KissMeData/237880/price/prices-20231001.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	20231031	161025	57	100.00	KOSDAQ		화학	N	N	N	N		N	27700	-150	5	-0.54	3391482150	121792	217.32	28000	28950	26950	36200	19500	27850	27846.84	4.10	0	2540	29183	28516	27533	26866	25883	28850	27200	90	8350	500	20050	50	1	18071353	5006	49.46	2.48	12	0.67	560.00	11170.00	29800	20231024	-7.05	12200	20221027	127.05	29800	-7.05	20231024	15250	81.64	20230102	29800	-7.05	20231024	12250	126.12	20221104	0.36	N	237880	500	90 억		740199	N	N	297	N	00	N
3	20231031	151035	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	-200	5	-0.72	3276463100	117637	209.91	28000	28950	26950	36200	19500	27850	27852.32	4.10	0	3536	29183	28516	27533	26866	25883	28850	27200	90	8350	500	20050	50	1	18071353	4997	49.38	2.48	12	0.65	560.00	11170.00	29800	20231024	-7.21	12200	20221027	126.64	29800	-7.21	20231024	15250	81.31	20230102	29800	-7.21	20231024	12250	125.71	20221104	0.36	N	237880	500	90 억		740199	N	N	0	N	00	N
4	20231031	141044	57	100.00	KOSDAQ		화학	N	N	N	N		N	27850	0	3	0.00	3038985500	109055	194.60	28000	28950	26950	36200	19500	27850	27866.54	4.10	0	6547	29183	28516	27533	26866	25883	28850	27200	90	8350	500	20050	50	1	18071353	5033	49.73	2.49	12	0.60	560.00	11170.00	29800	20231024	-6.54	12200	20221027	128.28	29800	-6.54	20231024	15250	82.62	20230102	29800	-6.54	20231024	12250	127.35	20221104	0.36	N	237880	500	90 억		740199	N	N	0	N	00	N
5	20231031	131035	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	-200	5	-0.72	2825250900	101364	180.87	28000	28950	26950	36200	19500	27850	27872.33	4.10	0	4729	29183	28516	27533	26866	25883	28850	27200	90	8350	500	20050	50	1	18071353	4997	49.38	2.48	12	0.56	560.00	11170.00	29800	20231024	-7.21	12200	20221027	126.64	29800	-7.21	20231024	15250	81.31	20230102	29800	-7.21	20231024	12250	125.71	20221104	0.36	N	237880	500	90 억		740199	N	N	0	N	00	N
6	20231031	121035	57	100.00	KOSDAQ		화학	N	N	N	N		N	27550	-300	5	-1.08	2628807700	94216	168.12	28000	28950	26950	36200	19500	27850	27901.92	4.10	0	1218	29183	28516	27533	26866	25883	28850	27200	90	8350	500	20050	50	1	18071353	4979	49.20	2.47	12	0.52	560.00	11170.00	29800	20231024	-7.55	12200	20221027	125.82	29800	-7.55	20231024	15250	80.66	20230102	29800	-7.55	20231024	12250	124.90	20221104	0.36	N	237880	500	90 억		740199	N	N	0	N	00	N
7	20231031	111102	57	100.00	KOSDAQ		화학	N	N	N	N		N	27050	-800	5	-2.87	2119615350	75659	135.00	28000	28950	26950	36200	19500	27850	28015.38	4.10	0	-3577	29183	28516	27533	26866	25883	28850	27200	90	8350	500	20050	50	1	18071353	4888	48.30	2.42	12	0.42	560.00	11170.00	29800	20231024	-9.23	12200	20221027	121.72	29800	-9.23	20231024	15250	77.38	20230102	29800	-9.23	20231024	12250	120.82	20221104	0.36	N	237880	500	90 억		740199	N	N	0	N	00	N
8	20231031	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	27950	100	2	0.36	1312698600	46125	82.30	28000	28950	27850	36200	19500	27850	28459.59	4.10	0	-4474	29183	28516	27533	26866	25883	28850	27200	90	8350	500	20050	50	1	18071353	5051	49.91	2.50	12	0.26	560.00	11170.00	29800	20231024	-6.21	12200	20221027	129.10	29800	-6.21	20231024	15250	83.28	20230102	29800	-6.21	20231024	12250	128.16	20221104	0.36	N	237880	500	90 억		740199	N	N	0	N	00	N
9	20231031	091042	57	100.00	KOSDAQ		화학	N	N	N	N		N	28050	200	2	0.72	84402650	3014	5.38	28000	28250	27850	36200	19500	27850	28003.53	4.10	0	756	29183	28516	27533	26866	25883	28850	27200	90	8350	500	20050	50	1	18071353	5069	50.09	2.51	12	0.02	560.00	11170.00	29800	20231024	-5.87	12200	20221027	129.92	29800	-5.87	20231024	15250	83.93	20230102	29800	-5.87	20231024	12250	128.98	20221104	0.36	N	237880	500	90 억		740199	N	N	0	N	00	N
10	20231030	161023	57	100.00	KOSDAQ		화학	N	N	N	N		N	27850	900	2	3.34	1550581250	55985	79.23	26900	28200	26550	35000	18900	26950	27696.37	4.10	0	-123	28516	27732	27166	26382	25816	27450	26100	90	8050	500	19400	50	1	18071353	5033	49.73	2.49	12	0.31	560.00	11170.00	29800	20231024	-6.54	12150	20221026	129.22	29800	-6.54	20231024	15250	82.62	20230102	29800	-6.54	20231024	12250	127.35	20221104	0.36	N	237880	500	90 억		740755	N	N	449	N	00	N
11	20231030	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	950	2	3.53	1507557850	54440	77.04	26900	28200	26550	35000	18900	26950	27692.11	4.10	0	262	28516	27732	27166	26382	25816	27450	26100	90	8050	500	19400	50	1	18071353	5042	49.82	2.50	12	0.30	560.00	11170.00	29800	20231024	-6.38	12150	20221026	129.63	29800	-6.38	20231024	15250	82.95	20230102	29800	-6.38	20231024	12250	127.76	20221104	0.36	N	237880	500	90 억		740755	N	N	449	N	00	N
12	20231030	140958	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	950	2	3.53	1261692250	45624	64.57	26900	28200	26550	35000	18900	26950	27654.15	4.10	0	2354	28516	27732	27166	26382	25816	27450	26100	90	8050	500	19400	50	1	18071353	5042	49.82	2.50	12	0.25	560.00	11170.00	29800	20231024	-6.38	12150	20221026	129.63	29800	-6.38	20231024	15250	82.95	20230102	29800	-6.38	20231024	12250	127.76	20221104	0.36	N	237880	500	90 억		740755	N	N	449	N	00	N
13	20231030	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	27950	1000	2	3.71	1036149900	37555	53.15	26900	28200	26550	35000	18900	26950	27590.22	4.10	0	4410	28516	27732	27166	26382	25816	27450	26100	90	8050	500	19400	50	1	18071353	5051	49.91	2.50	12	0.21	560.00	11170.00	29800	20231024	-6.21	12150	20221026	130.04	29800	-6.21	20231024	15250	83.28	20230102	29800	-6.21	20231024	12250	128.16	20221104	0.36	N	237880	500	90 억		740755	N	N	449	N	00	N
14	20231030	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	650	2	2.41	707326050	25772	36.47	26900	27750	26550	35000	18900	26950	27445.54	4.10	0	-371	28516	27732	27166	26382	25816	27450	26100	90	8050	500	19400	50	1	18071353	4988	49.29	2.47	12	0.14	560.00	11170.00	29800	20231024	-7.38	12150	20221026	127.16	29800	-7.38	20231024	15250	80.98	20230102	29800	-7.38	20231024	12250	125.31	20221104	0.36	N	237880	500	90 억		740755	N	N	449	N	00	N
15	20231030	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	650	2	2.41	584198650	21304	30.15	26900	27750	26550	35000	18900	26950	27422.04	4.10	0	47	28516	27732	27166	26382	25816	27450	26100	90	8050	500	19400	50	1	18071353	4988	49.29	2.47	12	0.12	560.00	11170.00	29800	20231024	-7.38	12150	20221026	127.16	29800	-7.38	20231024	15250	80.98	20230102	29800	-7.38	20231024	12250	125.31	20221104	0.36	N	237880	500	90 억		740755	N	N	449	N	00	N
