	26300	20221005	-33.76	15000	20230103	16.13	19550	-10.90	20230522	15000	16.13	20230103	26300	-33.76	20221005	15000	16.13	20230103	3.89	N	120240	500	35 억		159257	N	N	0	N	00	N
133	20230707	130709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17590	-480	5	-2.66	737444780	41525	44.24	17950	18050	17530	23450	12650	18070	17759.06	2.21	0	-12954	18670	18370	18050	17750	17430	18520	17900	36	5400	500	12640	10	1	7190391	1265	9.20	0.86	12	0.58	1911.00	20420.00	26300	20221005	-33.12	15000	20230103	17.27	19550	-10.03	20230522	15000	17.27	20230103	26300	-33.12	20221005	15000	17.27	20230103	3.89	N	120240	500	35 억		159257	N	N	0	N	00	N
134	20230707	120711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17590	-480	5	-2.66	600586020	33747	35.96	17950	18050	17580	23450	12650	18070	17796.72	2.21	0	-10069	18670	18370	18050	17750	17430	18520	17900	36	5400	500	12640	10	1	7190391	1265	9.20	0.86	12	0.47	1911.00	20420.00	26300	20221005	-33.12	15000	20230103	17.27	19550	-10.03	20230522	15000	17.27	20230103	26300	-33.12	20221005	15000	17.27	20230103	3.89	N	120240	500	35 억		159257	N	N	0	N	00	N
135	20230707	110713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17660	-410	5	-2.27	501116190	28104	29.94	17950	18050	17630	23450	12650	18070	17830.78	2.21	0	-7549	18670	18370	18050	17750	17430	18520	17900	36	5400	500	12640	10	1	7190391	1270	9.24	0.86	12	0.39	1911.00	20420.00	26300	20221005	-32.85	15000	20230103	17.73	19550	-9.67	20230522	15000	17.73	20230103	26300	-32.85	20221005	15000	17.73	20230103	3.89	N	120240	500	35 억		159257	N	N	0	N	00	N
136	20230707	100705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17890	-180	5	-1.00	261427870	14607	15.56	17950	18050	17800	23450	12650	18070	17897.44	2.21	0	-906	18670	18370	18050	17750	17430	18520	17900	36	5400	500	12640	10	1	7190391	1286	9.36	0.88	12	0.20	1911.00	20420.00	26300	20221005	-31.98	15000	20230103	19.27	19550	-8.49	20230522	15000	19.27	20230103	26300	-31.98	20221005	15000	19.27	20230103	3.89	N	120240	500	35 억		159257	N	N	0	N	00	N
137	20230707	090705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18040	-30	5	-0.17	56422710	3150	3.36	17950	18040	17850	23450	12650	18070	17911.97	2.21	0	-1279	18670	18370	18050	17750	17430	18520	17900	36	5400	500	12640	10	1	7190391	1297	9.44	0.88	12	0.04	1911.00	20420.00	26300	20221005	-31.41	15000	20230103	20.27	19550	-7.72	20230522	15000	20.27	20230103	26300	-31.41	20221005	15000	20.27	20230103	3.89	N	120240	500	35 억		159257	N	N	0	N	00	N
138	20230706	160705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18070	370	2	2.09	1688797550	93522	131.67	17870	18350	17730	23000	12390	17700	18057.72	2.16	0	4167	18473	18086	17873	17486	17273	17980	17380	36	5305	500	12390	10	1	7190391	1299	9.46	0.88	12	1.30	1911.00	20420.00	26300	20221005	-31.29	15000	20230103	20.47	19550	-7.57	20230522	15000	20.47	20230103	26300	-31.29	20221005	15000	20.47	20230103	3.87	N	120240	500	35 억		155415	N	N	0	N	00	N
139	20230706	150705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18000	300	2	1.69	1616651720	89520	126.03	17870	18350	17730	23000	12390	17700	18059.11	2.16	0	3829	18473	18086	17873	17486	17273	17980	17380	36	5305	500	12390	10	1	7190391	1294	9.42	0.88	12	1.24	1911.00	20420.00	26300	20221005	-31.56	15000	20230103	20.00	19550	-7.93	20230522	15000	20.00	20230103	26300	-31.56	20221005	15000	20.00	20230103	3.87	N	120240	500	35 억		155415	N	N	0	N	00	N
