KissMeData/120240/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	160820	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18910	-810	5	-4.11	3570625950	186712	113.40	19890	19890	18690	25600	13810	19720	19123.73	3.45	0	-31614	21133	20426	20043	19336	18953	20235	19145	36	5880	500	13800	10	1	7190391	1360	9.90	0.93	12	2.60	1911.00	20420.00	26300	20221005	-28.10	15000	20230103	26.07	23350	-19.01	20230816	15000	26.07	20230103	26300	-28.10	20221005	15000	26.07	20230103	4.72	N	120240	500	35 억		247841	N	N	0	N	00	N
3	20230831	151028	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18970	-750	5	-3.80	3487702140	182331	110.74	19890	19890	18690	25600	13810	19720	19128.41	3.45	0	-31394	21133	20426	20043	19336	18953	20235	19145	36	5880	500	13800	10	1	7190391	1364	9.93	0.93	12	2.54	1911.00	20420.00	26300	20221005	-27.87	15000	20230103	26.47	23350	-18.76	20230816	15000	26.47	20230103	26300	-27.87	20221005	15000	26.47	20230103	4.72	N	120240	500	35 억		247841	N	N	0	N	00	N
4	20230831	141131	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18960	-760	5	-3.85	3145417710	164285	99.78	19890	19890	18690	25600	13810	19720	19146.10	3.45	0	-27951	21133	20426	20043	19336	18953	20235	19145	36	5880	500	13800	10	1	7190391	1363	9.92	0.93	12	2.28	1911.00	20420.00	26300	20221005	-27.91	15000	20230103	26.40	23350	-18.80	20230816	15000	26.40	20230103	26300	-27.91	20221005	15000	26.40	20230103	4.72	N	120240	500	35 억		247841	N	N	0	N	00	N
5	20230831	131056	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18880	-840	5	-4.26	2912386680	151978	92.31	19890	19890	18690	25600	13810	19720	19163.21	3.45	0	-24428	21133	20426	20043	19336	18953	20235	19145	36	5880	500	13800	10	1	7190391	1358	9.88	0.92	12	2.11	1911.00	20420.00	26300	20221005	-28.21	15000	20230103	25.87	23350	-19.14	20230816	15000	25.87	20230103	26300	-28.21	20221005	15000	25.87	20230103	4.72	N	120240	500	35 억		247841	N	N	0	N	00	N
6	20230831	121125	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18900	-820	5	-4.16	2266443840	117670	71.47	19890	19890	18900	25600	13810	19720	19261.02	3.45	0	-20383	21133	20426	20043	19336	18953	20235	19145	36	5880	500	13800	10	1	7190391	1359	9.89	0.93	12	1.64	1911.00	20420.00	26300	20221005	-28.14	15000	20230103	26.00	23350	-19.06	20230816	15000	26.00	20230103	26300	-28.14	20221005	15000	26.00	20230103	4.72	N	120240	500	35 억		247841	N	N	0	N	00	N
7	20230831	111556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19110	-610	5	-3.09	1717360670	88757	53.91	19890	19890	19020	25600	13810	19720	19349.02	3.45	0	-17897	21133	20426	20043	19336	18953	20235	19145	36	5880	500	13800	10	1	7190391	1374	10.00	0.94	12	1.23	1911.00	20420.00	26300	20221005	-27.34	15000	20230103	27.40	23350	-18.16	20230816	15000	27.40	20230103	26300	-27.34	20221005	15000	27.40	20230103	4.72	N	120240	500	35 억		247841	N	N	0	N	00	N
8	20230831	101216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19270	-450	5	-2.28	1123704820	57821	35.12	19890	19890	19250	25600	13810	19720	19434.20	3.45	0	-12083	21133	20426	20043	19336	18953	20235	19145	36	5880	500	13800	10	1	7190391	1386	10.08	0.94	12	0.80	1911.00	20420.00	26300	20221005	-26.73	15000	20230103	28.47	23350	-17.47	20230816	15000	28.47	20230103	26300	-26.73	20221005	15000	28.47	20230103	4.72	N	120240	500	35 억		247841	N	N	0	N	00	N
9	20230831	091041	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19650	-70	5	-0.35	162687640	8266	5.02	19890	19890	19570	25600	13810	19720	19681.54	3.45	0	-3961	21133	20426	20043	19336	18953	20235	19145	36	5880	500	13800	10	1	7190391	1413	10.28	0.96	12	0.11	1911.00	20420.00	26300	20221005	-25.29	15000	20230103	31.00	23350	-15.85	20230816	15000	31.00	20230103	26300	-25.29	20221005	15000	31.00	20230103	4.72	N	120240	500	35 억		247841	N	N	0	N	00	N
10	20230830	160823	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19720	-730	5	-3.57	3273548130	163840	79.81	20550	20750	19660	26550	14350	20450	19981.38	3.80	0	-24384	22450	21450	20800	19800	19150	21275	19625	36	6100	500	14310	10	1	7190391	1418	10.32	0.97	12	2.28	1911.00	20420.00	26300	20221005	-25.02	15000	20230103	31.47	23350	-15.55	20230816	15000	31.47	20230103	26300	-25.02	20221005	15000	31.47	20230103	5.13	N	120240	500	35 억		272899	N	N	0	N	00	N
11	20230830	151003	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19740	-710	5	-3.47	3094441340	154766	75.39	20550	20750	19660	26550	14350	20450	19994.32	3.80	0	-23029	22450	21450	20800	19800	19150	21275	19625	36	6100	500	14310	10	1	7190391	1419	10.33	0.97	12	2.15	1911.00	20420.00	26300	20221005	-24.94	15000	20230103	31.60	23350	-15.46	20230816	15000	31.60	20230103	26300	-24.94	20221005	15000	31.60	20230103	5.13	N	120240	500	35 억		272899	N	N	0	N	00	N
12	20230830	141051	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19790	-660	5	-3.23	2721018450	135845	66.18	20550	20750	19660	26550	14350	20450	20030.32	3.80	0	-17502	22450	21450	20800	19800	19150	21275	19625	36	6100	500	14310	10	1	7190391	1423	10.36	0.97	12	1.89	1911.00	20420.00	26300	20221005	-24.75	15000	20230103	31.93	23350	-15.25	20230816	15000	31.93	20230103	26300	-24.75	20221005	15000	31.93	20230103	5.13	N	120240	500	35 억		272899	N	N	0	N	00	N
13	20230830	131040	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19980	-470	5	-2.30	2079535730	103459	50.40	20550	20750	19800	26550	14350	20450	20100.10	3.80	0	-14071	22450	21450	20800	19800	19150	21275	19625	36	6100	500	14310	10	1	7190391	1437	10.46	0.98	12	1.44	1911.00	20420.00	26300	20221005	-24.03	15000	20230103	33.20	23350	-14.43	20230816	15000	33.20	20230103	26300	-24.03	20221005	15000	33.20	20230103	5.13	N	120240	500	35 억		272899	N	N	0	N	00	N
14	20230830	121052	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19950	-500	5	-2.44	1816992170	90276	43.98	20550	20750	19800	26550	14350	20450	20127.08	3.80	0	-8118	22450	21450	20800	19800	19150	21275	19625	36	6100	500	14310	10	1	7190391	1434	10.44	0.98	12	1.26	1911.00	20420.00	26300	20221005	-24.14	15000	20230103	33.00	23350	-14.56	20230816	15000	33.00	20230103	26300	-24.14	20221005	15000	33.00	20230103	5.13	N	120240	500	35 억		272899	N	N	0	N	00	N
15	20230830	111538	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19950	-500	5	-2.44	1609780580	79905	38.93	20550	20750	19800	26550	14350	20450	20146.18	3.80	0	-4801	22450	21450	20800	19800	19150	21275	19625	36	6100	500	14310	10	1	7190391	1434	10.44	0.98	12	1.11	1911.00	20420.00	26300	20221005	-24.14	15000	20230103	33.00	23350	-14.56	20230816	15000	33.00	20230103	26300	-24.14	20221005	15000	33.00	20230103	5.13	N	120240	500	35 억		272899	N	N	0	N	00	N
16	20230830	101128	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20400	-50	5	-0.24	524021750	25622	12.48	20550	20750	20300	26550	14350	20450	20452.02	3.80	0	-1793	22450	21450	20800	19800	19150	21275	19625	36	6100	500	14310	50	1	7190391	1467	10.68	1.00	12	0.36	1911.00	20420.00	26300	20221005	-22.43	15000	20230103	36.00	23350	-12.63	20230816	15000	36.00	20230103	26300	-22.43	20221005	15000	36.00	20230103	5.13	N	120240	500	35 억		272899	N	N	0	N	00	N
17	20230830	091024	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20500	50	2	0.24	213420650	10418	5.08	20550	20750	20300	26550	14350	20450	20485.76	3.80	0	-2579	22450	21450	20800	19800	19150	21275	19625	36	6100	500	14310	50	1	7190391	1474	10.73	1.00	12	0.14	1911.00	20420.00	26300	20221005	-22.05	15000	20230103	36.67	23350	-12.21	20230816	15000	36.67	20230103	26300	-22.05	20221005	15000	36.67	20230103	5.13	N	120240	500	35 억		272899	N	N	0	N	00	N
18	20230829	160819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20450	-150	5	-0.73	4257764950	204569	52.59	20450	21800	20150	26750	14450	20600	20813.87	3.73	0	3045	22093	21346	20453	19706	18813	21720	20080	36	6150	500	14420	50	1	7190391	1470	10.70	1.00	12	2.85	1911.00	20420.00	26300	20221005	-22.24	15000	20230103	36.33	23350	-12.42	20230816	15000	36.33	20230103	26300	-22.24	20221005	15000	36.33	20230103	4.89	N	120240	500	35 억		268398	N	N	0	N	00	N
19	20230829	151012	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20500	-100	5	-0.49	4144723250	199043	51.17	20450	21800	20150	26750	14450	20600	20823.59	3.73	0	3791	22093	21346	20453	19706	18813	21720	20080	36	6150	500	14420	50	1	7190391	1474	10.73	1.00	12	2.77	1911.00	20420.00	26300	20221005	-22.05	15000	20230103	36.67	23350	-12.21	20230816	15000	36.67	20230103	26300	-22.05	20221005	15000	36.67	20230103	4.89	N	120240	500	35 억		268398	N	N	0	N	00	N
20	20230829	141127	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20550	-50	5	-0.24	3928117650	188450	48.45	20450	21800	20150	26750	14450	20600	20844.74	3.73	0	3138	22093	21346	20453	19706	18813	21720	20080	36	6150	500	14420	50	1	7190391	1478	10.75	1.01	12	2.62	1911.00	20420.00	26300	20221005	-21.86	15000	20230103	37.00	23350	-11.99	20230816	15000	37.00	20230103	26300	-21.86	20221005	15000	37.00	20230103	4.89	N	120240	500	35 억		268398	N	N	0	N	00	N
21	20230829	131040	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20350	-250	5	-1.21	3368895700	161309	41.47	20450	21800	20150	26750	14450	20600	20885.27	3.73	0	-4798	22093	21346	20453	19706	18813	21720	20080	36	6150	500	14420	50	1	7190391	1463	10.65	1.00	12	2.24	1911.00	20420.00	26300	20221005	-22.62	15000	20230103	35.67	23350	-12.85	20230816	15000	35.67	20230103	26300	-22.62	20221005	15000	35.67	20230103	4.89	N	120240	500	35 억		268398	N	N	0	N	00	N
22	20230829	121113	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20400	-200	5	-0.97	3247748950	155373	39.94	20450	21800	20150	26750	14450	20600	20903.51	3.73	0	-4364	22093	21346	20453	19706	18813	21720	20080	36	6150	500	14420	50	1	7190391	1467	10.68	1.00	12	2.16	1911.00	20420.00	26300	20221005	-22.43	15000	20230103	36.00	23350	-12.63	20230816	15000	36.00	20230103	26300	-22.43	20221005	15000	36.00	20230103	4.89	N	120240	500	35 억		268398	N	N	0	N	00	N
23	20230829	111750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20450	-150	5	-0.73	3124987100	149351	38.40	20450	21800	20150	26750	14450	20600	20924.43	3.73	0	-4359	22093	21346	20453	19706	18813	21720	20080	36	6150	500	14420	50	1	7190391	1470	10.70	1.00	12	2.08	1911.00	20420.00	26300	20221005	-22.24	15000	20230103	36.33	23350	-12.42	20230816	15000	36.33	20230103	26300	-22.24	20221005	15000	36.33	20230103	4.89	N	120240	500	35 억		268398	N	N	0	N	00	N