16	20231030	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	650	2	2.41	307118500	11208	15.86	26900	27750	26550	35000	18900	26950	27401.76	4.10	0	-233	28516	27732	27166	26382	25816	27450	26100	90	8050	500	19400	50	1	18071353	4988	49.29	2.47	12	0.06	560.00	11170.00	29800	20231024	-7.38	12150	20221026	127.16	29800	-7.38	20231024	15250	80.98	20230102	29800	-7.38	20231024	12250	125.31	20221104	0.36	N	237880	500	90 억		740755	N	N	449	N	00	N
17	20231030	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	27100	150	2	0.56	35852050	1332	1.89	26900	27200	26550	35000	18900	26950	26915.93	4.10	0	551	28516	27732	27166	26382	25816	27450	26100	90	8050	500	19400	50	1	18071353	4897	48.39	2.43	12	0.01	560.00	11170.00	29800	20231024	-9.06	12150	20221026	123.05	29800	-9.06	20231024	15250	77.70	20230102	29800	-9.06	20231024	12250	121.22	20221104	0.36	N	237880	500	90 억		740755	N	N	449	N	00	N
18	20231027	150951	57	100.00	KOSDAQ		화학	N	N	N	N		N	27100	-400	5	-1.45	1828101200	66683	43.21	27250	27950	26600	35750	19250	27500	27414.72	4.07	0	3273	30766	29132	28016	26382	25266	28575	25825	90	8250	500	19800	50	1	18071353	4897	48.39	2.43	12	0.37	560.00	11170.00	29800	20231024	-9.06	12150	20221026	123.05	29800	-9.06	20231024	15250	77.70	20230102	29800	-9.06	20231024	12200	122.13	20221027	0.34	N	237880	500	90 억		736107	N	N	75	N	00	N
19	20231027	140950	57	100.00	KOSDAQ		화학	N	N	N	N		N	27150	-350	5	-1.27	1653732250	60258	39.04	27250	27950	26600	35750	19250	27500	27444.14	4.07	0	2022	30766	29132	28016	26382	25266	28575	25825	90	8250	500	19800	50	1	18071353	4906	48.48	2.43	12	0.33	560.00	11170.00	29800	20231024	-8.89	12150	20221026	123.46	29800	-8.89	20231024	15250	78.03	20230102	29800	-8.89	20231024	12200	122.54	20221027	0.34	N	237880	500	90 억		736107	N	N	75	N	00	N
20	20231027	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	27250	-250	5	-0.91	1424578400	51822	33.58	27250	27950	26600	35750	19250	27500	27489.83	4.07	0	2380	30766	29132	28016	26382	25266	28575	25825	90	8250	500	19800	50	1	18071353	4924	48.66	2.44	12	0.29	560.00	11170.00	29800	20231024	-8.56	12150	20221026	124.28	29800	-8.56	20231024	15250	78.69	20230102	29800	-8.56	20231024	12200	123.36	20221027	0.34	N	237880	500	90 억		736107	N	N	75	N	00	N
21	20231027	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	27850	350	2	1.27	1202609050	43803	28.38	27250	27950	26600	35750	19250	27500	27454.89	4.07	0	4414	30766	29132	28016	26382	25266	28575	25825	90	8250	500	19800	50	1	18071353	5033	49.73	2.49	12	0.24	560.00	11170.00	29800	20231024	-6.54	12150	20221026	129.22	29800	-6.54	20231024	15250	82.62	20230102	29800	-6.54	20231024	12200	128.28	20221027	0.34	N	237880	500	90 억		736107	N	N	75	N	00	N
22	20231027	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	300	2	1.09	906256450	33095	21.44	27250	27850	26600	35750	19250	27500	27383.27	4.07	0	3895	30766	29132	28016	26382	25266	28575	25825	90	8250	500	19800	50	1	18071353	5024	49.64	2.49	12	0.18	560.00	11170.00	29800	20231024	-6.71	12150	20221026	128.81	29800	-6.71	20231024	15250	82.30	20230102	29800	-6.71	20231024	12200	127.87	20221027	0.34	N	237880	500	90 억		736107	N	N	75	N	00	N
23	20231027	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	27700	200	2	0.73	662925500	24293	15.74	27250	27750	26600	35750	19250	27500	27288.22	4.07	0	2888	30766	29132	28016	26382	25266	28575	25825	90	8250	500	19800	50	1	18071353	5006	49.46	2.48	12	0.13	560.00	11170.00	29800	20231024	-7.05	12150	20221026	127.98	29800	-7.05	20231024	15250	81.64	20230102	29800	-7.05	20231024	12200	127.05	20221027	0.34	N	237880	500	90 억		736107	N	N	75	N	00	N
24	20231027	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	27150	-350	5	-1.27	232114250	8603	5.57	27250	27400	26600	35750	19250	27500	26976.97	4.07	0	-772	30766	29132	28016	26382	25266	28575	25825	90	8250	500	19800	50	1	18071353	4906	48.48	2.43	12	0.05	560.00	11170.00	29800	20231024	-8.89	12150	20221026	123.46	29800	-8.89	20231024	15250	78.03	20230102	29800	-8.89	20231024	12200	122.54	20221027	0.34	N	237880	500	90 억		736107	N	N	75	N	00	N
25	20231026	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	27500	-1400	5	-4.84	4336368600	153713	89.67	28250	29650	26900	37550	20250	28900	28210.98	3.91	0	39037	30366	29632	28666	27932	26966	30000	28300	90	8650	500	20800	50	1	18071353	4970	49.11	2.46	12	0.85	560.00	11170.00	29800	20231024	-7.72	12150	20221026	126.34	29800	-7.72	20231024	15250	80.33	20230102	29800	-7.72	20231024	12150	126.34	20221026	0.32	N	237880	500	90 억		706290	N	N	75	N	00	N
26	20231026	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	-1000	5	-3.46	3642945450	128466	74.94	28250	29650	27900	37550	20250	28900	28357.27	3.91	0	29635	30366	29632	28666	27932	26966	30000	28300	90	8650	500	20800	50	1	18071353	5042	49.82	2.50	12	0.71	560.00	11170.00	29800	20231024	-6.38	12150	20221026	129.63	29800	-6.38	20231024	15250	82.95	20230102	29800	-6.38	20231024	12150	129.63	20221026	0.32	N	237880	500	90 억		706290	N	N	0	N	00	N
27	20231026	140938	57	100.00	KOSDAQ		화학	N	N	N	N		N	28050	-850	5	-2.94	3035352150	106764	62.28	28250	29650	27950	37550	20250	28900	28430.48	3.91	0	19304	30366	29632	28666	27932	26966	30000	28300	90	8650	500	20800	50	1	18071353	5069	50.09	2.51	12	0.59	560.00	11170.00	29800	20231024	-5.87	12150	20221026	130.86	29800	-5.87	20231024	15250	83.93	20230102	29800	-5.87	20231024	12150	130.86	20221026	0.32	N	237880	500	90 억		706290	N	N	0	N	00	N
28	20231026	130936	57	100.00	KOSDAQ		화학	N	N	N	N		N	28150	-750	5	-2.60	2501314950	87690	51.15	28250	29650	27950	37550	20250	28900	28524.52	3.91	0	14042	30366	29632	28666	27932	26966	30000	28300	90	8650	500	20800	50	1	18071353	5087	50.27	2.52	12	0.49	560.00	11170.00	29800	20231024	-5.54	12150	20221026	131.69	29800	-5.54	20231024	15250	84.59	20230102	29800	-5.54	20231024	12150	131.69	20221026	0.32	N	237880	500	90 억		706290	N	N	0	N	00	N
29	20231026	120929	57	100.00	KOSDAQ		화학	N	N	N	N		N	28000	-900	5	-3.11	2089311450	73016	42.59	28250	29650	28000	37550	20250	28900	28614.43	3.91	0	7988	30366	29632	28666	27932	26966	30000	28300	90	8650	500	20800	50	1	18071353	5060	50.00	2.51	12	0.40	560.00	11170.00	29800	20231024	-6.04	12150	20221026	130.45	29800	-6.04	20231024	15250	83.61	20230102	29800	-6.04	20231024	12150	130.45	20221026	0.32	N	237880	500	90 억		706290	N	N	0	N	00	N