140	20230706	140706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18020	320	2	1.81	1477470830	81827	115.20	17870	18350	17730	23000	12390	17700	18056.03	2.16	0	3383	18473	18086	17873	17486	17273	17980	17380	36	5305	500	12390	10	1	7190391	1296	9.43	0.88	12	1.14	1911.00	20420.00	26300	20221005	-31.48	15000	20230103	20.13	19550	-7.83	20230522	15000	20.13	20230103	26300	-31.48	20221005	15000	20.13	20230103	3.87	N	120240	500	35 억		155415	N	N	0	N	00	N
141	20230706	130706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17940	240	2	1.36	1364567450	75548	106.36	17870	18350	17730	23000	12390	17700	18062.26	2.16	0	2982	18473	18086	17873	17486	17273	17980	17380	36	5305	500	12390	10	1	7190391	1290	9.39	0.88	12	1.05	1911.00	20420.00	26300	20221005	-31.79	15000	20230103	19.60	19550	-8.24	20230522	15000	19.60	20230103	26300	-31.79	20221005	15000	19.60	20230103	3.87	N	120240	500	35 억		155415	N	N	0	N	00	N
142	20230706	120704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18110	410	2	2.32	1132471540	62641	88.19	17870	18350	17730	23000	12390	17700	18078.76	2.16	0	8225	18473	18086	17873	17486	17273	17980	17380	36	5305	500	12390	10	1	7190391	1302	9.48	0.89	12	0.87	1911.00	20420.00	26300	20221005	-31.14	15000	20230103	20.73	19550	-7.37	20230522	15000	20.73	20230103	26300	-31.14	20221005	15000	20.73	20230103	3.87	N	120240	500	35 억		155415	N	N	0	N	00	N
143	20230706	110710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18070	370	2	2.09	1005186410	55593	78.27	17870	18350	17730	23000	12390	17700	18081.17	2.16	0	6102	18473	18086	17873	17486	17273	17980	17380	36	5305	500	12390	10	1	7190391	1299	9.46	0.88	12	0.77	1911.00	20420.00	26300	20221005	-31.29	15000	20230103	20.47	19550	-7.57	20230522	15000	20.47	20230103	26300	-31.29	20221005	15000	20.47	20230103	3.87	N	120240	500	35 억		155415	N	N	0	N	00	N
144	20230706	100705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18000	300	2	1.69	834137510	46111	64.92	17870	18350	17730	23000	12390	17700	18089.77	2.16	0	6382	18473	18086	17873	17486	17273	17980	17380	36	5305	500	12390	10	1	7190391	1294	9.42	0.88	12	0.64	1911.00	20420.00	26300	20221005	-31.56	15000	20230103	20.00	19550	-7.93	20230522	15000	20.00	20230103	26300	-31.56	20221005	15000	20.00	20230103	3.87	N	120240	500	35 억		155415	N	N	0	N	00	N
145	20230706	090704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17850	150	2	0.85	56976590	3199	4.50	17870	17870	17750	23000	12390	17700	17810.75	2.16	0	-2410	18473	18086	17873	17486	17273	17980	17380	36	5305	500	12390	10	1	7190391	1283	9.34	0.87	12	0.04	1911.00	20420.00	26300	20221005	-32.13	15000	20230103	19.00	19550	-8.70	20230522	15000	19.00	20230103	26300	-32.13	20221005	15000	19.00	20230103	3.87	N	120240	500	35 억		155415	N	N	0	N	00	N
146	20230705	160701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17700	-560	5	-3.07	1243963250	69766	150.21	18260	18260	17660	23700	12790	18260	17833.76	2.36	0	-14008	18666	18462	18156	17952	17646	18565	18055	36	5455	500	12780	10	1	7190391	1273	9.26	0.87	12	0.97	1911.00	20420.00	26300	20221005	-32.70	15000	20230103	18.00	19550	-9.46	20230522	15000	18.00	20230103	26300	-32.70	20221005	15000	18.00	20230103	3.90	N	120240	500	35 억		169597	N	N	0	N	00	N
147	20230705	150659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17710	-550	5	-3.01	1151079130	64520	138.91	18260	18260	17660	23700	12790	18260	17840.66	2.36	0	-12987	18666	18462	18156	17952	17646	18565	18055	36	5455	500	12780	10	1	7190391	1273	9.27	0.87	12	0.90	1911.00	20420.00	26300	20221005	-32.66	15000	20230103	18.07	19550	-9.41	20230522	15000	18.07	20230103	26300	-32.66	20221005	15000	18.07	20230103	3.90	N	120240	500	35 억		169597	N	N	0	N	00	N