24	20230829	101205	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20550	-50	5	-0.24	2650204350	126180	32.44	20450	21800	20150	26750	14450	20600	21004.33	3.73	0	-5007	22093	21346	20453	19706	18813	21720	20080	36	6150	500	14420	50	1	7190391	1478	10.75	1.01	12	1.75	1911.00	20420.00	26300	20221005	-21.86	15000	20230103	37.00	23350	-11.99	20230816	15000	37.00	20230103	26300	-21.86	20221005	15000	37.00	20230103	4.89	N	120240	500	35 억		268398	N	N	0	N	00	N
25	20230829	090804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21000	400	2	1.94	1015100950	48624	12.50	20450	21800	20150	26750	14450	20600	20878.27	3.73	0	-5306	22093	21346	20453	19706	18813	21720	20080	36	6150	500	14420	50	1	7190391	1510	10.99	1.03	12	0.68	1911.00	20420.00	26300	20221005	-20.15	15000	20230103	40.00	23350	-10.06	20230816	15000	40.00	20230103	26300	-20.15	20221005	15000	40.00	20230103	4.89	N	120240	500	35 억		268398	N	N	0	N	00	N
26	20230828	160754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20600	1170	2	6.02	7930314690	384018	183.15	19600	21200	19560	25250	13610	19430	20652.06	2.63	0	77761	20943	20186	19743	18986	18543	19965	18765	36	5820	500	13600	50	1	7190391	1481	10.78	1.01	12	5.34	1911.00	20420.00	26300	20221005	-21.67	15000	20230103	37.33	23350	-11.78	20230816	15000	37.33	20230103	26300	-21.67	20221005	15000	37.33	20230103	5.19	N	120240	500	35 억		189027	N	N	0	N	00	N
27	20230828	150804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20700	1270	2	6.54	7672088140	371521	177.19	19600	21200	19560	25250	13610	19430	20651.69	2.63	0	78073	20943	20186	19743	18986	18543	19965	18765	36	5820	500	13600	50	1	7190391	1488	10.83	1.01	12	5.17	1911.00	20420.00	26300	20221005	-21.29	15000	20230103	38.00	23350	-11.35	20230816	15000	38.00	20230103	26300	-21.29	20221005	15000	38.00	20230103	5.19	N	120240	500	35 억		189027	N	N	0	N	00	N
28	20230828	140805	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20700	1270	2	6.54	7332196790	355167	169.39	19600	21200	19560	25250	13610	19430	20645.62	2.63	0	74458	20943	20186	19743	18986	18543	19965	18765	36	5820	500	13600	50	1	7190391	1488	10.83	1.01	12	4.94	1911.00	20420.00	26300	20221005	-21.29	15000	20230103	38.00	23350	-11.35	20230816	15000	38.00	20230103	26300	-21.29	20221005	15000	38.00	20230103	5.19	N	120240	500	35 억		189027	N	N	0	N	00	N
29	20230828	130812	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20950	1520	2	7.82	6855320440	332244	158.46	19600	21200	19560	25250	13610	19430	20634.72	2.63	0	65591	20943	20186	19743	18986	18543	19965	18765	36	5820	500	13600	50	1	7190391	1506	10.96	1.03	12	4.62	1911.00	20420.00	26300	20221005	-20.34	15000	20230103	39.67	23350	-10.28	20230816	15000	39.67	20230103	26300	-20.34	20221005	15000	39.67	20230103	5.19	N	120240	500	35 억		189027	N	N	0	N	00	N
30	20230828	120804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21000	1570	2	8.08	5893985790	286405	136.59	19600	21050	19560	25250	13610	19430	20580.67	2.63	0	58944	20943	20186	19743	18986	18543	19965	18765	36	5820	500	13600	50	1	7190391	1510	10.99	1.03	12	3.98	1911.00	20420.00	26300	20221005	-20.15	15000	20230103	40.00	23350	-10.06	20230816	15000	40.00	20230103	26300	-20.15	20221005	15000	40.00	20230103	5.19	N	120240	500	35 억		189027	N	N	0	N	00	N
31	20230828	110759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20650	1220	2	6.28	4873874090	237546	113.29	19600	20950	19560	25250	13610	19430	20519.28	2.63	0	50894	20943	20186	19743	18986	18543	19965	18765	36	5820	500	13600	50	1	7190391	1485	10.81	1.01	12	3.30	1911.00	20420.00	26300	20221005	-21.48	15000	20230103	37.67	23350	-11.56	20230816	15000	37.67	20230103	26300	-21.48	20221005	15000	37.67	20230103	5.19	N	120240	500	35 억		189027	N	N	0	N	00	N
32	20230828	100752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20600	1170	2	6.02	4161807040	203046	96.84	19600	20950	19560	25250	13610	19430	20498.79	2.63	0	38535	20943	20186	19743	18986	18543	19965	18765	36	5820	500	13600	50	1	7190391	1481	10.78	1.01	12	2.82	1911.00	20420.00	26300	20221005	-21.67	15000	20230103	37.33	23350	-11.78	20230816	15000	37.33	20230103	26300	-21.67	20221005	15000	37.33	20230103	5.19	N	120240	500	35 억		189027	N	N	0	N	00	N
33	20230828	090804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19830	400	2	2.06	397159720	20139	9.60	19600	19860	19560	25250	13610	19430	19726.31	2.63	0	3446	20943	20186	19743	18986	18543	19965	18765	36	5820	500	13600	10	1	7190391	1426	10.38	0.97	12	0.28	1911.00	20420.00	26300	20221005	-24.60	15000	20230103	32.20	23350	-15.07	20230816	15000	32.20	20230103	26300	-24.60	20221005	15000	32.20	20230103	5.19	N	120240	500	35 억		189027	N	N	0	N	00	N
34	20230825	160800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19430	-920	5	-4.52	3989446310	202832	81.75	20350	20500	19300	26450	14250	20350	19670.62	3.11	0	-34107	21623	20986	20413	19776	19203	20700	19490	36	6100	500	14240	10	1	7190391	1397	10.17	0.95	12	2.82	1911.00	20420.00	26300	20221005	-26.12	15000	20230103	29.53	23350	-16.79	20230816	15000	29.53	20230103	26300	-26.12	20221005	15000	29.53	20230103	4.91	N	120240	500	35 억		223946	N	N	0	N	00	N
35	20230825	150803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19460	-890	5	-4.37	3798268050	192992	77.78	20350	20500	19300	26450	14250	20350	19680.91	3.11	0	-34157	21623	20986	20413	19776	19203	20700	19490	36	6100	500	14240	10	1	7190391	1399	10.18	0.95	12	2.68	1911.00	20420.00	26300	20221005	-26.01	15000	20230103	29.73	23350	-16.66	20230816	15000	29.73	20230103	26300	-26.01	20221005	15000	29.73	20230103	4.91	N	120240	500	35 억		223946	N	N	0	N	00	N
36	20230825	140801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19480	-870	5	-4.28	3248727270	164641	66.36	20350	20500	19420	26450	14250	20350	19732.14	3.11	0	-31384	21623	20986	20413	19776	19203	20700	19490	36	6100	500	14240	10	1	7190391	1401	10.19	0.95	12	2.29	1911.00	20420.00	26300	20221005	-25.93	15000	20230103	29.87	23350	-16.57	20230816	15000	29.87	20230103	26300	-25.93	20221005	15000	29.87	20230103	4.91	N	120240	500	35 억		223946	N	N	0	N	00	N
37	20230825	130756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19680	-670	5	-3.29	2731499970	138328	55.75	20350	20500	19420	26450	14250	20350	19746.48	3.11	0	-31543	21623	20986	20413	19776	19203	20700	19490	36	6100	500	14240	10	1	7190391	1415	10.30	0.96	12	1.92	1911.00	20420.00	26300	20221005	-25.17	15000	20230103	31.20	23350	-15.72	20230816	15000	31.20	20230103	26300	-25.17	20221005	15000	31.20	20230103	4.91	N	120240	500	35 억		223946	N	N	0	N	00	N
38	20230825	120758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19780	-570	5	-2.80	2559861860	129630	52.25	20350	20500	19420	26450	14250	20350	19747.38	3.11	0	-31904	21623	20986	20413	19776	19203	20700	19490	36	6100	500	14240	10	1	7190391	1422	10.35	0.97	12	1.80	1911.00	20420.00	26300	20221005	-24.79	15000	20230103	31.87	23350	-15.29	20230816	15000	31.87	20230103	26300	-24.79	20221005	15000	31.87	20230103	4.91	N	120240	500	35 억		223946	N	N	0	N	00	N
39	20230825	110800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19720	-630	5	-3.10	2331519330	118092	47.60	20350	20500	19420	26450	14250	20350	19743.17	3.11	0	-32074	21623	20986	20413	19776	19203	20700	19490	36	6100	500	14240	10	1	7190391	1418	10.32	0.97	12	1.64	1911.00	20420.00	26300	20221005	-25.02	15000	20230103	31.47	23350	-15.55	20230816	15000	31.47	20230103	26300	-25.02	20221005	15000	31.47	20230103	4.91	N	120240	500	35 억		223946	N	N	0	N	00	N
40	20230825	100800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19570	-780	5	-3.83	1963482950	99371	40.05	20350	20500	19420	26450	14250	20350	19759.03	3.11	0	-33067	21623	20986	20413	19776	19203	20700	19490	36	6100	500	14240	10	1	7190391	1407	10.24	0.96	12	1.38	1911.00	20420.00	26300	20221005	-25.59	15000	20230103	30.47	23350	-16.19	20230816	15000	30.47	20230103	26300	-25.59	20221005	15000	30.47	20230103	4.91	N	120240	500	35 억		223946	N	N	0	N	00	N
41	20230825	090757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20200	-150	5	-0.74	225625150	11161	4.50	20350	20350	20000	26450	14250	20350	20215.33	3.11	0	1227	21623	20986	20413	19776	19203	20700	19490	36	6100	500	14240	50	1	7190391	1452	10.57	0.99	12	0.16	1911.00	20420.00	26300	20221005	-23.19	15000	20230103	34.67	23350	-13.49	20230816	15000	34.67	20230103	26300	-23.19	20221005	15000	34.67	20230103	4.91	N	120240	500	35 억		223946	N	N	0	N	00	N
42	20230824	160752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20350	200	2	0.99	4943718980	243215	72.46	20400	21050	19840	26150	14150	20150	20326.46	2.74	0	25714	22316	21232	20466	19382	18616	20850	19000	36	6000	500	14100	50	1	7190391	1463	10.65	1.00	12	3.38	1911.00	20420.00	26300	20221005	-22.62	15000	20230103	35.67	23350	-12.85	20230816	15000	35.67	20230103	26300	-22.62	20221005	15000	35.67	20230103	5.22	N	120240	500	35 억		197258	N	N	0	N	00	N
43	20230824	150751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20350	200	2	0.99	4792666730	235785	70.25	20400	21050	19840	26150	14150	20150	20326.44	2.74	0	26467	22316	21232	20466	19382	18616	20850	19000	36	6000	500	14100	50	1	7190391	1463	10.65	1.00	12	3.28	1911.00	20420.00	26300	20221005	-22.62	15000	20230103	35.67	23350	-12.85	20230816	15000	35.67	20230103	26300	-22.62	20221005	15000	35.67	20230103	5.22	N	120240	500	35 억		197258	N	N	0	N	00	N
44	20230824	140753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20100	-50	5	-0.25	4249060180	208921	62.25	20400	21050	19840	26150	14150	20150	20338.14	2.74	0	31687	22316	21232	20466	19382	18616	20850	19000	36	6000	500	14100	50	1	7190391	1445	10.52	0.98	12	2.91	1911.00	20420.00	26300	20221005	-23.57	15000	20230103	34.00	23350	-13.92	20230816	15000	34.00	20230103	26300	-23.57	20221005	15000	34.00	20230103	5.22	N	120240	500	35 억		197258	N	N	0	N	00	N
45	20230824	130757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20750	600	2	2.98	3243520230	159321	47.47	20400	21050	19840	26150	14150	20150	20358.42	2.74	0	13486	22316	21232	20466	19382	18616	20850	19000	36	6000	500	14100	50	1	7190391	1492	10.86	1.02	12	2.22	1911.00	20420.00	26300	20221005	-21.10	15000	20230103	38.33	23350	-11.13	20230816	15000	38.33	20230103	26300	-21.10	20221005	15000	38.33	20230103	5.22	N	120240	500	35 억		197258	N	N	0	N	00	N