30	20231026	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	28350	-550	5	-1.90	1497974700	51986	30.33	28250	29650	28050	37550	20250	28900	28814.96	3.91	0	1790	30366	29632	28666	27932	26966	30000	28300	90	8650	500	20800	50	1	18071353	5123	50.62	2.54	12	0.29	560.00	11170.00	29800	20231024	-4.87	12150	20221026	133.33	29800	-4.87	20231024	15250	85.90	20230102	29800	-4.87	20231024	12150	133.33	20221026	0.32	N	237880	500	90 억		706290	N	N	0	N	00	N
31	20231026	100939	57	100.00	KOSDAQ		화학	N	N	N	N		N	28900	0	3	0.00	995982150	34376	20.05	28250	29650	28050	37550	20250	28900	28973.18	3.91	0	-702	30366	29632	28666	27932	26966	30000	28300	90	8650	500	20800	50	1	18071353	5223	51.61	2.59	12	0.19	560.00	11170.00	29800	20231024	-3.02	12150	20221026	137.86	29800	-3.02	20231024	15250	89.51	20230102	29800	-3.02	20231024	12150	137.86	20221026	0.32	N	237880	500	90 억		706290	N	N	0	N	00	N
32	20231026	090937	57	100.00	KOSDAQ		화학	N	N	N	N		N	28900	0	3	0.00	201891450	7121	4.15	28250	28900	28050	37550	20250	28900	28351.56	3.91	0	3012	30366	29632	28666	27932	26966	30000	28300	90	8650	500	20800	50	1	18071353	5223	51.61	2.59	12	0.04	560.00	11170.00	29800	20231024	-3.02	12150	20221026	137.86	29800	-3.02	20231024	15250	89.51	20230102	29800	-3.02	20231024	12150	137.86	20221026	0.32	N	237880	500	90 억		706290	N	N	0	N	00	N
33	20231025	160939	57	100.00	KOSDAQ		화학	N	N	N	N		N	28900	750	2	2.66	4903600950	170634	205.49	28450	29400	27700	36550	19750	28150	28737.45	3.75	0	24934	30483	29316	28633	27466	26783	28975	27125	90	8400	500	20260	50	1	18071353	5223	51.61	2.59	12	0.94	560.00	11170.00	29800	20231024	-3.02	12150	20221026	137.86	29800	-3.02	20231024	15250	89.51	20230102	29800	-3.02	20231024	12150	137.86	20221026	0.35	N	237880	500	90 억		678497	N	N	335	N	00	N
34	20231025	150938	57	100.00	KOSDAQ		화학	N	N	N	N		N	28750	600	2	2.13	4767422800	165907	199.79	28450	29400	27700	36550	19750	28150	28735.51	3.75	0	24038	30483	29316	28633	27466	26783	28975	27125	90	8400	500	20260	50	1	18071353	5196	51.34	2.57	12	0.92	560.00	11170.00	29800	20231024	-3.52	12150	20221026	136.63	29800	-3.52	20231024	15250	88.52	20230102	29800	-3.52	20231024	12150	136.63	20221026	0.35	N	237880	500	90 억		678497	N	N	335	N	00	N
35	20231025	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	29050	900	2	3.20	4061663550	141390	170.27	28450	29400	27700	36550	19750	28150	28726.67	3.75	0	19686	30483	29316	28633	27466	26783	28975	27125	90	8400	500	20260	50	1	18071353	5250	51.88	2.60	12	0.78	560.00	11170.00	29800	20231024	-2.52	12150	20221026	139.09	29800	-2.52	20231024	15250	90.49	20230102	29800	-2.52	20231024	12150	139.09	20221026	0.35	N	237880	500	90 억		678497	N	N	335	N	00	N
36	20231025	130934	57	100.00	KOSDAQ		화학	N	N	N	N		N	28800	650	2	2.31	2369655250	83382	100.41	28450	29100	27700	36550	19750	28150	28419.27	3.75	0	18702	30483	29316	28633	27466	26783	28975	27125	90	8400	500	20260	50	1	18071353	5205	51.43	2.58	12	0.46	560.00	11170.00	29800	20231024	-3.36	12150	20221026	137.04	29800	-3.36	20231024	15250	88.85	20230102	29800	-3.36	20231024	12150	137.04	20221026	0.35	N	237880	500	90 억		678497	N	N	335	N	00	N
37	20231025	120937	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	-250	5	-0.89	1692676050	59477	71.63	28450	29100	27700	36550	19750	28150	28459.34	3.75	0	5851	30483	29316	28633	27466	26783	28975	27125	90	8400	500	20260	50	1	18071353	5042	49.82	2.50	12	0.33	560.00	11170.00	29800	20231024	-6.38	12150	20221026	129.63	29800	-6.38	20231024	15250	82.95	20230102	29800	-6.38	20231024	12150	129.63	20221026	0.35	N	237880	500	90 억		678497	N	N	335	N	00	N
38	20231025	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	28400	250	2	0.89	1080540400	37658	45.35	28450	29100	28300	36550	19750	28150	28693.52	3.75	0	3643	30483	29316	28633	27466	26783	28975	27125	90	8400	500	20260	50	1	18071353	5132	50.71	2.54	12	0.21	560.00	11170.00	29800	20231024	-4.70	12150	20221026	133.74	29800	-4.70	20231024	15250	86.23	20230102	29800	-4.70	20231024	12150	133.74	20221026	0.35	N	237880	500	90 억		678497	N	N	335	N	00	N
39	20231025	100938	57	100.00	KOSDAQ		화학	N	N	N	N		N	28900	750	2	2.66	736467050	25628	30.86	28450	29100	28300	36550	19750	28150	28736.81	3.75	0	8174	30483	29316	28633	27466	26783	28975	27125	90	8400	500	20260	50	1	18071353	5223	51.61	2.59	12	0.14	560.00	11170.00	29800	20231024	-3.02	12150	20221026	137.86	29800	-3.02	20231024	15250	89.51	20230102	29800	-3.02	20231024	12150	137.86	20221026	0.35	N	237880	500	90 억		678497	N	N	335	N	00	N
40	20231025	090933	57	100.00	KOSDAQ		화학	N	N	N	N		N	28550	400	2	1.42	69582400	2448	2.95	28450	28550	28300	36550	19750	28150	28424.18	3.75	0	1153	30483	29316	28633	27466	26783	28975	27125	90	8400	500	20260	50	1	18071353	5159	50.98	2.56	12	0.01	560.00	11170.00	29800	20231024	-4.19	12150	20221026	134.98	29800	-4.19	20231024	15250	87.21	20230102	29800	-4.19	20231024	12150	134.98	20221026	0.35	N	237880	500	90 억		678497	N	N	335	N	00	N
41	20231024	160913	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28150	-900	5	-3.10	2361680150	82803	51.59	29650	29800	27950	37750	20350	29050	28521.76	3.80	0	-8232	30516	29782	28566	27832	26616	30150	28200	90	8700	500	20910	50	1	18071353	5087	50.27	2.52	12	0.46	560.00	11170.00	29800	20231024	-5.54	12150	20221026	131.69	29800	-5.54	20231024	15250	84.59	20230102	29800	-5.54	20231024	12150	131.69	20221026	0.38	N	237880	500	90 억		686699	N	N	335	N	00	N
42	20231024	150927	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28150	-900	5	-3.10	2162559750	75732	47.18	29650	29800	27950	37750	20350	29050	28555.43	3.80	0	-9466	30516	29782	28566	27832	26616	30150	28200	90	8700	500	20910	50	1	18071353	5087	50.27	2.52	12	0.42	560.00	11170.00	29800	20231024	-5.54	12150	20221026	131.69	29800	-5.54	20231024	15250	84.59	20230102	29800	-5.54	20231024	12150	131.69	20221026	0.38	N	237880	500	90 억		686699	N	N	2	N	00	N
43	20231024	140912	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28600	-450	5	-1.55	1864275850	65240	40.64	29650	29800	27950	37750	20350	29050	28575.66	3.80	0	-8599	30516	29782	28566	27832	26616	30150	28200	90	8700	500	20910	50	1	18071353	5168	51.07	2.56	12	0.36	560.00	11170.00	29800	20231024	-4.03	12150	20221026	135.39	29800	-4.03	20231024	15250	87.54	20230102	29800	-4.03	20231024	12150	135.39	20221026	0.38	N	237880	500	90 억		686699	N	N	2	N	00	N