148	20230705	140652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17680	-580	5	-3.18	968981270	54228	116.75	18260	18260	17680	23700	12790	18260	17868.65	2.36	0	-10505	18666	18462	18156	17952	17646	18565	18055	36	5455	500	12780	10	1	7190391	1271	9.25	0.87	12	0.75	1911.00	20420.00	26300	20221005	-32.78	15000	20230103	17.87	19550	-9.57	20230522	15000	17.87	20230103	26300	-32.78	20221005	15000	17.87	20230103	3.90	N	120240	500	35 억		169597	N	N	0	N	00	N
149	20230705	130654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17810	-450	5	-2.46	743153660	41485	89.32	18260	18260	17730	23700	12790	18260	17913.79	2.36	0	-6202	18666	18462	18156	17952	17646	18565	18055	36	5455	500	12780	10	1	7190391	1281	9.32	0.87	12	0.58	1911.00	20420.00	26300	20221005	-32.28	15000	20230103	18.73	19550	-8.90	20230522	15000	18.73	20230103	26300	-32.28	20221005	15000	18.73	20230103	3.90	N	120240	500	35 억		169597	N	N	0	N	00	N
150	20230705	120653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17860	-400	5	-2.19	592742390	33021	71.10	18260	18260	17790	23700	12790	18260	17950.47	2.36	0	-2261	18666	18462	18156	17952	17646	18565	18055	36	5455	500	12780	10	1	7190391	1284	9.35	0.87	12	0.46	1911.00	20420.00	26300	20221005	-32.09	15000	20230103	19.07	19550	-8.64	20230522	15000	19.07	20230103	26300	-32.09	20221005	15000	19.07	20230103	3.90	N	120240	500	35 억		169597	N	N	0	N	00	N
151	20230705	110700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17810	-450	5	-2.46	524901780	29217	62.91	18260	18260	17790	23700	12790	18260	17965.63	2.36	0	-1048	18666	18462	18156	17952	17646	18565	18055	36	5455	500	12780	10	1	7190391	1281	9.32	0.87	12	0.41	1911.00	20420.00	26300	20221005	-32.28	15000	20230103	18.73	19550	-8.90	20230522	15000	18.73	20230103	26300	-32.28	20221005	15000	18.73	20230103	3.90	N	120240	500	35 억		169597	N	N	0	N	00	N
152	20230705	100655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17950	-310	5	-1.70	293458210	16255	35.00	18260	18260	17930	23700	12790	18260	18053.41	2.36	0	938	18666	18462	18156	17952	17646	18565	18055	36	5455	500	12780	10	1	7190391	1291	9.39	0.88	12	0.23	1911.00	20420.00	26300	20221005	-31.75	15000	20230103	19.67	19550	-8.18	20230522	15000	19.67	20230103	26300	-31.75	20221005	15000	19.67	20230103	3.90	N	120240	500	35 억		169597	N	N	0	N	00	N
153	20230705	090653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18160	-100	5	-0.55	59279570	3264	7.03	18260	18260	18040	23700	12790	18260	18161.63	2.36	0	-180	18666	18462	18156	17952	17646	18565	18055	36	5455	500	12780	10	1	7190391	1306	9.50	0.89	12	0.05	1911.00	20420.00	26300	20221005	-30.95	15000	20230103	21.07	19550	-7.11	20230522	15000	21.07	20230103	26300	-30.95	20221005	15000	21.07	20230103	3.90	N	120240	500	35 억		169597	N	N	0	N	00	N
154	20230704	160651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18260	270	2	1.50	842710000	46369	110.49	17960	18360	17850	23350	12600	17990	18173.91	2.30	0	4402	18403	18196	18093	17886	17783	18145	17835	36	5375	500	12590	10	1	7190391	1313	9.56	0.89	12	0.64	1911.00	20420.00	26300	20221005	-30.57	15000	20230103	21.73	19550	-6.60	20230522	15000	21.73	20230103	26300	-30.57	20221005	15000	21.73	20230103	3.97	N	120240	500	35 억		165234	N	N	0	N	00	N