46	20230824	120758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20850	700	2	3.47	2752582630	135750	40.45	20400	21000	19840	26150	14150	20150	20276.87	2.74	0	12614	22316	21232	20466	19382	18616	20850	19000	36	6000	500	14100	50	1	7190391	1499	10.91	1.02	12	1.89	1911.00	20420.00	26300	20221005	-20.72	15000	20230103	39.00	23350	-10.71	20230816	15000	39.00	20230103	26300	-20.72	20221005	15000	39.00	20230103	5.22	N	120240	500	35 억		197258	N	N	0	N	00	N
47	20230824	110756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20500	350	2	1.74	1857074780	92359	27.52	20400	20550	19840	26150	14150	20150	20107.12	2.74	0	10024	22316	21232	20466	19382	18616	20850	19000	36	6000	500	14100	50	1	7190391	1474	10.73	1.00	12	1.28	1911.00	20420.00	26300	20221005	-22.05	15000	20230103	36.67	23350	-12.21	20230816	15000	36.67	20230103	26300	-22.05	20221005	15000	36.67	20230103	5.22	N	120240	500	35 억		197258	N	N	0	N	00	N
48	20230824	100751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20150	0	3	0.00	1219522500	60692	18.08	20400	20450	19840	26150	14150	20150	20093.61	2.74	0	-798	22316	21232	20466	19382	18616	20850	19000	36	6000	500	14100	50	1	7190391	1449	10.54	0.99	12	0.84	1911.00	20420.00	26300	20221005	-23.38	15000	20230103	34.33	23350	-13.70	20230816	15000	34.33	20230103	26300	-23.38	20221005	15000	34.33	20230103	5.22	N	120240	500	35 억		197258	N	N	0	N	00	N
49	20230824	090754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19950	-200	5	-0.99	521284360	25902	7.72	20400	20450	19840	26150	14150	20150	20125.24	2.74	0	-6356	22316	21232	20466	19382	18616	20850	19000	36	6000	500	14100	10	1	7190391	1434	10.44	0.98	12	0.36	1911.00	20420.00	26300	20221005	-24.14	15000	20230103	33.00	23350	-14.56	20230816	15000	33.00	20230103	26300	-24.14	20221005	15000	33.00	20230103	5.22	N	120240	500	35 억		197258	N	N	0	N	00	N
50	20230823	160751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20150	-550	5	-2.66	6840913100	331261	47.99	21050	21550	19700	26900	14500	20700	20652.18	2.92	0	-13437	22653	21676	20773	19796	18893	22165	20285	36	6200	500	14490	50	1	7190391	1449	10.54	0.99	12	4.61	1911.00	20420.00	26300	20221005	-23.38	15000	20230103	34.33	23350	-13.70	20230816	15000	34.33	20230103	26300	-23.38	20221005	15000	34.33	20230103	5.24	N	120240	500	35 억		210237	N	N	0	N	00	N
51	20230823	150750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20150	-550	5	-2.66	6425108800	310726	45.02	21050	21550	19700	26900	14500	20700	20677.71	2.92	0	-14142	22653	21676	20773	19796	18893	22165	20285	36	6200	500	14490	50	1	7190391	1449	10.54	0.99	12	4.32	1911.00	20420.00	26300	20221005	-23.38	15000	20230103	34.33	23350	-13.70	20230816	15000	34.33	20230103	26300	-23.38	20221005	15000	34.33	20230103	5.24	N	120240	500	35 억		210237	N	N	0	N	00	N
52	20230823	140754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20800	100	2	0.48	5149834950	247469	35.85	21050	21550	20350	26900	14500	20700	20810.18	2.92	0	-17651	22653	21676	20773	19796	18893	22165	20285	36	6200	500	14490	50	1	7190391	1496	10.88	1.02	12	3.44	1911.00	20420.00	26300	20221005	-20.91	15000	20230103	38.67	23350	-10.92	20230816	15000	38.67	20230103	26300	-20.91	20221005	15000	38.67	20230103	5.24	N	120240	500	35 억		210237	N	N	0	N	00	N
53	20230823	130749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20550	-150	5	-0.72	4588923650	220467	31.94	21050	21550	20350	26900	14500	20700	20814.74	2.92	0	-15486	22653	21676	20773	19796	18893	22165	20285	36	6200	500	14490	50	1	7190391	1478	10.75	1.01	12	3.07	1911.00	20420.00	26300	20221005	-21.86	15000	20230103	37.00	23350	-11.99	20230816	15000	37.00	20230103	26300	-21.86	20221005	15000	37.00	20230103	5.24	N	120240	500	35 억		210237	N	N	0	N	00	N
54	20230823	120755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20600	-100	5	-0.48	4340728400	208338	30.18	21050	21550	20350	26900	14500	20700	20835.26	2.92	0	-17258	22653	21676	20773	19796	18893	22165	20285	36	6200	500	14490	50	1	7190391	1481	10.78	1.01	12	2.90	1911.00	20420.00	26300	20221005	-21.67	15000	20230103	37.33	23350	-11.78	20230816	15000	37.33	20230103	26300	-21.67	20221005	15000	37.33	20230103	5.24	N	120240	500	35 억		210237	N	N	0	N	00	N
55	20230823	110750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20600	-100	5	-0.48	3808990750	182342	26.42	21050	21550	20450	26900	14500	20700	20889.63	2.92	0	-15182	22653	21676	20773	19796	18893	22165	20285	36	6200	500	14490	50	1	7190391	1481	10.78	1.01	12	2.54	1911.00	20420.00	26300	20221005	-21.67	15000	20230103	37.33	23350	-11.78	20230816	15000	37.33	20230103	26300	-21.67	20221005	15000	37.33	20230103	5.24	N	120240	500	35 억		210237	N	N	0	N	00	N
56	20230823	100749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20800	100	2	0.48	2838030850	135659	19.65	21050	21550	20450	26900	14500	20700	20920.90	2.92	0	-28163	22653	21676	20773	19796	18893	22165	20285	36	6200	500	14490	50	1	7190391	1496	10.88	1.02	12	1.89	1911.00	20420.00	26300	20221005	-20.91	15000	20230103	38.67	23350	-10.92	20230816	15000	38.67	20230103	26300	-20.91	20221005	15000	38.67	20230103	5.24	N	120240	500	35 억		210237	N	N	0	N	00	N
57	20230823	090757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21100	400	2	1.93	1141619300	54371	7.88	21050	21550	20500	26900	14500	20700	20998.77	2.92	0	-13345	22653	21676	20773	19796	18893	22165	20285	36	6200	500	14490	50	1	7190391	1517	11.04	1.03	12	0.76	1911.00	20420.00	26300	20221005	-19.77	15000	20230103	40.67	23350	-9.64	20230816	15000	40.67	20230103	26300	-19.77	20221005	15000	40.67	20230103	5.24	N	120240	500	35 억		210237	N	N	0	N	00	N
58	20230822	160746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20700	350	2	1.72	14344893220	680954	74.32	20600	21750	19870	26450	14250	20350	21066.87	2.54	0	24234	22470	21410	20590	19530	18710	21940	20060	36	6100	500	14240	50	1	7190391	1488	10.83	1.01	12	9.47	1911.00	20420.00	26300	20221005	-21.29	15000	20230103	38.00	23350	-11.35	20230816	15000	38.00	20230103	26300	-21.29	20221005	15000	38.00	20230103	5.36	N	120240	500	35 억		182981	N	N	0	N	00	N
59	20230822	150747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20800	450	2	2.21	13704605220	649930	70.93	20600	21750	19870	26450	14250	20350	21086.28	2.54	0	18397	22470	21410	20590	19530	18710	21940	20060	36	6100	500	14240	50	1	7190391	1496	10.88	1.02	12	9.04	1911.00	20420.00	26300	20221005	-20.91	15000	20230103	38.67	23350	-10.92	20230816	15000	38.67	20230103	26300	-20.91	20221005	15000	38.67	20230103	5.36	N	120240	500	35 억		182981	N	N	0	N	00	N
60	20230822	140748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21250	900	2	4.42	11829190620	560995	61.23	20600	21750	19870	26450	14250	20350	21086.09	2.54	0	12566	22470	21410	20590	19530	18710	21940	20060	36	6100	500	14240	50	1	7190391	1528	11.12	1.04	12	7.80	1911.00	20420.00	26300	20221005	-19.20	15000	20230103	41.67	23350	-8.99	20230816	15000	41.67	20230103	26300	-19.20	20221005	15000	41.67	20230103	5.36	N	120240	500	35 억		182981	N	N	0	N	00	N
61	20230822	130744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21250	900	2	4.42	10901557020	517400	56.47	20600	21750	19870	26450	14250	20350	21069.88	2.54	0	9283	22470	21410	20590	19530	18710	21940	20060	36	6100	500	14240	50	1	7190391	1528	11.12	1.04	12	7.20	1911.00	20420.00	26300	20221005	-19.20	15000	20230103	41.67	23350	-8.99	20230816	15000	41.67	20230103	26300	-19.20	20221005	15000	41.67	20230103	5.36	N	120240	500	35 억		182981	N	N	0	N	00	N
62	20230822	120734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21150	800	2	3.93	9471034220	450062	49.12	20600	21750	19870	26450	14250	20350	21043.85	2.54	0	11525	22470	21410	20590	19530	18710	21940	20060	36	6100	500	14240	50	1	7190391	1521	11.07	1.04	12	6.26	1911.00	20420.00	26300	20221005	-19.58	15000	20230103	41.00	23350	-9.42	20230816	15000	41.00	20230103	26300	-19.58	20221005	15000	41.00	20230103	5.36	N	120240	500	35 억		182981	N	N	0	N	00	N
63	20230822	110744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21400	1050	2	5.16	7357897520	351451	38.36	20600	21750	19870	26450	14250	20350	20935.77	2.54	0	-1077	22470	21410	20590	19530	18710	21940	20060	36	6100	500	14240	50	1	7190391	1539	11.20	1.05	12	4.89	1911.00	20420.00	26300	20221005	-18.63	15000	20230103	42.67	23350	-8.35	20230816	15000	42.67	20230103	26300	-18.63	20221005	15000	42.67	20230103	5.36	N	120240	500	35 억		182981	N	N	0	N	00	N
64	20230822	100742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20550	200	2	0.98	2925911970	143289	15.64	20600	21000	19870	26450	14250	20350	20419.66	2.54	0	-11531	22470	21410	20590	19530	18710	21940	20060	36	6100	500	14240	50	1	7190391	1478	10.75	1.01	12	1.99	1911.00	20420.00	26300	20221005	-21.86	15000	20230103	37.00	23350	-11.99	20230816	15000	37.00	20230103	26300	-21.86	20221005	15000	37.00	20230103	5.36	N	120240	500	35 억		182981	N	N	0	N	00	N
65	20230822	090745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19950	-400	5	-1.97	1082769050	52777	5.76	20600	21000	19900	26450	14250	20350	20515.93	2.54	0	-12484	22470	21410	20590	19530	18710	21940	20060	36	6100	500	14240	10	1	7190391	1434	10.44	0.98	12	0.73	1911.00	20420.00	26300	20221005	-24.14	15000	20230103	33.00	23350	-14.56	20230816	15000	33.00	20230103	26300	-24.14	20221005	15000	33.00	20230103	5.36	N	120240	500	35 억		182981	N	N	0	N	00	N
66	20230821	160741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20350	1150	2	5.99	18902443840	910137	445.54	19800	21650	19770	24950	13440	19200	20770.33	1.74	0	58708	20173	19686	19113	18626	18053	19930	18870	36	5750	500	13440	50	1	7190391	1463	10.65	1.00	12	12.66	1911.00	20420.00	26300	20221005	-22.62	15000	20230103	35.67	23350	-12.85	20230816	15000	35.67	20230103	26300	-22.62	20221005	15000	35.67	20230103	5.00	N	120240	500	35 억		125376	N	N	0	N	00	N
67	20230821	150747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20250	1050	2	5.47	18401495540	885461	433.46	19800	21650	19770	24950	13440	19200	20781.93	1.74	0	51636	20173	19686	19113	18626	18053	19930	18870	36	5750	500	13440	50	1	7190391	1456	10.60	0.99	12	12.31	1911.00	20420.00	26300	20221005	-23.00	15000	20230103	35.00	23350	-13.28	20230816	15000	35.00	20230103	26300	-23.00	20221005	15000	35.00	20230103	5.00	N	120240	500	35 억		125376	N	N	0	N	00	N