44	20231024	130917	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28350	-700	5	-2.41	1743361050	61010	38.01	29650	29800	27950	37750	20350	29050	28575.00	3.80	0	-8520	30516	29782	28566	27832	26616	30150	28200	90	8700	500	20910	50	1	18071353	5123	50.62	2.54	12	0.34	560.00	11170.00	29800	20231024	-4.87	12150	20221026	133.33	29800	-4.87	20231024	15250	85.90	20230102	29800	-4.87	20231024	12150	133.33	20221026	0.38	N	237880	500	90 억		686699	N	N	2	N	00	N
45	20231024	120927	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28350	-700	5	-2.41	1666448250	58302	36.32	29650	29800	27950	37750	20350	29050	28583.04	3.80	0	-8652	30516	29782	28566	27832	26616	30150	28200	90	8700	500	20910	50	1	18071353	5123	50.62	2.54	12	0.32	560.00	11170.00	29800	20231024	-4.87	12150	20221026	133.33	29800	-4.87	20231024	15250	85.90	20230102	29800	-4.87	20231024	12150	133.33	20221026	0.38	N	237880	500	90 억		686699	N	N	2	N	00	N
46	20231024	110922	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28200	-850	5	-2.93	1440460150	50366	31.38	29650	29800	27950	37750	20350	29050	28599.85	3.80	0	-7752	30516	29782	28566	27832	26616	30150	28200	90	8700	500	20910	50	1	18071353	5096	50.36	2.52	12	0.28	560.00	11170.00	29800	20231024	-5.37	12150	20221026	132.10	29800	-5.37	20231024	15250	84.92	20230102	29800	-5.37	20231024	12150	132.10	20221026	0.38	N	237880	500	90 억		686699	N	N	2	N	00	N
47	20231024	100913	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28300	-750	5	-2.58	1001469300	34762	21.66	29650	29800	28000	37750	20350	29050	28809.31	3.80	0	-5073	30516	29782	28566	27832	26616	30150	28200	90	8700	500	20910	50	1	18071353	5114	50.54	2.53	12	0.19	560.00	11170.00	29800	20231024	-5.03	12150	20221026	132.92	29800	-5.03	20231024	15250	85.57	20230102	29800	-5.03	20231024	12150	132.92	20221026	0.38	N	237880	500	90 억		686699	N	N	2	N	00	N
48	20231024	090922	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	29050	0	3	0.00	391947650	13337	8.31	29650	29800	29000	37750	20350	29050	29387.99	3.80	0	-3974	30516	29782	28566	27832	26616	30150	28200	90	8700	500	20910	50	1	18071353	5250	51.88	2.60	12	0.07	560.00	11170.00	29800	20231024	-2.52	12150	20221026	139.09	29800	-2.52	20231024	15250	90.49	20230102	29800	-2.52	20231024	12150	139.09	20221026	0.38	N	237880	500	90 억		686699	N	N	2	N	00	N
49	20231023	160907	57	100.00	KOSDAQ		화학	N	N	N	N		N	29050	1400	2	5.06	4591983150	159273	87.05	27400	29300	27350	35900	19400	27650	28831.43	3.79	0	15212	29216	28432	27216	26432	25216	27825	25825	90	8250	500	19900	50	1	18071353	5250	51.88	2.60	12	0.88	560.00	11170.00	29500	20230927	-1.53	12150	20221026	139.09	29500	-1.53	20230927	15250	90.49	20230102	29500	-1.53	20230927	12150	139.09	20221026	0.41	N	237880	500	90 억		685408	N	N	2	N	00	N
50	20231023	150913	57	100.00	KOSDAQ		화학	N	N	N	N		N	29050	1400	2	5.06	4396196350	152523	83.36	27400	29300	27350	35900	19400	27650	28823.97	3.79	0	16761	29216	28432	27216	26432	25216	27825	25825	90	8250	500	19900	50	1	18071353	5250	51.88	2.60	12	0.84	560.00	11170.00	29500	20230927	-1.53	12150	20221026	139.09	29500	-1.53	20230927	15250	90.49	20230102	29500	-1.53	20230927	12150	139.09	20221026	0.41	N	237880	500	90 억		685408	N	N	4	N	00	N
51	20231023	140911	57	100.00	KOSDAQ		화학	N	N	N	N		N	29000	1350	2	4.88	3844878150	133520	72.97	27400	29300	27350	35900	19400	27650	28797.16	3.79	0	18843	29216	28432	27216	26432	25216	27825	25825	90	8250	500	19900	50	1	18071353	5241	51.79	2.60	12	0.74	560.00	11170.00	29500	20230927	-1.69	12150	20221026	138.68	29500	-1.69	20230927	15250	90.16	20230102	29500	-1.69	20230927	12150	138.68	20221026	0.41	N	237880	500	90 억		685408	N	N	4	N	00	N
52	20231023	130917	57	100.00	KOSDAQ		화학	N	N	N	N		N	29000	1350	2	4.88	3447471900	119810	65.48	27400	29300	27350	35900	19400	27650	28775.47	3.79	0	19382	29216	28432	27216	26432	25216	27825	25825	90	8250	500	19900	50	1	18071353	5241	51.79	2.60	12	0.66	560.00	11170.00	29500	20230927	-1.69	12150	20221026	138.68	29500	-1.69	20230927	15250	90.16	20230102	29500	-1.69	20230927	12150	138.68	20221026	0.41	N	237880	500	90 억		685408	N	N	4	N	00	N
53	20231023	120908	57	100.00	KOSDAQ		화학	N	N	N	N		N	28950	1300	2	4.70	2991575650	104111	56.90	27400	29300	27350	35900	19400	27650	28735.57	3.79	0	22767	29216	28432	27216	26432	25216	27825	25825	90	8250	500	19900	50	1	18071353	5232	51.70	2.59	12	0.58	560.00	11170.00	29500	20230927	-1.86	12150	20221026	138.27	29500	-1.86	20230927	15250	89.84	20230102	29500	-1.86	20230927	12150	138.27	20221026	0.41	N	237880	500	90 억		685408	N	N	4	N	00	N
54	20231023	110905	57	100.00	KOSDAQ		화학	N	N	N	N		N	29050	1400	2	5.06	2563905400	89368	48.84	27400	29300	27350	35900	19400	27650	28690.51	3.79	0	22612	29216	28432	27216	26432	25216	27825	25825	90	8250	500	19900	50	1	18071353	5250	51.88	2.60	12	0.49	560.00	11170.00	29500	20230927	-1.53	12150	20221026	139.09	29500	-1.53	20230927	15250	90.49	20230102	29500	-1.53	20230927	12150	139.09	20221026	0.41	N	237880	500	90 억		685408	N	N	4	N	00	N
55	20231023	100859	57	100.00	KOSDAQ		화학	N	N	N	N		N	28400	750	2	2.71	1511479000	53071	29.01	27400	28850	27350	35900	19400	27650	28481.95	3.79	0	13118	29216	28432	27216	26432	25216	27825	25825	90	8250	500	19900	50	1	18071353	5132	50.71	2.54	12	0.29	560.00	11170.00	29500	20230927	-3.73	12150	20221026	133.74	29500	-3.73	20230927	15250	86.23	20230102	29500	-3.73	20230927	12150	133.74	20221026	0.41	N	237880	500	90 억		685408	N	N	4	N	00	N
56	20231023	090919	57	100.00	KOSDAQ		화학	N	N	N	N		N	28000	350	2	1.27	197894450	7089	3.87	27400	28400	27350	35900	19400	27650	27919.66	3.79	0	2725	29216	28432	27216	26432	25216	27825	25825	90	8250	500	19900	50	1	18071353	5060	50.00	2.51	12	0.04	560.00	11170.00	29500	20230927	-5.08	12150	20221026	130.45	29500	-5.08	20230927	15250	83.61	20230102	29500	-5.08	20230927	12150	130.45	20221026	0.41	N	237880	500	90 억		685408	N	N	4	N	00	N
57	20231020	160903	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	-350	5	-1.25	4928720700	182728	124.24	28000	28000	26000	36400	19600	28000	26972.44	3.73	0	-12945	29200	28600	27900	27300	26600	28900	27600	90	8400	500	20160	50	1	18071353	4997	49.38	2.48	12	1.01	560.00	11170.00	29500	20230927	-6.27	12150	20221026	127.57	29500	-6.27	20230927	15250	81.31	20230102	29500	-6.27	20230927	12150	127.57	20221026	0.44	N	237880	500	90 억		674655	N	N	4	N	00	N