155	20230704	150643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18240	250	2	1.39	790887590	43529	103.72	17960	18360	17850	23350	12600	17990	18169.21	2.30	0	3617	18403	18196	18093	17886	17783	18145	17835	36	5375	500	12590	10	1	7190391	1312	9.54	0.89	12	0.61	1911.00	20420.00	26300	20221005	-30.65	15000	20230103	21.60	19550	-6.70	20230522	15000	21.60	20230103	26300	-30.65	20221005	15000	21.60	20230103	3.97	N	120240	500	35 억		165234	N	N	0	N	00	N
156	20230704	140649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18190	200	2	1.11	669462590	36862	87.83	17960	18360	17850	23350	12600	17990	18161.32	2.30	0	1640	18403	18196	18093	17886	17783	18145	17835	36	5375	500	12590	10	1	7190391	1308	9.52	0.89	12	0.51	1911.00	20420.00	26300	20221005	-30.84	15000	20230103	21.27	19550	-6.96	20230522	15000	21.27	20230103	26300	-30.84	20221005	15000	21.27	20230103	3.97	N	120240	500	35 억		165234	N	N	0	N	00	N
157	20230704	130639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18040	50	2	0.28	524180100	28881	68.82	17960	18360	17850	23350	12600	17990	18149.65	2.30	0	-1874	18403	18196	18093	17886	17783	18145	17835	36	5375	500	12590	10	1	7190391	1297	9.44	0.88	12	0.40	1911.00	20420.00	26300	20221005	-31.41	15000	20230103	20.27	19550	-7.72	20230522	15000	20.27	20230103	26300	-31.41	20221005	15000	20.27	20230103	3.97	N	120240	500	35 억		165234	N	N	0	N	00	N
158	20230704	120646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18030	40	2	0.22	457401640	25184	60.01	17960	18360	17850	23350	12600	17990	18162.39	2.30	0	-1850	18403	18196	18093	17886	17783	18145	17835	36	5375	500	12590	10	1	7190391	1296	9.43	0.88	12	0.35	1911.00	20420.00	26300	20221005	-31.44	15000	20230103	20.20	19550	-7.77	20230522	15000	20.20	20230103	26300	-31.44	20221005	15000	20.20	20230103	3.97	N	120240	500	35 억		165234	N	N	0	N	00	N
159	20230704	110641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18040	50	2	0.28	384929910	21187	50.48	17960	18360	17850	23350	12600	17990	18168.21	2.30	0	-1655	18403	18196	18093	17886	17783	18145	17835	36	5375	500	12590	10	1	7190391	1297	9.44	0.88	12	0.29	1911.00	20420.00	26300	20221005	-31.41	15000	20230103	20.27	19550	-7.72	20230522	15000	20.27	20230103	26300	-31.41	20221005	15000	20.27	20230103	3.97	N	120240	500	35 억		165234	N	N	0	N	00	N
160	20230704	100639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18180	190	2	1.06	326836960	17981	42.84	17960	18360	17850	23350	12600	17990	18176.80	2.30	0	-309	18403	18196	18093	17886	17783	18145	17835	36	5375	500	12590	10	1	7190391	1307	9.51	0.89	12	0.25	1911.00	20420.00	26300	20221005	-30.87	15000	20230103	21.20	19550	-7.01	20230522	15000	21.20	20230103	26300	-30.87	20221005	15000	21.20	20230103	3.97	N	120240	500	35 억		165234	N	N	0	N	00	N
161	20230704	090638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17850	-140	5	-0.78	37395020	2089	4.98	17960	17990	17850	23350	12600	17990	17900.92	2.30	0	-37	18403	18196	18093	17886	17783	18145	17835	36	5375	500	12590	10	1	7190391	1283	9.34	0.87	12	0.03	1911.00	20420.00	26300	20221005	-32.13	15000	20230103	19.00	19550	-8.70	20230522	15000	19.00	20230103	26300	-32.13	20221005	15000	19.00	20230103	3.97	N	120240	500	35 억		165234	N	N	0	N	00	N