68	20230821	140745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20400	1200	2	6.25	17454646990	838784	410.61	19800	21650	19770	24950	13440	19200	20809.58	1.74	0	35768	20173	19686	19113	18626	18053	19930	18870	36	5750	500	13440	50	1	7190391	1467	10.68	1.00	12	11.67	1911.00	20420.00	26300	20221005	-22.43	15000	20230103	36.00	23350	-12.63	20230816	15000	36.00	20230103	26300	-22.43	20221005	15000	36.00	20230103	5.00	N	120240	500	35 억		125376	N	N	0	N	00	N
69	20230821	130752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20450	1250	2	6.51	16807145190	807238	395.17	19800	21650	19770	24950	13440	19200	20820.67	1.74	0	34845	20173	19686	19113	18626	18053	19930	18870	36	5750	500	13440	50	1	7190391	1470	10.70	1.00	12	11.23	1911.00	20420.00	26300	20221005	-22.24	15000	20230103	36.33	23350	-12.42	20230816	15000	36.33	20230103	26300	-22.24	20221005	15000	36.33	20230103	5.00	N	120240	500	35 억		125376	N	N	0	N	00	N
70	20230821	120749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20450	1250	2	6.51	16115721990	773457	378.63	19800	21650	19770	24950	13440	19200	20836.08	1.74	0	43598	20173	19686	19113	18626	18053	19930	18870	36	5750	500	13440	50	1	7190391	1470	10.70	1.00	12	10.76	1911.00	20420.00	26300	20221005	-22.24	15000	20230103	36.33	23350	-12.42	20230816	15000	36.33	20230103	26300	-22.24	20221005	15000	36.33	20230103	5.00	N	120240	500	35 억		125376	N	N	0	N	00	N
71	20230821	110743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20650	1450	2	7.55	11270241990	543738	266.18	19800	21350	19770	24950	13440	19200	20727.50	1.74	0	32466	20173	19686	19113	18626	18053	19930	18870	36	5750	500	13440	50	1	7190391	1485	10.81	1.01	12	7.56	1911.00	20420.00	26300	20221005	-21.48	15000	20230103	37.67	23350	-11.56	20230816	15000	37.67	20230103	26300	-21.48	20221005	15000	37.67	20230103	5.00	N	120240	500	35 억		125376	N	N	0	N	00	N
72	20230821	100742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20550	1350	2	7.03	9708839990	467984	229.09	19800	21350	19770	24950	13440	19200	20746.28	1.74	0	13233	20173	19686	19113	18626	18053	19930	18870	36	5750	500	13440	50	1	7190391	1478	10.75	1.01	12	6.51	1911.00	20420.00	26300	20221005	-21.86	15000	20230103	37.00	23350	-11.99	20230816	15000	37.00	20230103	26300	-21.86	20221005	15000	37.00	20230103	5.00	N	120240	500	35 억		125376	N	N	0	N	00	N
73	20230821	090750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20900	1700	2	8.85	5081787040	244368	119.63	19800	21350	19770	24950	13440	19200	20796.00	1.74	0	14028	20173	19686	19113	18626	18053	19930	18870	36	5750	500	13440	50	1	7190391	1503	10.94	1.02	12	3.40	1911.00	20420.00	26300	20221005	-20.53	15000	20230103	39.33	23350	-10.49	20230816	15000	39.33	20230103	26300	-20.53	20221005	15000	39.33	20230103	5.00	N	120240	500	35 억		125376	N	N	0	N	00	N
74	20230818	160743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19200	-110	5	-0.57	3816121390	201670	29.70	18750	19600	18540	25100	13520	19310	18920.86	1.62	0	8341	22056	20682	19626	18252	17196	20155	17725	36	5790	500	13510	10	1	7190391	1381	10.05	0.94	12	2.80	1911.00	20420.00	26300	20221005	-27.00	15000	20230103	28.00	23350	-17.77	20230816	15000	28.00	20230103	26300	-27.00	20221005	15000	28.00	20230103	4.63	N	120240	500	35 억		116162	N	N	0	N	00	N
75	20230818	150735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19280	-30	5	-0.16	3562316090	188479	27.76	18750	19600	18540	25100	13520	19310	18899.90	1.62	0	7251	22056	20682	19626	18252	17196	20155	17725	36	5790	500	13510	10	1	7190391	1386	10.09	0.94	12	2.62	1911.00	20420.00	26300	20221005	-26.69	15000	20230103	28.53	23350	-17.43	20230816	15000	28.53	20230103	26300	-26.69	20221005	15000	28.53	20230103	4.63	N	120240	500	35 억		116162	N	N	0	N	00	N
76	20230818	140741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19050	-260	5	-1.35	3144493910	166731	24.55	18750	19600	18540	25100	13520	19310	18859.15	1.62	0	5607	22056	20682	19626	18252	17196	20155	17725	36	5790	500	13510	10	1	7190391	1370	9.97	0.93	12	2.32	1911.00	20420.00	26300	20221005	-27.57	15000	20230103	27.00	23350	-18.42	20230816	15000	27.00	20230103	26300	-27.57	20221005	15000	27.00	20230103	4.63	N	120240	500	35 억		116162	N	N	0	N	00	N
77	20230818	130735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19010	-300	5	-1.55	2870479880	152341	22.43	18750	19600	18540	25100	13520	19310	18841.86	1.62	0	3754	22056	20682	19626	18252	17196	20155	17725	36	5790	500	13510	10	1	7190391	1367	9.95	0.93	12	2.12	1911.00	20420.00	26300	20221005	-27.72	15000	20230103	26.73	23350	-18.59	20230816	15000	26.73	20230103	26300	-27.72	20221005	15000	26.73	20230103	4.63	N	120240	500	35 억		116162	N	N	0	N	00	N
78	20230818	120748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18870	-440	5	-2.28	2481985850	131657	19.39	18750	19600	18540	25100	13520	19310	18851.22	1.62	0	2217	22056	20682	19626	18252	17196	20155	17725	36	5790	500	13510	10	1	7190391	1357	9.87	0.92	12	1.83	1911.00	20420.00	26300	20221005	-28.25	15000	20230103	25.80	23350	-19.19	20230816	15000	25.80	20230103	26300	-28.25	20221005	15000	25.80	20230103	4.63	N	120240	500	35 억		116162	N	N	0	N	00	N
79	20230818	110738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19000	-310	5	-1.61	2100105520	111511	16.42	18750	19600	18540	25100	13520	19310	18832.32	1.62	0	6779	22056	20682	19626	18252	17196	20155	17725	36	5790	500	13510	10	1	7190391	1366	9.94	0.93	12	1.55	1911.00	20420.00	26300	20221005	-27.76	15000	20230103	26.67	23350	-18.63	20230816	15000	26.67	20230103	26300	-27.76	20221005	15000	26.67	20230103	4.63	N	120240	500	35 억		116162	N	N	0	N	00	N
80	20230818	100743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18700	-610	5	-3.16	1190143050	63519	9.35	18750	19160	18540	25100	13520	19310	18735.01	1.62	0	1804	22056	20682	19626	18252	17196	20155	17725	36	5790	500	13510	10	1	7190391	1345	9.79	0.92	12	0.88	1911.00	20420.00	26300	20221005	-28.90	15000	20230103	24.67	23350	-19.91	20230816	15000	24.67	20230103	26300	-28.90	20221005	15000	24.67	20230103	4.63	N	120240	500	35 억		116162	N	N	0	N	00	N
81	20230818	090745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18680	-630	5	-3.26	367190120	19516	2.87	18750	19160	18650	25100	13520	19310	18809.75	1.62	0	4076	22056	20682	19626	18252	17196	20155	17725	36	5790	500	13510	10	1	7190391	1343	9.77	0.91	12	0.27	1911.00	20420.00	26300	20221005	-28.97	15000	20230103	24.53	23350	-20.00	20230816	15000	24.53	20230103	26300	-28.97	20221005	15000	24.53	20230103	4.63	N	120240	500	35 억		116162	N	N	0	N	00	N
82	20230817	160742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19310	-2740	5	-12.43	13140289750	671607	21.76	20550	21000	18570	28650	15450	22050	19504.90	1.59	0	-3666	25383	23716	21683	20016	17983	24550	20850	36	6600	500	15430	10	1	7190391	1388	10.10	0.95	12	9.34	1911.00	20420.00	26300	20221005	-26.58	15000	20230103	28.73	23350	-17.30	20230816	15000	28.73	20230103	26300	-26.58	20221005	15000	28.73	20230103	4.62	N	120240	500	35 억		114595	N	N	0	N	00	N
83	20230817	150747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19400	-2650	5	-12.02	12692993830	648533	21.01	20550	21000	18570	28650	15450	22050	19508.96	1.59	0	-7627	25383	23716	21683	20016	17983	24550	20850	36	6600	500	15430	10	1	7190391	1395	10.15	0.95	12	9.02	1911.00	20420.00	26300	20221005	-26.24	15000	20230103	29.33	23350	-16.92	20230816	15000	29.33	20230103	26300	-26.24	20221005	15000	29.33	20230103	4.62	N	120240	500	35 억		114595	N	N	0	N	00	N
84	20230817	140741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19000	-3050	5	-13.83	11878522700	605779	19.63	20550	21000	18570	28650	15450	22050	19542.22	1.59	0	-18291	25383	23716	21683	20016	17983	24550	20850	36	6600	500	15430	10	1	7190391	1366	9.94	0.93	12	8.42	1911.00	20420.00	26300	20221005	-27.76	15000	20230103	26.67	23350	-18.63	20230816	15000	26.67	20230103	26300	-27.76	20221005	15000	26.67	20230103	4.62	N	120240	500	35 억		114595	N	N	0	N	00	N
85	20230817	130739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18960	-3090	5	-14.01	11304451200	575433	18.64	20550	21000	18570	28650	15450	22050	19576.11	1.59	0	-23271	25383	23716	21683	20016	17983	24550	20850	36	6600	500	15430	10	1	7190391	1363	9.92	0.93	12	8.00	1911.00	20420.00	26300	20221005	-27.91	15000	20230103	26.40	23350	-18.80	20230816	15000	26.40	20230103	26300	-27.91	20221005	15000	26.40	20230103	4.62	N	120240	500	35 억		114595	N	N	0	N	00	N
86	20230817	120741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18990	-3060	5	-13.88	10924665040	555417	18.00	20550	21000	18570	28650	15450	22050	19598.45	1.59	0	-25369	25383	23716	21683	20016	17983	24550	20850	36	6600	500	15430	10	1	7190391	1365	9.94	0.93	12	7.72	1911.00	20420.00	26300	20221005	-27.79	15000	20230103	26.60	23350	-18.67	20230816	15000	26.60	20230103	26300	-27.79	20221005	15000	26.60	20230103	4.62	N	120240	500	35 억		114595	N	N	0	N	00	N
87	20230817	110741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19340	-2710	5	-12.29	10391271670	527620	17.10	20550	21000	18570	28650	15450	22050	19620.70	1.59	0	-24458	25383	23716	21683	20016	17983	24550	20850	36	6600	500	15430	10	1	7190391	1391	10.12	0.95	12	7.34	1911.00	20420.00	26300	20221005	-26.46	15000	20230103	28.93	23350	-17.17	20230816	15000	28.93	20230103	26300	-26.46	20221005	15000	28.93	20230103	4.62	N	120240	500	35 억		114595	N	N	0	N	00	N
88	20230817	100736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18930	-3120	5	-14.15	8226573370	413864	13.41	20550	21000	18790	28650	15450	22050	19789.81	1.59	0	-26755	25383	23716	21683	20016	17983	24550	20850	36	6600	500	15430	10	1	7190391	1361	9.91	0.93	12	5.76	1911.00	20420.00	26300	20221005	-28.02	15000	20230103	26.20	23350	-18.93	20230816	15000	26.20	20230103	26300	-28.02	20221005	15000	26.20	20230103	4.62	N	120240	500	35 억		114595	N	N	0	N	00	N