58	20231020	150903	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	-100	5	-0.36	4609610700	171282	116.45	28000	28000	26000	36400	19600	28000	26912.41	3.73	0	-10454	29200	28600	27900	27300	26600	28900	27600	90	8400	500	20160	50	1	18071353	5042	49.82	2.50	12	0.95	560.00	11170.00	29500	20230927	-5.42	12150	20221026	129.63	29500	-5.42	20230927	15250	82.95	20230102	29500	-5.42	20230927	12150	129.63	20221026	0.44	N	237880	500	90 억		674655	N	N	7	N	00	N
59	20231020	140911	57	100.00	KOSDAQ		화학	N	N	N	N		N	26850	-1150	5	-4.11	3192731600	119609	81.32	28000	28000	26000	36400	19600	28000	26693.07	3.73	0	3856	29200	28600	27900	27300	26600	28900	27600	90	8400	500	20160	50	1	18071353	4852	47.95	2.40	12	0.66	560.00	11170.00	29500	20230927	-8.98	12150	20221026	120.99	29500	-8.98	20230927	15250	76.07	20230102	29500	-8.98	20230927	12150	120.99	20221026	0.44	N	237880	500	90 억		674655	N	N	7	N	00	N
60	20231020	130847	57	100.00	KOSDAQ		화학	N	N	N	N		N	26500	-1500	5	-5.36	2329606550	87634	59.58	28000	28000	26000	36400	19600	28000	26583.36	3.73	0	5299	29200	28600	27900	27300	26600	28900	27600	90	8400	500	20160	50	1	18071353	4789	47.32	2.37	12	0.48	560.00	11170.00	29500	20230927	-10.17	12150	20221026	118.11	29500	-10.17	20230927	15250	73.77	20230102	29500	-10.17	20230927	12150	118.11	20221026	0.44	N	237880	500	90 억		674655	N	N	7	N	00	N
61	20231020	120857	57	100.00	KOSDAQ		화학	N	N	N	N		N	26600	-1400	5	-5.00	2057944950	77345	52.59	28000	28000	26000	36400	19600	28000	26607.34	3.73	0	5145	29200	28600	27900	27300	26600	28900	27600	90	8400	500	20160	50	1	18071353	4807	47.50	2.38	12	0.43	560.00	11170.00	29500	20230927	-9.83	12150	20221026	118.93	29500	-9.83	20230927	15250	74.43	20230102	29500	-9.83	20230927	12150	118.93	20221026	0.44	N	237880	500	90 억		674655	N	N	7	N	00	N
62	20231020	110907	57	100.00	KOSDAQ		화학	N	N	N	N		N	26100	-1900	5	-6.79	1631703800	61114	41.55	28000	28000	26100	36400	19600	28000	26699.35	3.73	0	1573	29200	28600	27900	27300	26600	28900	27600	90	8400	500	20160	50	1	18071353	4717	46.61	2.34	12	0.34	560.00	11170.00	29500	20230927	-11.53	12150	20221026	114.81	29500	-11.53	20230927	15250	71.15	20230102	29500	-11.53	20230927	12150	114.81	20221026	0.44	N	237880	500	90 억		674655	N	N	7	N	00	N
63	20231020	100858	57	100.00	KOSDAQ		화학	N	N	N	N		N	26750	-1250	5	-4.46	828979050	30687	20.86	28000	28000	26550	36400	19600	28000	27014.01	3.73	0	1499	29200	28600	27900	27300	26600	28900	27600	90	8400	500	20160	50	1	18071353	4834	47.77	2.39	12	0.17	560.00	11170.00	29500	20230927	-9.32	12150	20221026	120.16	29500	-9.32	20230927	15250	75.41	20230102	29500	-9.32	20230927	12150	120.16	20221026	0.44	N	237880	500	90 억		674655	N	N	7	N	00	N
64	20231020	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	27300	-700	5	-2.50	135941650	4947	3.36	28000	28000	27250	36400	19600	28000	27479.61	3.73	0	1137	29200	28600	27900	27300	26600	28900	27600	90	8400	500	20160	50	1	18071353	4933	48.75	2.44	12	0.03	560.00	11170.00	29500	20230927	-7.46	12150	20221026	124.69	29500	-7.46	20230927	15250	79.02	20230102	29500	-7.46	20230927	12150	124.69	20221026	0.44	N	237880	500	90 억		674655	N	N	7	N	00	N
65	20231019	160856	57	100.00	KOSDAQ		화학	N	N	N	N		N	28000	0	3	0.00	4123686700	146987	74.87	27600	28500	27200	36400	19600	28000	28054.78	3.88	0	-24498	30366	29182	27316	26132	24266	29775	26725	90	8400	500	20160	50	1	18071353	5060	50.00	2.51	12	0.81	560.00	11170.00	29500	20230927	-5.08	12150	20221026	130.45	29500	-5.08	20230927	15250	83.61	20230102	29500	-5.08	20230927	12150	130.45	20221026	0.45	N	237880	500	90 억		700580	N	N	7	N	00	N
66	20231019	150847	57	100.00	KOSDAQ		화학	N	N	N	N		N	28000	0	3	0.00	3987553350	142140	72.40	27600	28500	27200	36400	19600	28000	28053.71	3.88	0	-23035	30366	29182	27316	26132	24266	29775	26725	90	8400	500	20160	50	1	18071353	5060	50.00	2.51	12	0.79	560.00	11170.00	29500	20230927	-5.08	12150	20221026	130.45	29500	-5.08	20230927	15250	83.61	20230102	29500	-5.08	20230927	12150	130.45	20221026	0.45	N	237880	500	90 억		700580	N	N	3	N	00	N
67	20231019	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	28250	250	2	0.89	3132763550	111652	56.87	27600	28500	27200	36400	19600	28000	28058.30	3.88	0	-16279	30366	29182	27316	26132	24266	29775	26725	90	8400	500	20160	50	1	18071353	5105	50.45	2.53	12	0.62	560.00	11170.00	29500	20230927	-4.24	12150	20221026	132.51	29500	-4.24	20230927	15250	85.25	20230102	29500	-4.24	20230927	12150	132.51	20221026	0.45	N	237880	500	90 억		700580	N	N	3	N	00	N
68	20231019	130850	57	100.00	KOSDAQ		화학	N	N	N	N		N	27950	-50	5	-0.18	2407331800	85817	43.71	27600	28500	27200	36400	19600	28000	28051.94	3.88	0	-13436	30366	29182	27316	26132	24266	29775	26725	90	8400	500	20160	50	1	18071353	5051	49.91	2.50	12	0.47	560.00	11170.00	29500	20230927	-5.25	12150	20221026	130.04	29500	-5.25	20230927	15250	83.28	20230102	29500	-5.25	20230927	12150	130.04	20221026	0.45	N	237880	500	90 억		700580	N	N	3	N	00	N
69	20231019	120858	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	300	2	1.07	1784239100	63814	32.51	27600	28300	27200	36400	19600	28000	27959.98	3.88	0	-7861	30366	29182	27316	26132	24266	29775	26725	90	8400	500	20160	50	1	18071353	5114	50.54	2.53	12	0.35	560.00	11170.00	29500	20230927	-4.07	12150	20221026	132.92	29500	-4.07	20230927	15250	85.57	20230102	29500	-4.07	20230927	12150	132.92	20221026	0.45	N	237880	500	90 억		700580	N	N	3	N	00	N
70	20231019	110852	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	200	2	0.71	1252185850	44959	22.90	27600	28300	27200	36400	19600	28000	27851.63	3.88	0	-6579	30366	29182	27316	26132	24266	29775	26725	90	8400	500	20160	50	1	18071353	5096	50.36	2.52	12	0.25	560.00	11170.00	29500	20230927	-4.41	12150	20221026	132.10	29500	-4.41	20230927	15250	84.92	20230102	29500	-4.41	20230927	12150	132.10	20221026	0.45	N	237880	500	90 억		700580	N	N	3	N	00	N
71	20231019	100845	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	-100	5	-0.36	757871050	27309	13.91	27600	28300	27200	36400	19600	28000	27751.42	3.88	0	-9641	30366	29182	27316	26132	24266	29775	26725	90	8400	500	20160	50	1	18071353	5042	49.82	2.50	12	0.15	560.00	11170.00	29500	20230927	-5.42	12150	20221026	129.63	29500	-5.42	20230927	15250	82.95	20230102	29500	-5.42	20230927	12150	129.63	20221026	0.45	N	237880	500	90 억		700580	N	N	3	N	00	N