162	20230703	160631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17990	110	2	0.62	740334490	40829	103.13	18180	18300	17990	23200	12520	17880	18135.66	2.18	0	8764	18273	18076	17703	17506	17133	18175	17605	36	5340	500	12510	10	1	7190391	1294	9.41	0.88	12	0.57	1911.00	20420.00	26300	20221005	-31.60	15000	20230103	19.93	19550	-7.98	20230522	15000	19.93	20230103	26300	-31.60	20221005	15000	19.93	20230103	4.00	N	120240	500	35 억		156447	N	N	0	N	00	N
163	20230703	150639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18040	160	2	0.89	701246940	38657	97.64	18180	18300	17990	23200	12520	17880	18143.11	2.18	0	7893	18273	18076	17703	17506	17133	18175	17605	36	5340	500	12510	10	1	7190391	1297	9.44	0.88	12	0.54	1911.00	20420.00	26300	20221005	-31.41	15000	20230103	20.27	19550	-7.72	20230522	15000	20.27	20230103	26300	-31.41	20221005	15000	20.27	20230103	4.00	N	120240	500	35 억		156447	N	N	0	N	00	N
164	20230703	140637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18050	170	2	0.95	661398880	36446	92.06	18180	18300	17990	23200	12520	17880	18150.50	2.18	0	7181	18273	18076	17703	17506	17133	18175	17605	36	5340	500	12510	10	1	7190391	1298	9.45	0.88	12	0.51	1911.00	20420.00	26300	20221005	-31.37	15000	20230103	20.33	19550	-7.67	20230522	15000	20.33	20230103	26300	-31.37	20221005	15000	20.33	20230103	4.00	N	120240	500	35 억		156447	N	N	0	N	00	N
165	20230703	130632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18180	300	2	1.68	529994300	29159	73.65	18180	18300	17990	23200	12520	17880	18180.37	2.18	0	6475	18273	18076	17703	17506	17133	18175	17605	36	5340	500	12510	10	1	7190391	1307	9.51	0.89	12	0.41	1911.00	20420.00	26300	20221005	-30.87	15000	20230103	21.20	19550	-7.01	20230522	15000	21.20	20230103	26300	-30.87	20221005	15000	21.20	20230103	4.00	N	120240	500	35 억		156447	N	N	0	N	00	N
166	20230703	120640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18180	300	2	1.68	489260100	26914	67.98	18180	18300	17990	23200	12520	17880	18183.42	2.18	0	7409	18273	18076	17703	17506	17133	18175	17605	36	5340	500	12510	10	1	7190391	1307	9.51	0.89	12	0.37	1911.00	20420.00	26300	20221005	-30.87	15000	20230103	21.20	19550	-7.01	20230522	15000	21.20	20230103	26300	-30.87	20221005	15000	21.20	20230103	4.00	N	120240	500	35 억		156447	N	N	0	N	00	N
167	20230703	110635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18160	280	2	1.57	421832700	23205	58.61	18180	18300	17990	23200	12520	17880	18184.07	2.18	0	6899	18273	18076	17703	17506	17133	18175	17605	36	5340	500	12510	10	1	7190391	1306	9.50	0.89	12	0.32	1911.00	20420.00	26300	20221005	-30.95	15000	20230103	21.07	19550	-7.11	20230522	15000	21.07	20230103	26300	-30.95	20221005	15000	21.07	20230103	4.00	N	120240	500	35 억		156447	N	N	0	N	00	N
168	20230703	100624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18260	380	2	2.13	351295650	19333	48.83	18180	18300	17990	23200	12520	17880	18177.28	2.18	0	6854	18273	18076	17703	17506	17133	18175	17605	36	5340	500	12510	10	1	7190391	1313	9.56	0.89	12	0.27	1911.00	20420.00	26300	20221005	-30.57	15000	20230103	21.73	19550	-6.60	20230522	15000	21.73	20230103	26300	-30.57	20221005	15000	21.73	20230103	4.00	N	120240	500	35 억		156447	N	N	0	N	00	N
169	20230703	090632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18050	170	2	0.95	94002810	5204	13.14	18180	18180	17990	23200	12520	17880	18079.81	2.18	0	82	18273	18076	17703	17506	17133	18175	17605	36	5340	500	12510	10	1	7190391	1298	9.45	0.88	12	0.07	1911.00	20420.00	26300	20221005	-31.37	15000	20230103	20.33	19550	-7.67	20230522	15000	20.33	20230103	26300	-31.37	20221005	15000	20.33	20230103	4.00	N	120240	500	35 억		156447	N	N	0	N	00	N