89	20230817	090735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19530	-2520	5	-11.43	4014257430	197363	6.39	20550	21000	19500	28650	15450	22050	20188.01	1.59	0	-13904	25383	23716	21683	20016	17983	24550	20850	36	6600	500	15430	10	1	7190391	1404	10.22	0.96	12	2.74	1911.00	20420.00	26300	20221005	-25.74	15000	20230103	30.20	23350	-16.36	20230816	15000	30.20	20230103	26300	-25.74	20221005	15000	30.20	20230103	4.62	N	120240	500	35 억		114595	N	N	0	N	00	N
90	20230816	160741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22050	2570	2	13.19	66095433090	3032458	755.39	19750	23350	19650	25300	13640	19480	21795.56	2.95	0	-91967	20460	19970	19610	19120	18760	20215	19365	36	5830	500	13630	50	1	7190391	1585	11.54	1.08	12	42.17	1911.00	20420.00	26300	20221005	-16.16	15000	20230103	47.00	23350	-5.57	20230816	15000	47.00	20230103	26300	-16.16	20221005	15000	47.00	20230103	4.67	N	120240	500	35 억		212024	N	N	0	N	00	N
91	20230816	150742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21850	2370	2	12.17	63187451240	2900302	722.47	19750	23350	19650	25300	13640	19480	21787.20	2.95	0	-87173	20460	19970	19610	19120	18760	20215	19365	36	5830	500	13630	50	1	7190391	1571	11.43	1.07	12	40.34	1911.00	20420.00	26300	20221005	-16.92	15000	20230103	45.67	23350	-6.42	20230816	15000	45.67	20230103	26300	-16.92	20221005	15000	45.67	20230103	4.67	N	120240	500	35 억		212024	N	N	0	N	00	N
92	20230816	140740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21850	2370	2	12.17	59132305240	2714609	676.21	19750	23350	19650	25300	13640	19480	21783.73	2.95	0	-92120	20460	19970	19610	19120	18760	20215	19365	36	5830	500	13630	50	1	7190391	1571	11.43	1.07	12	37.75	1911.00	20420.00	26300	20221005	-16.92	15000	20230103	45.67	23350	-6.42	20230816	15000	45.67	20230103	26300	-16.92	20221005	15000	45.67	20230103	4.67	N	120240	500	35 억		212024	N	N	0	N	00	N
93	20230816	130737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22550	3070	2	15.76	34964573990	1638845	408.24	19750	22900	19650	25300	13640	19480	21335.88	2.95	0	-50965	20460	19970	19610	19120	18760	20215	19365	36	5830	500	13630	50	1	7190391	1621	11.80	1.10	12	22.79	1911.00	20420.00	26300	20221005	-14.26	15000	20230103	50.33	22900	-1.53	20230816	15000	50.33	20230103	26300	-14.26	20221005	15000	50.33	20230103	4.67	N	120240	500	35 억		212024	N	N	0	N	00	N
94	20230816	120748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20550	1070	2	5.49	25341580390	1199453	298.79	19750	22300	19650	25300	13640	19480	21128.81	2.95	0	3961	20460	19970	19610	19120	18760	20215	19365	36	5830	500	13630	50	1	7190391	1478	10.75	1.01	12	16.68	1911.00	20420.00	26300	20221005	-21.86	15000	20230103	37.00	22400	-8.26	20230802	15000	37.00	20230103	26300	-21.86	20221005	15000	37.00	20230103	4.67	N	120240	500	35 억		212024	N	N	0	N	00	N
95	20230816	110743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21400	1920	2	9.86	21507815890	1015265	252.90	19750	22300	19650	25300	13640	19480	21185.90	2.95	0	-31	20460	19970	19610	19120	18760	20215	19365	36	5830	500	13630	50	1	7190391	1539	11.20	1.05	12	14.12	1911.00	20420.00	26300	20221005	-18.63	15000	20230103	42.67	22400	-4.46	20230802	15000	42.67	20230103	26300	-18.63	20221005	15000	42.67	20230103	4.67	N	120240	500	35 억		212024	N	N	0	N	00	N
96	20230816	100742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21500	2020	2	10.37	17801671140	841166	209.54	19750	22300	19650	25300	13640	19480	21164.84	2.95	0	-22901	20460	19970	19610	19120	18760	20215	19365	36	5830	500	13630	50	1	7190391	1546	11.25	1.05	12	11.70	1911.00	20420.00	26300	20221005	-18.25	15000	20230103	43.33	22400	-4.02	20230802	15000	43.33	20230103	26300	-18.25	20221005	15000	43.33	20230103	4.67	N	120240	500	35 억		212024	N	N	0	N	00	N
97	20230816	090739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19810	330	2	1.69	810945110	40903	10.19	19750	20000	19650	25300	13640	19480	19833.60	2.95	0	-9519	20460	19970	19610	19120	18760	20215	19365	36	5830	500	13630	10	1	7190391	1424	10.37	0.97	12	0.57	1911.00	20420.00	26300	20221005	-24.68	15000	20230103	32.07	22400	-11.56	20230802	15000	32.07	20230103	26300	-24.68	20221005	15000	32.07	20230103	4.67	N	120240	500	35 억		212024	N	N	0	N	00	N
98	20230814	160731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19480	680	2	3.62	7778022870	396166	170.34	19260	20100	19250	24400	13160	18800	19633.57	2.80	0	12053	19993	19396	19053	18456	18113	19225	18285	36	5620	500	13160	10	1	7190391	1401	10.19	0.95	12	5.51	1911.00	20420.00	26300	20221005	-25.93	15000	20230103	29.87	22400	-13.04	20230802	15000	29.87	20230103	26300	-25.93	20221005	15000	29.87	20230103	4.95	N	120240	500	35 억		201182	N	N	0	N	00	N
99	20230814	150729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19430	630	2	3.35	7440466910	378739	162.85	19260	20100	19250	24400	13160	18800	19645.44	2.80	0	7644	19993	19396	19053	18456	18113	19225	18285	36	5620	500	13160	10	1	7190391	1397	10.17	0.95	12	5.27	1911.00	20420.00	26300	20221005	-26.12	15000	20230103	29.53	22400	-13.26	20230802	15000	29.53	20230103	26300	-26.12	20221005	15000	29.53	20230103	4.95	N	120240	500	35 억		201182	N	N	0	N	00	N
100	20230814	140730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19400	600	2	3.19	7002390580	356183	153.15	19260	20100	19250	24400	13160	18800	19659.61	2.80	0	8696	19993	19396	19053	18456	18113	19225	18285	36	5620	500	13160	10	1	7190391	1395	10.15	0.95	12	4.95	1911.00	20420.00	26300	20221005	-26.24	15000	20230103	29.33	22400	-13.39	20230802	15000	29.33	20230103	26300	-26.24	20221005	15000	29.33	20230103	4.95	N	120240	500	35 억		201182	N	N	0	N	00	N
101	20230814	130724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19600	800	2	4.26	6478416290	329149	141.53	19260	20100	19250	24400	13160	18800	19682.40	2.80	0	8081	19993	19396	19053	18456	18113	19225	18285	36	5620	500	13160	10	1	7190391	1409	10.26	0.96	12	4.58	1911.00	20420.00	26300	20221005	-25.48	15000	20230103	30.67	22400	-12.50	20230802	15000	30.67	20230103	26300	-25.48	20221005	15000	30.67	20230103	4.95	N	120240	500	35 억		201182	N	N	0	N	00	N
102	20230814	120729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19900	1100	2	5.85	5836319280	296540	127.51	19260	20100	19250	24400	13160	18800	19681.48	2.80	0	14040	19993	19396	19053	18456	18113	19225	18285	36	5620	500	13160	10	1	7190391	1431	10.41	0.97	12	4.12	1911.00	20420.00	26300	20221005	-24.33	15000	20230103	32.67	22400	-11.16	20230802	15000	32.67	20230103	26300	-24.33	20221005	15000	32.67	20230103	4.95	N	120240	500	35 억		201182	N	N	0	N	00	N
103	20230814	110724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19700	900	2	4.79	4162417960	212365	91.31	19260	19920	19250	24400	13160	18800	19600.42	2.80	0	15732	19993	19396	19053	18456	18113	19225	18285	36	5620	500	13160	10	1	7190391	1417	10.31	0.96	12	2.95	1911.00	20420.00	26300	20221005	-25.10	15000	20230103	31.33	22400	-12.05	20230802	15000	31.33	20230103	26300	-25.10	20221005	15000	31.33	20230103	4.95	N	120240	500	35 억		201182	N	N	0	N	00	N
104	20230814	100725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19550	750	2	3.99	3137124040	160475	69.00	19260	19920	19250	24400	13160	18800	19549.13	2.80	0	4592	19993	19396	19053	18456	18113	19225	18285	36	5620	500	13160	10	1	7190391	1406	10.23	0.96	12	2.23	1911.00	20420.00	26300	20221005	-25.67	15000	20230103	30.33	22400	-12.72	20230802	15000	30.33	20230103	26300	-25.67	20221005	15000	30.33	20230103	4.95	N	120240	500	35 억		201182	N	N	0	N	00	N
105	20230814	090724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19380	580	2	3.09	987213210	50866	21.87	19260	19750	19250	24400	13160	18800	19408.49	2.80	0	2740	19993	19396	19053	18456	18113	19225	18285	36	5620	500	13160	10	1	7190391	1393	10.14	0.95	12	0.71	1911.00	20420.00	26300	20221005	-26.31	15000	20230103	29.20	22400	-13.48	20230802	15000	29.20	20230103	26300	-26.31	20221005	15000	29.20	20230103	4.95	N	120240	500	35 억		201182	N	N	0	N	00	N
106	20230811	160725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18800	-1090	5	-5.48	4367804020	227876	34.19	19560	19650	18710	25850	13930	19890	19157.34	3.01	0	-14853	21343	20616	19723	18996	18103	20980	19360	36	5960	500	13920	10	1	7190391	1352	9.84	0.92	12	3.17	1911.00	20420.00	26300	20221005	-28.52	15000	20230103	25.33	22400	-16.07	20230802	15000	25.33	20230103	26300	-28.52	20221005	15000	25.33	20230103	5.27	N	120240	500	35 억		216075	N	N	0	N	00	N
107	20230811	150721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18780	-1110	5	-5.58	4035129370	210152	31.53	19560	19650	18770	25850	13930	19890	19189.87	3.01	0	-14754	21343	20616	19723	18996	18103	20980	19360	36	5960	500	13920	10	1	7190391	1350	9.83	0.92	12	2.92	1911.00	20420.00	26300	20221005	-28.59	15000	20230103	25.20	22400	-16.16	20230802	15000	25.20	20230103	26300	-28.59	20221005	15000	25.20	20230103	5.27	N	120240	500	35 억		216075	N	N	0	N	00	N
108	20230811	140720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18870	-1020	5	-5.13	3472317790	180305	27.05	19560	19650	18830	25850	13930	19890	19246.08	3.01	0	-13109	21343	20616	19723	18996	18103	20980	19360	36	5960	500	13920	10	1	7190391	1357	9.87	0.92	12	2.51	1911.00	20420.00	26300	20221005	-28.25	15000	20230103	25.80	22400	-15.76	20230802	15000	25.80	20230103	26300	-28.25	20221005	15000	25.80	20230103	5.27	N	120240	500	35 억		216075	N	N	0	N	00	N
109	20230811	130719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19240	-650	5	-3.27	2338734210	120685	18.10	19560	19650	19230	25850	13930	19890	19364.27	3.01	0	-4167	21343	20616	19723	18996	18103	20980	19360	36	5960	500	13920	10	1	7190391	1383	10.07	0.94	12	1.68	1911.00	20420.00	26300	20221005	-26.84	15000	20230103	28.27	22400	-14.11	20230802	15000	28.27	20230103	26300	-26.84	20221005	15000	28.27	20230103	5.27	N	120240	500	35 억		216075	N	N	0	N	00	N
110	20230811	120713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19400	-490	5	-2.46	2030611400	104725	15.71	19560	19650	19230	25850	13930	19890	19373.45	3.01	0	-2937	21343	20616	19723	18996	18103	20980	19360	36	5960	500	13920	10	1	7190391	1395	10.15	0.95	12	1.46	1911.00	20420.00	26300	20221005	-26.24	15000	20230103	29.33	22400	-13.39	20230802	15000	29.33	20230103	26300	-26.24	20221005	15000	29.33	20230103	5.27	N	120240	500	35 억		216075	N	N	0	N	00	N