72	20231019	090855	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	-200	5	-0.71	183950300	6634	3.38	27600	28300	27350	36400	19600	28000	27727.18	3.88	0	-19	30366	29182	27316	26132	24266	29775	26725	90	8400	500	20160	50	1	18071353	5024	49.64	2.49	12	0.04	560.00	11170.00	29500	20230927	-5.76	12150	20221026	128.81	29500	-5.76	20230927	15250	82.30	20230102	29500	-5.76	20230927	12150	128.81	20221026	0.45	N	237880	500	90 억		700580	N	N	3	N	00	N
73	20231018	160859	57	100.00	KOSDAQ		화학	N	N	N	N		N	28000	400	2	1.45	5260007850	196090	124.77	27600	28500	25450	35850	19350	27600	26822.33	3.79	0	-4628	29466	28532	27966	27032	26466	28250	26750	90	8250	500	19870	50	1	18071353	5060	50.00	2.51	12	1.09	560.00	11170.00	29500	20230927	-5.08	12150	20221026	130.45	29500	-5.08	20230927	15250	83.61	20230102	29500	-5.08	20230927	12150	130.45	20221026	0.39	N	237880	500	90 억		684974	N	N	3	N	00	N
74	20231018	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	500	2	1.81	4726678750	177202	112.75	27600	28150	25450	35850	19350	27600	26673.96	3.79	0	-3459	29466	28532	27966	27032	26466	28250	26750	90	8250	500	19870	50	1	18071353	5078	50.18	2.52	12	0.98	560.00	11170.00	29500	20230927	-4.75	12150	20221026	131.28	29500	-4.75	20230927	15250	84.26	20230102	29500	-4.75	20230927	12150	131.28	20221026	0.39	N	237880	500	90 억		684974	N	N	0	N	00	N
75	20231018	140837	57	100.00	KOSDAQ		화학	N	N	N	N		N	27400	-200	5	-0.72	3659513350	138762	88.29	27600	27600	25450	35850	19350	27600	26372.59	3.79	0	4100	29466	28532	27966	27032	26466	28250	26750	90	8250	500	19870	50	1	18071353	4952	48.93	2.45	12	0.77	560.00	11170.00	29500	20230927	-7.12	12150	20221026	125.51	29500	-7.12	20230927	15250	79.67	20230102	29500	-7.12	20230927	12150	125.51	20221026	0.39	N	237880	500	90 억		684974	N	N	0	N	00	N
76	20231018	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	26200	-1400	5	-5.07	2508957200	96134	61.17	27600	27600	25450	35850	19350	27600	26098.54	3.79	0	7895	29466	28532	27966	27032	26466	28250	26750	90	8250	500	19870	50	1	18071353	4735	46.79	2.35	12	0.53	560.00	11170.00	29500	20230927	-11.19	12150	20221026	115.64	29500	-11.19	20230927	15250	71.80	20230102	29500	-11.19	20230927	12150	115.64	20221026	0.39	N	237880	500	90 억		684974	N	N	0	N	00	N
77	20231018	120851	57	100.00	KOSDAQ		화학	N	N	N	N		N	26050	-1550	5	-5.62	2220813600	85096	54.14	27600	27600	25450	35850	19350	27600	26097.74	3.79	0	5506	29466	28532	27966	27032	26466	28250	26750	90	8250	500	19870	50	1	18071353	4708	46.52	2.33	12	0.47	560.00	11170.00	29500	20230927	-11.69	12150	20221026	114.40	29500	-11.69	20230927	15250	70.82	20230102	29500	-11.69	20230927	12150	114.40	20221026	0.39	N	237880	500	90 억		684974	N	N	0	N	00	N
78	20231018	110844	57	100.00	KOSDAQ		화학	N	N	N	N		N	26100	-1500	5	-5.43	1883163150	72126	45.89	27600	27600	25450	35850	19350	27600	26109.35	3.79	0	4560	29466	28532	27966	27032	26466	28250	26750	90	8250	500	19870	50	1	18071353	4717	46.61	2.34	12	0.40	560.00	11170.00	29500	20230927	-11.53	12150	20221026	114.81	29500	-11.53	20230927	15250	71.15	20230102	29500	-11.53	20230927	12150	114.81	20221026	0.39	N	237880	500	90 억		684974	N	N	0	N	00	N
79	20231018	100854	57	100.00	KOSDAQ		화학	N	N	N	N		N	25950	-1650	5	-5.98	891449400	33553	21.35	27600	27600	25900	35850	19350	27600	26568.40	3.79	0	-3474	29466	28532	27966	27032	26466	28250	26750	90	8250	500	19870	50	1	18071353	4690	46.34	2.32	12	0.19	560.00	11170.00	29500	20230927	-12.03	12150	20221026	113.58	29500	-12.03	20230927	15250	70.16	20230102	29500	-12.03	20230927	12150	113.58	20221026	0.39	N	237880	500	90 억		684974	N	N	0	N	00	N
80	20231018	090840	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	-400	5	-1.45	94900950	3495	2.22	27600	27600	27000	35850	19350	27600	27153.35	3.79	0	-145	29466	28532	27966	27032	26466	28250	26750	90	8250	500	19870	50	1	18071353	4915	48.57	2.44	12	0.02	560.00	11170.00	29500	20230927	-7.80	12150	20221026	123.87	29500	-7.80	20230927	15250	78.36	20230102	29500	-7.80	20230927	12150	123.87	20221026	0.39	N	237880	500	90 억		684974	N	N	0	N	00	N
81	20231017	160843	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	0	3	0.00	4420083400	157061	72.02	28000	28900	27400	35850	19350	27600	28142.94	3.72	0	11776	29666	28632	27466	26432	25266	29150	26950	90	8250	500	19870	50	1	18071353	4988	49.29	2.47	12	0.87	560.00	11170.00	29500	20230927	-6.44	12150	20221026	127.16	29500	-6.44	20230927	15250	80.98	20230102	29500	-6.44	20230927	12150	127.16	20221026	0.41	N	237880	500	90 억		672653	N	N	57	N	00	N
82	20231017	150850	57	100.00	KOSDAQ		화학	N	N	N	N		N	27850	250	2	0.91	4286789600	152253	69.81	28000	28900	27400	35850	19350	27600	28155.70	3.72	0	13227	29666	28632	27466	26432	25266	29150	26950	90	8250	500	19870	50	1	18071353	5033	49.73	2.49	12	0.84	560.00	11170.00	29500	20230927	-5.59	12150	20221026	129.22	29500	-5.59	20230927	15250	82.62	20230102	29500	-5.59	20230927	12150	129.22	20221026	0.41	N	237880	500	90 억		672653	N	N	57	N	00	N
83	20231017	140852	57	100.00	KOSDAQ		화학	N	N	N	N		N	27850	250	2	0.91	3461307250	122342	56.10	28000	28900	27700	35850	19350	27600	28292.07	3.72	0	10654	29666	28632	27466	26432	25266	29150	26950	90	8250	500	19870	50	1	18071353	5033	49.73	2.49	12	0.68	560.00	11170.00	29500	20230927	-5.59	12150	20221026	129.22	29500	-5.59	20230927	15250	82.62	20230102	29500	-5.59	20230927	12150	129.22	20221026	0.41	N	237880	500	90 억		672653	N	N	57	N	00	N
84	20231017	130845	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	600	2	2.17	3080636900	108786	49.88	28000	28900	27700	35850	19350	27600	28318.33	3.72	0	12129	29666	28632	27466	26432	25266	29150	26950	90	8250	500	19870	50	1	18071353	5096	50.36	2.52	12	0.60	560.00	11170.00	29500	20230927	-4.41	12150	20221026	132.10	29500	-4.41	20230927	15250	84.92	20230102	29500	-4.41	20230927	12150	132.10	20221026	0.41	N	237880	500	90 억		672653	N	N	57	N	00	N
85	20231017	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	700	2	2.54	2677437500	94464	43.31	28000	28900	27700	35850	19350	27600	28343.48	3.72	0	10458	29666	28632	27466	26432	25266	29150	26950	90	8250	500	19870	50	1	18071353	5114	50.54	2.53	12	0.52	560.00	11170.00	29500	20230927	-4.07	12150	20221026	132.92	29500	-4.07	20230927	15250	85.57	20230102	29500	-4.07	20230927	12150	132.92	20221026	0.41	N	237880	500	90 억		672653	N	N	57	N	00	N