111	20230811	110713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19340	-550	5	-2.77	1894774170	97709	14.66	19560	19650	19230	25850	13930	19890	19374.37	3.01	0	-1496	21343	20616	19723	18996	18103	20980	19360	36	5960	500	13920	10	1	7190391	1391	10.12	0.95	12	1.36	1911.00	20420.00	26300	20221005	-26.46	15000	20230103	28.93	22400	-13.66	20230802	15000	28.93	20230103	26300	-26.46	20221005	15000	28.93	20230103	5.27	N	120240	500	35 억		216075	N	N	0	N	00	N
112	20230811	100711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19520	-370	5	-1.86	1504829830	77587	11.64	19560	19650	19230	25850	13930	19890	19373.12	3.01	0	1021	21343	20616	19723	18996	18103	20980	19360	36	5960	500	13920	10	1	7190391	1404	10.21	0.96	12	1.08	1911.00	20420.00	26300	20221005	-25.78	15000	20230103	30.13	22400	-12.86	20230802	15000	30.13	20230103	26300	-25.78	20221005	15000	30.13	20230103	5.27	N	120240	500	35 억		216075	N	N	0	N	00	N
113	20230811	090719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19280	-610	5	-3.07	739015000	37983	5.70	19560	19650	19230	25850	13930	19890	19414.63	3.01	0	-2239	21343	20616	19723	18996	18103	20980	19360	36	5960	500	13920	10	1	7190391	1386	10.09	0.94	12	0.53	1911.00	20420.00	26300	20221005	-26.69	15000	20230103	28.53	22400	-13.93	20230802	15000	28.53	20230103	26300	-26.69	20221005	15000	28.53	20230103	5.27	N	120240	500	35 억		216075	N	N	0	N	00	N
114	20230810	160712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19890	840	2	4.41	12958367950	657761	320.07	19050	20450	18830	24750	13340	19050	19700.19	2.90	0	8550	19796	19422	18966	18592	18136	19610	18780	36	5705	500	13330	10	1	7190391	1430	10.41	0.97	12	9.15	1911.00	20420.00	26300	20221005	-24.37	15000	20230103	32.60	22400	-11.21	20230802	15000	32.60	20230103	26300	-24.37	20221005	15000	32.60	20230103	4.57	N	120240	500	35 억		208797	N	N	0	N	00	N
115	20230810	150709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19700	650	2	3.41	11659448900	592149	288.14	19050	20450	18830	24750	13340	19050	19690.46	2.90	0	-4162	19796	19422	18966	18592	18136	19610	18780	36	5705	500	13330	10	1	7190391	1417	10.31	0.96	12	8.24	1911.00	20420.00	26300	20221005	-25.10	15000	20230103	31.33	22400	-12.05	20230802	15000	31.33	20230103	26300	-25.10	20221005	15000	31.33	20230103	4.57	N	120240	500	35 억		208797	N	N	0	N	00	N
116	20230810	140709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19110	60	2	0.31	2504418370	130923	63.71	19050	19450	18830	24750	13340	19050	19129.16	2.90	0	9340	19796	19422	18966	18592	18136	19610	18780	36	5705	500	13330	10	1	7190391	1374	10.00	0.94	12	1.82	1911.00	20420.00	26300	20221005	-27.34	15000	20230103	27.40	22400	-14.69	20230802	15000	27.40	20230103	26300	-27.34	20221005	15000	27.40	20230103	4.57	N	120240	500	35 억		208797	N	N	0	N	00	N
117	20230810	130703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19100	50	2	0.26	2000889040	104364	50.78	19050	19450	18880	24750	13340	19050	19172.65	2.90	0	3859	19796	19422	18966	18592	18136	19610	18780	36	5705	500	13330	10	1	7190391	1373	9.99	0.94	12	1.45	1911.00	20420.00	26300	20221005	-27.38	15000	20230103	27.33	22400	-14.73	20230802	15000	27.33	20230103	26300	-27.38	20221005	15000	27.33	20230103	4.57	N	120240	500	35 억		208797	N	N	0	N	00	N
118	20230810	120715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19000	-50	5	-0.26	1888740560	98475	47.92	19050	19450	18880	24750	13340	19050	19180.38	2.90	0	4352	19796	19422	18966	18592	18136	19610	18780	36	5705	500	13330	10	1	7190391	1366	9.94	0.93	12	1.37	1911.00	20420.00	26300	20221005	-27.76	15000	20230103	26.67	22400	-15.18	20230802	15000	26.67	20230103	26300	-27.76	20221005	15000	26.67	20230103	4.57	N	120240	500	35 억		208797	N	N	0	N	00	N
119	20230810	110716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19030	-20	5	-0.10	1696795850	88385	43.01	19050	19450	18880	24750	13340	19050	19198.40	2.90	0	5146	19796	19422	18966	18592	18136	19610	18780	36	5705	500	13330	10	1	7190391	1368	9.96	0.93	12	1.23	1911.00	20420.00	26300	20221005	-27.64	15000	20230103	26.87	22400	-15.04	20230802	15000	26.87	20230103	26300	-27.64	20221005	15000	26.87	20230103	4.57	N	120240	500	35 억		208797	N	N	0	N	00	N
120	20230810	100712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19350	300	2	1.57	1132366090	59155	28.79	19050	19370	18880	24750	13340	19050	19142.93	2.90	0	11650	19796	19422	18966	18592	18136	19610	18780	36	5705	500	13330	10	1	7190391	1391	10.13	0.95	12	0.82	1911.00	20420.00	26300	20221005	-26.43	15000	20230103	29.00	22400	-13.62	20230802	15000	29.00	20230103	26300	-26.43	20221005	15000	29.00	20230103	4.57	N	120240	500	35 억		208797	N	N	0	N	00	N
121	20230810	090721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19290	240	2	1.26	279552200	14579	7.09	19050	19350	18980	24750	13340	19050	19178.21	2.90	0	4059	19796	19422	18966	18592	18136	19610	18780	36	5705	500	13330	10	1	7190391	1387	10.09	0.94	12	0.20	1911.00	20420.00	26300	20221005	-26.65	15000	20230103	28.60	22400	-13.88	20230802	15000	28.60	20230103	26300	-26.65	20221005	15000	28.60	20230103	4.57	N	120240	500	35 억		208797	N	N	0	N	00	N
122	20230809	160710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19050	290	2	1.55	3850641940	202314	13.29	18520	19340	18510	24350	13140	18760	19033.04	2.43	0	32002	23140	20950	19760	17570	16380	20355	16975	36	5605	500	13130	10	1	7190391	1370	9.97	0.93	12	2.81	1911.00	20420.00	26300	20221005	-27.57	15000	20230103	27.00	22400	-14.96	20230802	15000	27.00	20230103	26300	-27.57	20221005	15000	27.00	20230103	4.51	N	120240	500	35 억		174787	N	N	0	N	00	N
123	20230809	150702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19070	310	2	1.65	3564668290	187298	12.30	18520	19340	18510	24350	13140	18760	19032.17	2.43	0	29462	23140	20950	19760	17570	16380	20355	16975	36	5605	500	13130	10	1	7190391	1371	9.98	0.93	12	2.60	1911.00	20420.00	26300	20221005	-27.49	15000	20230103	27.13	22400	-14.87	20230802	15000	27.13	20230103	26300	-27.49	20221005	15000	27.13	20230103	4.51	N	120240	500	35 억		174787	N	N	0	N	00	N
124	20230809	140701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19060	300	2	1.60	3297487470	173290	11.38	18520	19340	18510	24350	13140	18760	19028.83	2.43	0	27491	23140	20950	19760	17570	16380	20355	16975	36	5605	500	13130	10	1	7190391	1370	9.97	0.93	12	2.41	1911.00	20420.00	26300	20221005	-27.53	15000	20230103	27.07	22400	-14.91	20230802	15000	27.07	20230103	26300	-27.53	20221005	15000	27.07	20230103	4.51	N	120240	500	35 억		174787	N	N	0	N	00	N
125	20230809	130717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19160	400	2	2.13	2895047910	152251	10.00	18520	19340	18510	24350	13140	18760	19015.08	2.43	0	28076	23140	20950	19760	17570	16380	20355	16975	36	5605	500	13130	10	1	7190391	1378	10.03	0.94	12	2.12	1911.00	20420.00	26300	20221005	-27.15	15000	20230103	27.73	22400	-14.46	20230802	15000	27.73	20230103	26300	-27.15	20221005	15000	27.73	20230103	4.51	N	120240	500	35 억		174787	N	N	0	N	00	N
126	20230809	120714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19040	280	2	1.49	2588821960	136250	8.95	18520	19340	18510	24350	13140	18760	19000.65	2.43	0	29071	23140	20950	19760	17570	16380	20355	16975	36	5605	500	13130	10	1	7190391	1369	9.96	0.93	12	1.89	1911.00	20420.00	26300	20221005	-27.60	15000	20230103	26.93	22400	-15.00	20230802	15000	26.93	20230103	26300	-27.60	20221005	15000	26.93	20230103	4.51	N	120240	500	35 억		174787	N	N	0	N	00	N
127	20230809	110711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18950	190	2	1.01	2063319940	108645	7.14	18520	19340	18510	24350	13140	18760	18991.54	2.43	0	23791	23140	20950	19760	17570	16380	20355	16975	36	5605	500	13130	10	1	7190391	1363	9.92	0.93	12	1.51	1911.00	20420.00	26300	20221005	-27.95	15000	20230103	26.33	22400	-15.40	20230802	15000	26.33	20230103	26300	-27.95	20221005	15000	26.33	20230103	4.51	N	120240	500	35 억		174787	N	N	0	N	00	N
128	20230809	100700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19240	480	2	2.56	1315303770	69568	4.57	18520	19250	18510	24350	13140	18760	18906.88	2.43	0	8719	23140	20950	19760	17570	16380	20355	16975	36	5605	500	13130	10	1	7190391	1383	10.07	0.94	12	0.97	1911.00	20420.00	26300	20221005	-26.84	15000	20230103	28.27	22400	-14.11	20230802	15000	28.27	20230103	26300	-26.84	20221005	15000	28.27	20230103	4.51	N	120240	500	35 억		174787	N	N	0	N	00	N
129	20230809	090703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18830	70	2	0.37	257641180	13827	0.91	18520	18830	18510	24350	13140	18760	18632.58	2.43	0	-16	23140	20950	19760	17570	16380	20355	16975	36	5605	500	13130	10	1	7190391	1354	9.85	0.92	12	0.19	1911.00	20420.00	26300	20221005	-28.40	15000	20230103	25.53	22400	-15.94	20230802	15000	25.53	20230103	26300	-28.40	20221005	15000	25.53	20230103	4.51	N	120240	500	35 억		174787	N	N	0	N	00	N
130	20230808	160718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18760	-1890	5	-9.15	31092408140	1513642	55.88	21650	21950	18570	26800	14500	20650	20543.59	2.98	0	-48506	24070	22360	20440	18730	16810	23215	19585	36	6150	500	14450	10	1	7190391	1349	9.82	0.92	12	21.05	1911.00	20420.00	26300	20221005	-28.67	15000	20230103	25.07	22400	-16.25	20230802	15000	25.07	20230103	26300	-28.67	20221005	15000	25.07	20230103	4.45	N	120240	500	35 억		214540	N	N	0	N	00	N
131	20230808	150708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18700	-1950	5	-9.44	30487612380	1481263	54.68	21650	21950	18610	26800	14500	20650	20582.17	2.98	0	-55879	24070	22360	20440	18730	16810	23215	19585	36	6150	500	14450	10	1	7190391	1345	9.79	0.92	12	20.60	1911.00	20420.00	26300	20221005	-28.90	15000	20230103	24.67	22400	-16.52	20230802	15000	24.67	20230103	26300	-28.90	20221005	15000	24.67	20230103	4.45	N	120240	500	35 억		214540	N	N	0	N	00	N
132	20230808	140705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19120	-1530	5	-7.41	28145731720	1357059	50.10	21650	21950	19100	26800	14500	20650	20740.25	2.98	0	-70937	24070	22360	20440	18730	16810	23215	19585	36	6150	500	14450	10	1	7190391	1375	10.01	0.94	12	18.87	1911.00	20420.00	26300	20221005	-27.30	15000	20230103	27.47	22400	-14.64	20230802	15000	27.47	20230103	26300	-27.30	20221005	15000	27.47	20230103	4.45	N	120240	500	35 억		214540	N	N	0	N	00	N