86	20231017	110837	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	700	2	2.54	2241498550	79011	36.23	28000	28900	27700	35850	19350	27600	28369.46	3.72	0	9910	29666	28632	27466	26432	25266	29150	26950	90	8250	500	19870	50	1	18071353	5114	50.54	2.53	12	0.44	560.00	11170.00	29500	20230927	-4.07	12150	20221026	132.92	29500	-4.07	20230927	15250	85.57	20230102	29500	-4.07	20230927	12150	132.92	20221026	0.41	N	237880	500	90 억		672653	N	N	57	N	00	N
87	20231017	100831	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	700	2	2.54	1634361400	57656	26.44	28000	28900	27700	35850	19350	27600	28346.78	3.72	0	5149	29666	28632	27466	26432	25266	29150	26950	90	8250	500	19870	50	1	18071353	5114	50.54	2.53	12	0.32	560.00	11170.00	29500	20230927	-4.07	12150	20221026	132.92	29500	-4.07	20230927	15250	85.57	20230102	29500	-4.07	20230927	12150	132.92	20221026	0.41	N	237880	500	90 억		672653	N	N	57	N	00	N
88	20231017	090840	57	100.00	KOSDAQ		화학	N	N	N	N		N	28150	550	2	1.99	793237950	27891	12.79	28000	28900	27900	35850	19350	27600	28440.67	3.72	0	5064	29666	28632	27466	26432	25266	29150	26950	90	8250	500	19870	50	1	18071353	5087	50.27	2.52	12	0.15	560.00	11170.00	29500	20230927	-4.58	12150	20221026	131.69	29500	-4.58	20230927	15250	84.59	20230102	29500	-4.58	20230927	12150	131.69	20221026	0.41	N	237880	500	90 억		672653	N	N	57	N	00	N
89	20231016	160839	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	1350	2	5.14	5984978050	217670	293.97	27150	28500	26300	34100	18400	26250	27496.70	3.98	0	-47225	27483	26866	26283	25666	25083	27175	25975	90	7850	500	18900	50	1	18071353	4988	49.29	2.47	12	1.20	560.00	11170.00	29500	20230927	-6.44	12150	20221026	127.16	29500	-6.44	20230927	15250	80.98	20230102	29500	-6.44	20230927	12150	127.16	20221026	0.38	N	237880	500	90 억		719061	N	N	57	N	00	N
90	20231016	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	27550	1300	2	4.95	5792096750	210664	284.50	27150	28500	26300	34100	18400	26250	27495.67	3.98	0	-46420	27483	26866	26283	25666	25083	27175	25975	90	7850	500	18900	50	1	18071353	4979	49.20	2.47	12	1.17	560.00	11170.00	29500	20230927	-6.61	12150	20221026	126.75	29500	-6.61	20230927	15250	80.66	20230102	29500	-6.61	20230927	12150	126.75	20221026	0.38	N	237880	500	90 억		719061	N	N	4	N	00	N
91	20231016	140842	57	100.00	KOSDAQ		화학	N	N	N	N		N	27100	850	2	3.24	4903113550	178494	241.06	27150	28500	26300	34100	18400	26250	27470.72	3.98	0	-37400	27483	26866	26283	25666	25083	27175	25975	90	7850	500	18900	50	1	18071353	4897	48.39	2.43	12	0.99	560.00	11170.00	29500	20230927	-8.14	12150	20221026	123.05	29500	-8.14	20230927	15250	77.70	20230102	29500	-8.14	20230927	12150	123.05	20221026	0.38	N	237880	500	90 억		719061	N	N	4	N	00	N
92	20231016	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	26750	500	2	1.90	4363003450	158419	213.95	27150	28500	26450	34100	18400	26250	27542.55	3.98	0	-29232	27483	26866	26283	25666	25083	27175	25975	90	7850	500	18900	50	1	18071353	4834	47.77	2.39	12	0.88	560.00	11170.00	29500	20230927	-9.32	12150	20221026	120.16	29500	-9.32	20230927	15250	75.41	20230102	29500	-9.32	20230927	12150	120.16	20221026	0.38	N	237880	500	90 억		719061	N	N	4	N	00	N
93	20231016	120836	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	700	2	2.67	4038356850	146319	197.61	27150	28500	26450	34100	18400	26250	27601.53	3.98	0	-21652	27483	26866	26283	25666	25083	27175	25975	90	7850	500	18900	50	1	18071353	4870	48.12	2.41	12	0.81	560.00	11170.00	29500	20230927	-8.64	12150	20221026	121.81	29500	-8.64	20230927	15250	76.72	20230102	29500	-8.64	20230927	12150	121.81	20221026	0.38	N	237880	500	90 억		719061	N	N	4	N	00	N
94	20231016	110831	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	1400	2	5.33	3357981850	121380	163.93	27150	28500	26450	34100	18400	26250	27667.38	3.98	0	-20324	27483	26866	26283	25666	25083	27175	25975	90	7850	500	18900	50	1	18071353	4997	49.38	2.48	12	0.67	560.00	11170.00	29500	20230927	-6.27	12150	20221026	127.57	29500	-6.27	20230927	15250	81.31	20230102	29500	-6.27	20230927	12150	127.57	20221026	0.38	N	237880	500	90 억		719061	N	N	4	N	00	N
95	20231016	100826	57	100.00	KOSDAQ		화학	N	N	N	N		N	27750	1500	2	5.71	1839747100	67319	90.92	27150	27850	26450	34100	18400	26250	27332.02	3.98	0	-8953	27483	26866	26283	25666	25083	27175	25975	90	7850	500	18900	50	1	18071353	5015	49.55	2.48	12	0.37	560.00	11170.00	29500	20230927	-5.93	12150	20221026	128.40	29500	-5.93	20230927	15250	81.97	20230102	29500	-5.93	20230927	12150	128.40	20221026	0.38	N	237880	500	90 억		719061	N	N	4	N	00	N
96	20231016	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	700	2	2.67	399170150	14893	20.11	27150	27200	26450	34100	18400	26250	26810.09	3.98	0	-2654	27483	26866	26283	25666	25083	27175	25975	90	7850	500	18900	50	1	18071353	4870	48.12	2.41	12	0.08	560.00	11170.00	29500	20230927	-8.64	12150	20221026	121.81	29500	-8.64	20230927	15250	76.72	20230102	29500	-8.64	20230927	12150	121.81	20221026	0.38	N	237880	500	90 억		719061	N	N	4	N	00	N
97	20231012	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	1000	2	3.95	3170471150	123811	212.06	25600	26300	24850	32850	17750	25300	25607.09	4.05	0	-21325	26733	26016	25633	24916	24533	25825	24725	90	7550	500	18210	50	1	18071353	4753	46.96	2.35	12	0.69	560.00	11170.00	29500	20230927	-10.85	12150	20221026	116.46	29500	-10.85	20230927	15250	72.46	20230102	29500	-10.85	20230927	12150	116.46	20221026	0.35	N	237880	500	90 억		731230	N	N	321	N	00	N
98	20231012	150834	57	100.00	KOSDAQ		화학	N	N	N	N		N	25900	600	2	2.37	2890681750	113126	193.76	25600	26050	24850	32850	17750	25300	25552.76	4.05	0	-17378	26733	26016	25633	24916	24533	25825	24725	90	7550	500	18210	50	1	18071353	4680	46.25	2.32	12	0.63	560.00	11170.00	29500	20230927	-12.20	12150	20221026	113.17	29500	-12.20	20230927	15250	69.84	20230102	29500	-12.20	20230927	12150	113.17	20221026	0.35	N	237880	500	90 억		731230	N	N	90	N	00	N
99	20231012	140835	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	500	2	1.98	2099435750	82551	141.39	25600	26000	24850	32850	17750	25300	25431.98	4.05	0	-1222	26733	26016	25633	24916	24533	25825	24725	90	7550	500	18210	50	1	18071353	4662	46.07	2.31	12	0.46	560.00	11170.00	29500	20230927	-12.54	12150	20221026	112.35	29500	-12.54	20230927	15250	69.18	20230102	29500	-12.54	20230927	12150	112.35	20221026	0.35	N	237880	500	90 억		731230	N	N	90	N	00	N