133	20230808	130658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19650	-1000	5	-4.84	26643970770	1279753	47.24	21650	21950	19290	26800	14500	20650	20819.63	2.98	0	-66019	24070	22360	20440	18730	16810	23215	19585	36	6150	500	14450	10	1	7190391	1413	10.28	0.96	12	17.80	1911.00	20420.00	26300	20221005	-25.29	15000	20230103	31.00	22400	-12.28	20230802	15000	31.00	20230103	26300	-25.29	20221005	15000	31.00	20230103	4.45	N	120240	500	35 억		214540	N	N	0	N	00	N
134	20230808	120704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19620	-1030	5	-4.99	25451891850	1219314	45.01	21650	21950	19290	26800	14500	20650	20873.96	2.98	0	-57874	24070	22360	20440	18730	16810	23215	19585	36	6150	500	14450	10	1	7190391	1411	10.27	0.96	12	16.96	1911.00	20420.00	26300	20221005	-25.40	15000	20230103	30.80	22400	-12.41	20230802	15000	30.80	20230103	26300	-25.40	20221005	15000	30.80	20230103	4.45	N	120240	500	35 억		214540	N	N	0	N	00	N
135	20230808	110654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19540	-1110	5	-5.38	23946256030	1141915	42.16	21650	21950	19490	26800	14500	20650	20970.28	2.98	0	-54846	24070	22360	20440	18730	16810	23215	19585	36	6150	500	14450	10	1	7190391	1405	10.23	0.96	12	15.88	1911.00	20420.00	26300	20221005	-25.70	15000	20230103	30.27	22400	-12.77	20230802	15000	30.27	20230103	26300	-25.70	20221005	15000	30.27	20230103	4.45	N	120240	500	35 억		214540	N	N	0	N	00	N
136	20230808	100707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20900	250	2	1.21	18642351950	875490	32.32	21650	21950	20350	26800	14500	20650	21293.68	2.98	0	-70908	24070	22360	20440	18730	16810	23215	19585	36	6150	500	14450	50	1	7190391	1503	10.94	1.02	12	12.18	1911.00	20420.00	26300	20221005	-20.53	15000	20230103	39.33	22400	-6.70	20230802	15000	39.33	20230103	26300	-20.53	20221005	15000	39.33	20230103	4.45	N	120240	500	35 억		214540	N	N	0	N	00	N
137	20230808	090708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21200	550	2	2.66	6500167900	302260	11.16	21650	21850	21050	26800	14500	20650	21505.45	2.98	0	-59135	24070	22360	20440	18730	16810	23215	19585	36	6150	500	14450	50	1	7190391	1524	11.09	1.04	12	4.20	1911.00	20420.00	26300	20221005	-19.39	15000	20230103	41.33	22400	-5.36	20230802	15000	41.33	20230103	26300	-19.39	20221005	15000	41.33	20230103	4.45	N	120240	500	35 억		214540	N	N	0	N	00	N
138	20230807	160703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20650	2010	2	10.78	49586077140	2396057	1127.39	18600	22150	18520	24200	13050	18640	20695.92	3.18	0	-6860	19293	18966	18383	18056	17473	19130	18220	36	5575	500	13040	50	1	7190391	1485	10.81	1.01	12	33.32	1911.00	20420.00	26300	20221005	-21.48	15000	20230103	37.67	22400	-7.81	20230802	15000	37.67	20230103	26300	-21.48	20221005	15000	37.67	20230103	4.95	N	120240	500	35 억		228756	N	N	0	N	00	N
139	20230807	150703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21400	2760	2	14.81	46599467690	2253495	1060.31	18600	22150	18520	24200	13050	18640	20679.81	3.18	0	-27434	19293	18966	18383	18056	17473	19130	18220	36	5575	500	13040	50	1	7190391	1539	11.20	1.05	12	31.34	1911.00	20420.00	26300	20221005	-18.63	15000	20230103	42.67	22400	-4.46	20230802	15000	42.67	20230103	26300	-18.63	20221005	15000	42.67	20230103	4.95	N	120240	500	35 억		228756	N	N	0	N	00	N
140	20230807	140704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20700	2060	2	11.05	35447676490	1726254	812.24	18600	22150	18520	24200	13050	18640	20535.73	3.18	0	-47312	19293	18966	18383	18056	17473	19130	18220	36	5575	500	13040	50	1	7190391	1488	10.83	1.01	12	24.01	1911.00	20420.00	26300	20221005	-21.29	15000	20230103	38.00	22400	-7.59	20230802	15000	38.00	20230103	26300	-21.29	20221005	15000	38.00	20230103	4.95	N	120240	500	35 억		228756	N	N	0	N	00	N
141	20230807	130658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19910	1270	2	6.81	11558119430	588247	276.78	18600	20500	18520	24200	13050	18640	19650.42	3.18	0	-10986	19293	18966	18383	18056	17473	19130	18220	36	5575	500	13040	10	1	7190391	1432	10.42	0.98	12	8.18	1911.00	20420.00	26300	20221005	-24.30	15000	20230103	32.73	22400	-11.12	20230802	15000	32.73	20230103	26300	-24.30	20221005	15000	32.73	20230103	4.95	N	120240	500	35 억		228756	N	N	0	N	00	N
142	20230807	120657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19410	770	2	4.13	4223413990	220462	103.73	18600	19520	18520	24200	13050	18640	19159.86	3.18	0	6242	19293	18966	18383	18056	17473	19130	18220	36	5575	500	13040	10	1	7190391	1396	10.16	0.95	12	3.07	1911.00	20420.00	26300	20221005	-26.20	15000	20230103	29.40	22400	-13.35	20230802	15000	29.40	20230103	26300	-26.20	20221005	15000	29.40	20230103	4.95	N	120240	500	35 억		228756	N	N	0	N	00	N
143	20230807	110653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19400	760	2	4.08	3634754240	189995	89.40	18600	19520	18520	24200	13050	18640	19133.83	3.18	0	4155	19293	18966	18383	18056	17473	19130	18220	36	5575	500	13040	10	1	7190391	1395	10.15	0.95	12	2.64	1911.00	20420.00	26300	20221005	-26.24	15000	20230103	29.33	22400	-13.39	20230802	15000	29.33	20230103	26300	-26.24	20221005	15000	29.33	20230103	4.95	N	120240	500	35 억		228756	N	N	0	N	00	N
144	20230807	100700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19270	630	2	3.38	2709137820	141819	66.73	18600	19520	18520	24200	13050	18640	19106.63	3.18	0	3076	19293	18966	18383	18056	17473	19130	18220	36	5575	500	13040	10	1	7190391	1386	10.08	0.94	12	1.97	1911.00	20420.00	26300	20221005	-26.73	15000	20230103	28.47	22400	-13.97	20230802	15000	28.47	20230103	26300	-26.73	20221005	15000	28.47	20230103	4.95	N	120240	500	35 억		228756	N	N	0	N	00	N
145	20230807	090658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18920	280	2	1.50	529065550	28055	13.20	18600	19060	18520	24200	13050	18640	18867.64	3.18	0	-5972	19293	18966	18383	18056	17473	19130	18220	36	5575	500	13040	10	1	7190391	1360	9.90	0.93	12	0.39	1911.00	20420.00	26300	20221005	-28.06	15000	20230103	26.13	22400	-15.54	20230802	15000	26.13	20230103	26300	-28.06	20221005	15000	26.13	20230103	4.95	N	120240	500	35 억		228756	N	N	0	N	00	N
146	20230804	160653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18640	-220	5	-1.17	3838883830	210483	24.89	18440	18710	17800	24500	13210	18860	18235.55	3.08	0	7211	20740	19800	18850	17910	16960	19325	17435	36	5645	500	13200	10	1	7190391	1340	9.75	0.91	12	2.93	1911.00	20420.00	26300	20221005	-29.13	15000	20230103	24.27	22400	-16.79	20230802	15000	24.27	20230103	26300	-29.13	20221005	15000	24.27	20230103	3.40	N	120240	500	35 억		221478	N	N	0	N	00	N
147	20230804	150652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18480	-380	5	-2.01	3567476120	195897	23.17	18440	18480	17800	24500	13210	18860	18208.94	3.08	0	2728	20740	19800	18850	17910	16960	19325	17435	36	5645	500	13200	10	1	7190391	1329	9.67	0.90	12	2.72	1911.00	20420.00	26300	20221005	-29.73	15000	20230103	23.20	22400	-17.50	20230802	15000	23.20	20230103	26300	-29.73	20221005	15000	23.20	20230103	3.40	N	120240	500	35 억		221478	N	N	0	N	00	N
148	20230804	140703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18440	-420	5	-2.23	3243630650	178328	21.09	18440	18440	17800	24500	13210	18860	18186.81	3.08	0	3210	20740	19800	18850	17910	16960	19325	17435	36	5645	500	13200	10	1	7190391	1326	9.65	0.90	12	2.48	1911.00	20420.00	26300	20221005	-29.89	15000	20230103	22.93	22400	-17.68	20230802	15000	22.93	20230103	26300	-29.89	20221005	15000	22.93	20230103	3.40	N	120240	500	35 억		221478	N	N	0	N	00	N
149	20230804	130651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18340	-520	5	-2.76	3109915260	171050	20.23	18440	18440	17800	24500	13210	18860	18178.88	3.08	0	743	20740	19800	18850	17910	16960	19325	17435	36	5645	500	13200	10	1	7190391	1319	9.60	0.90	12	2.38	1911.00	20420.00	26300	20221005	-30.27	15000	20230103	22.27	22400	-18.12	20230802	15000	22.27	20230103	26300	-30.27	20221005	15000	22.27	20230103	3.40	N	120240	500	35 억		221478	N	N	0	N	00	N
150	20230804	120650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18380	-480	5	-2.55	2862112730	157525	18.63	18440	18440	17800	24500	13210	18860	18166.56	3.08	0	-4131	20740	19800	18850	17910	16960	19325	17435	36	5645	500	13200	10	1	7190391	1322	9.62	0.90	12	2.19	1911.00	20420.00	26300	20221005	-30.11	15000	20230103	22.53	22400	-17.95	20230802	15000	22.53	20230103	26300	-30.11	20221005	15000	22.53	20230103	3.40	N	120240	500	35 억		221478	N	N	0	N	00	N
151	20230804	110656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18300	-560	5	-2.97	2645697200	145666	17.23	18440	18440	17800	24500	13210	18860	18159.81	3.08	0	-6093	20740	19800	18850	17910	16960	19325	17435	36	5645	500	13200	10	1	7190391	1316	9.58	0.90	12	2.03	1911.00	20420.00	26300	20221005	-30.42	15000	20230103	22.00	22400	-18.30	20230802	15000	22.00	20230103	26300	-30.42	20221005	15000	22.00	20230103	3.40	N	120240	500	35 억		221478	N	N	0	N	00	N
152	20230804	100647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18370	-490	5	-2.60	2110099430	116334	13.76	18440	18440	17800	24500	13210	18860	18134.46	3.08	0	-15405	20740	19800	18850	17910	16960	19325	17435	36	5645	500	13200	10	1	7190391	1321	9.61	0.90	12	1.62	1911.00	20420.00	26300	20221005	-30.15	15000	20230103	22.47	22400	-17.99	20230802	15000	22.47	20230103	26300	-30.15	20221005	15000	22.47	20230103	3.40	N	120240	500	35 억		221478	N	N	0	N	00	N
153	20230804	090646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18170	-690	5	-3.66	625650390	34306	4.06	18440	18440	18070	24500	13210	18860	18226.00	3.08	0	-11670	20740	19800	18850	17910	16960	19325	17435	36	5645	500	13200	10	1	7190391	1306	9.51	0.89	12	0.48	1911.00	20420.00	26300	20221005	-30.91	15000	20230103	21.13	22400	-18.88	20230802	15000	21.13	20230103	26300	-30.91	20221005	15000	21.13	20230103	3.40	N	120240	500	35 억		221478	N	N	0	N	00	N
154	20230803	160647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18860	160	2	0.86	15618498190	832084	19.38	18900	19790	17900	24300	13090	18700	18770.39	3.09	0	-2688	24466	21582	19516	16632	14566	23025	18075	36	5605	500	13090	10	1	7190391	1356	9.87	0.92	12	11.57	1911.00	20420.00	26300	20221005	-28.29	15000	20230103	25.73	22400	-15.80	20230802	15000	25.73	20230103	26300	-28.29	20221005	15000	25.73	20230103	3.42	N	120240	500	35 억		222006	N	N	0	N	00	N
155	20230803	150651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18780	80	2	0.43	15009702700	799769	18.62	18900	19790	17900	24300	13090	18700	18767.86	3.09	0	-6452	24466	21582	19516	16632	14566	23025	18075	36	5605	500	13090	10	1	7190391	1350	9.83	0.92	12	11.12	1911.00	20420.00	26300	20221005	-28.59	15000	20230103	25.20	22400	-16.16	20230802	15000	25.20	20230103	26300	-28.59	20221005	15000	25.20	20230103	3.42	N	120240	500	35 억		222006	N	N	0	N	00	N
156	20230803	140646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18560	-140	5	-0.75	14312492780	762328	17.75	18900	19790	17900	24300	13090	18700	18775.08	3.09	0	-17625	24466	21582	19516	16632	14566	23025	18075	36	5605	500	13090	10	1	7190391	1335	9.71	0.91	12	10.60	1911.00	20420.00	26300	20221005	-29.43	15000	20230103	23.73	22400	-17.14	20230802	15000	23.73	20230103	26300	-29.43	20221005	15000	23.73	20230103	3.42	N	120240	500	35 억		222006	N	N	0	N	00	N
157	20230803	130649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18500	-200	5	-1.07	13870752250	738567	17.20	18900	19790	17900	24300	13090	18700	18781.03	3.09	0	-22054	24466	21582	19516	16632	14566	23025	18075	36	5605	500	13090	10	1	7190391	1330	9.68	0.91	12	10.27	1911.00	20420.00	26300	20221005	-29.66	15000	20230103	23.33	22400	-17.41	20230802	15000	23.33	20230103	26300	-29.66	20221005	15000	23.33	20230103	3.42	N	120240	500	35 억		222006	N	N	0	N	00	N
158	20230803	120652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18350	-350	5	-1.87	13091961110	696761	16.23	18900	19790	17900	24300	13090	18700	18790.22	3.09	0	-21865	24466	21582	19516	16632	14566	23025	18075	36	5605	500	13090	10	1	7190391	1319	9.60	0.90	12	9.69	1911.00	20420.00	26300	20221005	-30.23	15000	20230103	22.33	22400	-18.08	20230802	15000	22.33	20230103	26300	-30.23	20221005	15000	22.33	20230103	3.42	N	120240	500	35 억		222006	N	N	0	N	00	N
159	20230803	110644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18310	-390	5	-2.09	12328629210	654994	15.25	18900	19790	17900	24300	13090	18700	18823.19	3.09	0	-36479	24466	21582	19516	16632	14566	23025	18075	36	5605	500	13090	10	1	7190391	1317	9.58	0.90	12	9.11	1911.00	20420.00	26300	20221005	-30.38	15000	20230103	22.07	22400	-18.26	20230802	15000	22.07	20230103	26300	-30.38	20221005	15000	22.07	20230103	3.42	N	120240	500	35 억		222006	N	N	0	N	00	N
160	20230803	100643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18740	40	2	0.21	9726647940	513215	11.95	18900	19790	17900	24300	13090	18700	18954.19	3.09	0	-56853	24466	21582	19516	16632	14566	23025	18075	36	5605	500	13090	10	1	7190391	1347	9.81	0.92	12	7.14	1911.00	20420.00	26300	20221005	-28.75	15000	20230103	24.93	22400	-16.34	20230802	15000	24.93	20230103	26300	-28.75	20221005	15000	24.93	20230103	3.42	N	120240	500	35 억		222006	N	N	0	N	00	N
161	20230803	090643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18320	-380	5	-2.03	2106938000	114033	2.66	18900	18980	17900	24300	13090	18700	18469.20	3.09	0	-29564	24466	21582	19516	16632	14566	23025	18075	36	5605	500	13090	10	1	7190391	1317	9.59	0.90	12	1.59	1911.00	20420.00	26300	20221005	-30.34	15000	20230103	22.13	22400	-18.21	20230802	15000	22.13	20230103	26300	-30.34	20221005	15000	22.13	20230103	3.42	N	120240	500	35 억		222006	N	N	0	N	00	N
162	20230802	160646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18700	1230	2	7.04	85069532660	4250590	8413.34	17470	22400	17450	22700	12230	17470	20015.65	1.88	0	84563	17736	17602	17416	17282	17096	17670	17350	36	5235	500	12220	10	1	7190391	1345	9.79	0.92	12	59.11	1911.00	20420.00	26300	20221005	-28.90	15000	20230103	24.67	22400	-16.52	20230802	15000	24.67	20230103	26300	-28.90	20221005	15000	24.67	20230103	3.43	N	120240	500	35 억		135383	N	N	0	N	00	N
163	20230802	150655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18910	1440	2	8.24	83736535870	4179828	8273.28	17470	22400	17450	22700	12230	17470	20033.49	1.88	0	85478	17736	17602	17416	17282	17096	17670	17350	36	5235	500	12220	10	1	7190391	1360	9.90	0.93	12	58.13	1911.00	20420.00	26300	20221005	-28.10	15000	20230103	26.07	22400	-15.58	20230802	15000	26.07	20230103	26300	-28.10	20221005	15000	26.07	20230103	3.43	N	120240	500	35 억		135383	N	N	0	N	00	N
164	20230802	140648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18610	1140	2	6.53	79572856720	3957444	7833.11	17470	22400	17450	22700	12230	17470	20107.13	1.88	0	44184	17736	17602	17416	17282	17096	17670	17350	36	5235	500	12220	10	1	7190391	1338	9.74	0.91	12	55.04	1911.00	20420.00	26300	20221005	-29.24	15000	20230103	24.07	22400	-16.92	20230802	15000	24.07	20230103	26300	-29.24	20221005	15000	24.07	20230103	3.43	N	120240	500	35 억		135383	N	N	0	N	00	N
165	20230802	130644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19310	1840	2	10.53	73627963350	3645394	7215.46	17470	22400	17450	22700	12230	17470	20197.53	1.88	0	19414	17736	17602	17416	17282	17096	17670	17350	36	5235	500	12220	10	1	7190391	1388	10.10	0.95	12	50.70	1911.00	20420.00	26300	20221005	-26.58	15000	20230103	28.73	22400	-13.79	20230802	15000	28.73	20230103	26300	-26.58	20221005	15000	28.73	20230103	3.43	N	120240	500	35 억		135383	N	N	0	N	00	N
166	20230802	120639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18710	1240	2	7.10	52651810540	2563163	5073.36	17470	22400	17450	22700	12230	17470	20541.73	1.88	0	-10335	17736	17602	17416	17282	17096	17670	17350	36	5235	500	12220	10	1	7190391	1345	9.79	0.92	12	35.65	1911.00	20420.00	26300	20221005	-28.86	15000	20230103	24.73	22400	-16.47	20230802	15000	24.73	20230103	26300	-28.86	20221005	15000	24.73	20230103	3.43	N	120240	500	35 억		135383	N	N	0	N	00	N
167	20230802	110639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18910	1440	2	8.24	3839806690	210403	416.46	17470	18920	17450	22700	12230	17470	18249.77	1.88	0	11947	17736	17602	17416	17282	17096	17670	17350	36	5235	500	12220	10	1	7190391	1360	9.90	0.93	12	2.93	1911.00	20420.00	26300	20221005	-28.10	15000	20230103	26.07	19700	-4.01	20230721	15000	26.07	20230103	26300	-28.10	20221005	15000	26.07	20230103	3.43	N	120240	500	35 억		135383	N	N	0	N	00	N
168	20230802	100641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17660	190	2	1.09	595467000	33716	66.74	17470	17840	17450	22700	12230	17470	17661.26	1.88	0	6390	17736	17602	17416	17282	17096	17670	17350	36	5235	500	12220	10	1	7190391	1270	9.24	0.86	12	0.47	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	3.43	N	120240	500	35 억		135383	N	N	0	N	00	N
169	20230802	090641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17620	150	2	0.86	112590360	6385	12.64	17470	17750	17450	22700	12230	17470	17633.57	1.88	0	1310	17736	17602	17416	17282	17096	17670	17350	36	5235	500	12220	10	1	7190391	1267	9.22	0.86	12	0.09	1911.00	20420.00	26300	20221005	-33.00	15000	20230103	17.47	19700	-10.56	20230721	15000	17.47	20230103	26300	-33.00	20221005	15000	17.47	20230103	3.43	N	120240	500	35 억		135383	N	N	0	N	00	N
170	20230801	160642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17470	170	2	0.98	875383870	50330	200.18	17300	17550	17230	22450	12110	17300	17392.88	1.60	0	20319	17620	17460	17230	17070	16840	17540	17150	36	5170	500	12110	10	1	7190391	1256	9.14	0.86	12	0.70	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	3.52	N	120240	500	35 억		115084	N	N	0	N	00	N
171	20230801	150638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17470	170	2	0.98	808950870	46530	185.07	17300	17550	17230	22450	12110	17300	17385.58	1.60	0	19507	17620	17460	17230	17070	16840	17540	17150	36	5170	500	12110	10	1	7190391	1256	9.14	0.86	12	0.65	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	3.52	N	120240	500	35 억		115084	N	N	0	N	00	N
172	20230801	140651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17450	150	2	0.87	745005040	42869	170.51	17300	17550	17230	22450	12110	17300	17378.64	1.60	0	18790	17620	17460	17230	17070	16840	17540	17150	36	5170	500	12110	10	1	7190391	1255	9.13	0.85	12	0.60	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	3.52	N	120240	500	35 억		115084	N	N	0	N	00	N
173	20230801	130636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17450	150	2	0.87	657810660	37847	150.53	17300	17550	17230	22450	12110	17300	17380.79	1.60	0	17438	17620	17460	17230	17070	16840	17540	17150	36	5170	500	12110	10	1	7190391	1255	9.13	0.85	12	0.53	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	3.52	N	120240	500	35 억		115084	N	N	0	N	00	N
174	20230801	120637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17380	80	2	0.46	621396610	35758	142.22	17300	17550	17230	22450	12110	17300	17377.83	1.60	0	16660	17620	17460	17230	17070	16840	17540	17150	36	5170	500	12110	10	1	7190391	1250	9.09	0.85	12	0.50	1911.00	20420.00	26300	20221005	-33.92	15000	20230103	15.87	19700	-11.78	20230721	15000	15.87	20230103	26300	-33.92	20221005	15000	15.87	20230103	3.52	N	120240	500	35 억		115084	N	N	0	N	00	N
175	20230801	110634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17450	150	2	0.87	541767580	31196	124.08	17300	17550	17230	22450	12110	17300	17366.57	1.60	0	14864	17620	17460	17230	17070	16840	17540	17150	36	5170	500	12110	10	1	7190391	1255	9.13	0.85	12	0.43	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	3.52	N	120240	500	35 억		115084	N	N	0	N	00	N
176	20230801	100638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17400	100	2	0.58	352453130	20352	80.95	17300	17460	17230	22450	12110	17300	17317.86	1.60	0	12248	17620	17460	17230	17070	16840	17540	17150	36	5170	500	12110	10	1	7190391	1251	9.11	0.85	12	0.28	1911.00	20420.00	26300	20221005	-33.84	15000	20230103	16.00	19700	-11.68	20230721	15000	16.00	20230103	26300	-33.84	20221005	15000	16.00	20230103	3.52	N	120240	500	35 억		115084	N	N	0	N	00	N
177	20230801	090632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17390	90	2	0.52	15630830	902	3.59	17300	17390	17300	22450	12110	17300	17329.08	1.60	0	20	17620	17460	17230	17070	16840	17540	17150	36	5170	500	12110	10	1	7190391	1250	9.10	0.85	12	0.01	1911.00	20420.00	26300	20221005	-33.88	15000	20230103	15.93	19700	-11.73	20230721	15000	15.93	20230103	26300	-33.88	20221005	15000	15.93	20230103	3.52	N	120240	500	35 억		115084	N	N	0	N	00	N