100	20231012	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	25350	50	2	0.20	1187510250	47115	80.70	25600	25700	24850	32850	17750	25300	25204.50	4.05	0	7227	26733	26016	25633	24916	24533	25825	24725	90	7550	500	18210	50	1	18071353	4581	45.27	2.27	12	0.26	560.00	11170.00	29500	20230927	-14.07	12150	20221026	108.64	29500	-14.07	20230927	15250	66.23	20230102	29500	-14.07	20230927	12150	108.64	20221026	0.35	N	237880	500	90 억		731230	N	N	90	N	00	N
101	20231012	120845	57	100.00	KOSDAQ		화학	N	N	N	N		N	25200	-100	5	-0.40	989099750	39279	67.28	25600	25700	24850	32850	17750	25300	25181.39	4.05	0	6755	26733	26016	25633	24916	24533	25825	24725	90	7550	500	18210	50	1	18071353	4554	45.00	2.26	12	0.22	560.00	11170.00	29500	20230927	-14.58	12150	20221026	107.41	29500	-14.58	20230927	15250	65.25	20230102	29500	-14.58	20230927	12150	107.41	20221026	0.35	N	237880	500	90 억		731230	N	N	90	N	00	N
102	20231012	110844	57	100.00	KOSDAQ		화학	N	N	N	N		N	25350	50	2	0.20	780042000	30999	53.09	25600	25700	24850	32850	17750	25300	25163.46	4.05	0	6529	26733	26016	25633	24916	24533	25825	24725	90	7550	500	18210	50	1	18071353	4581	45.27	2.27	12	0.17	560.00	11170.00	29500	20230927	-14.07	12150	20221026	108.64	29500	-14.07	20230927	15250	66.23	20230102	29500	-14.07	20230927	12150	108.64	20221026	0.35	N	237880	500	90 억		731230	N	N	90	N	00	N
103	20231012	100837	57	100.00	KOSDAQ		화학	N	N	N	N		N	25200	-100	5	-0.40	579821200	23113	39.59	25600	25700	24850	32850	17750	25300	25086.37	4.05	0	4561	26733	26016	25633	24916	24533	25825	24725	90	7550	500	18210	50	1	18071353	4554	45.00	2.26	12	0.13	560.00	11170.00	29500	20230927	-14.58	12150	20221026	107.41	29500	-14.58	20230927	15250	65.25	20230102	29500	-14.58	20230927	12150	107.41	20221026	0.35	N	237880	500	90 억		731230	N	N	90	N	00	N
104	20231012	090844	57	100.00	KOSDAQ		화학	N	N	N	N		N	25150	-150	5	-0.59	62311550	2457	4.21	25600	25700	25150	32850	17750	25300	25360.83	4.05	0	-786	26733	26016	25633	24916	24533	25825	24725	90	7550	500	18210	50	1	18071353	4545	44.91	2.25	12	0.01	560.00	11170.00	29500	20230927	-14.75	12150	20221026	107.00	29500	-14.75	20230927	15250	64.92	20230102	29500	-14.75	20230927	12150	107.00	20221026	0.35	N	237880	500	90 억		731230	N	N	90	N	00	N
105	20231011	160833	57	100.00	KOSDAQ		화학	N	N	N	N		N	25300	-150	5	-0.59	1500302600	58165	47.33	25500	26350	25250	33050	17850	25450	25793.91	4.09	0	-12210	27183	26316	25483	24616	23783	25900	24200	90	7600	500	18320	50	1	18071353	4572	45.18	2.26	12	0.32	560.00	11170.00	29500	20230927	-14.24	12150	20221026	108.23	29500	-14.24	20230927	15250	65.90	20230102	29500	-14.24	20230927	12150	108.23	20221026	0.42	N	237880	500	90 억		739203	N	N	90	N	00	N
106	20231011	150837	57	100.00	KOSDAQ		화학	N	N	N	N		N	25350	-100	5	-0.39	1415137950	54800	44.59	25500	26350	25350	33050	17850	25450	25823.69	4.09	0	-12550	27183	26316	25483	24616	23783	25900	24200	90	7600	500	18320	50	1	18071353	4581	45.27	2.27	12	0.30	560.00	11170.00	29500	20230927	-14.07	12150	20221026	108.64	29500	-14.07	20230927	15250	66.23	20230102	29500	-14.07	20230927	12150	108.64	20221026	0.42	N	237880	500	90 억		739203	N	N	140	N	00	N
107	20231011	140841	57	100.00	KOSDAQ		화학	N	N	N	N		N	25500	50	2	0.20	1207636050	46640	37.95	25500	26350	25400	33050	17850	25450	25892.71	4.09	0	-10424	27183	26316	25483	24616	23783	25900	24200	90	7600	500	18320	50	1	18071353	4608	45.54	2.28	12	0.26	560.00	11170.00	29500	20230927	-13.56	12150	20221026	109.88	29500	-13.56	20230927	15250	67.21	20230102	29500	-13.56	20230927	12150	109.88	20221026	0.42	N	237880	500	90 억		739203	N	N	140	N	00	N
108	20231011	130830	57	100.00	KOSDAQ		화학	N	N	N	N		N	25550	100	2	0.39	1117083850	43096	35.07	25500	26350	25400	33050	17850	25450	25920.82	4.09	0	-8293	27183	26316	25483	24616	23783	25900	24200	90	7600	500	18320	50	1	18071353	4617	45.62	2.29	12	0.24	560.00	11170.00	29500	20230927	-13.39	12150	20221026	110.29	29500	-13.39	20230927	15250	67.54	20230102	29500	-13.39	20230927	12150	110.29	20221026	0.42	N	237880	500	90 억		739203	N	N	140	N	00	N
109	20231011	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	25650	200	2	0.79	990074200	38120	31.02	25500	26350	25400	33050	17850	25450	25972.57	4.09	0	-7424	27183	26316	25483	24616	23783	25900	24200	90	7600	500	18320	50	1	18071353	4635	45.80	2.30	12	0.21	560.00	11170.00	29500	20230927	-13.05	12150	20221026	111.11	29500	-13.05	20230927	15250	68.20	20230102	29500	-13.05	20230927	12150	111.11	20221026	0.42	N	237880	500	90 억		739203	N	N	140	N	00	N
110	20231011	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	25750	300	2	1.18	790234450	30301	24.66	25500	26350	25500	33050	17850	25450	26079.48	4.09	0	-7296	27183	26316	25483	24616	23783	25900	24200	90	7600	500	18320	50	1	18071353	4653	45.98	2.31	12	0.17	560.00	11170.00	29500	20230927	-12.71	12150	20221026	111.93	29500	-12.71	20230927	15250	68.85	20230102	29500	-12.71	20230927	12150	111.93	20221026	0.42	N	237880	500	90 억		739203	N	N	140	N	00	N
111	20231011	100834	57	100.00	KOSDAQ		화학	N	N	N	N		N	26250	800	2	3.14	592614450	22692	18.46	25500	26350	25500	33050	17850	25450	26115.57	4.09	0	-5069	27183	26316	25483	24616	23783	25900	24200	90	7600	500	18320	50	1	18071353	4744	46.88	2.35	12	0.13	560.00	11170.00	29500	20230927	-11.02	12150	20221026	116.05	29500	-11.02	20230927	15250	72.13	20230102	29500	-11.02	20230927	12150	116.05	20221026	0.42	N	237880	500	90 억		739203	N	N	140	N	00	N
112	20231011	090838	57	100.00	KOSDAQ		화학	N	N	N	N		N	26100	650	2	2.55	235274650	9018	7.34	25500	26350	25500	33050	17850	25450	26089.45	4.09	0	-1152	27183	26316	25483	24616	23783	25900	24200	90	7600	500	18320	50	1	18071353	4717	46.61	2.34	12	0.05	560.00	11170.00	29500	20230927	-11.53	12150	20221026	114.81	29500	-11.53	20230927	15250	71.15	20230102	29500	-11.53	20230927	12150	114.81	20221026	0.42	N	237880	500	90 억		739203	N	N	140	N	00	N
113	20231010	161445	57	100.00	KOSDAQ		화학	N	N	N	N		N	25450	-450	5	-1.74	3152036950	122799	77.05	26050	26350	24650	33650	18150	25900	25668.36	4.13	0	-12557	27366	26632	26016	25282	24666	26325	24975	90	7750	500	18640	50	1	18071353	4599	45.45	2.28	12	0.68	560.00	11170.00	29500	20230927	-13.73	12150	20221026	109.47	29500	-13.73	20230927	15250	66.89	20230102	29500	-13.73	20230927	12150	109.47	20221026	0.44	N	237880	500	90 억		745463	N	N	140	N	00	N
114	20231010	150826	57	100.00	KOSDAQ		화학	N	N	N	N		N	25500	-400	5	-1.54	3015744600	117443	73.69	26050	26350	24650	33650	18150	25900	25678.36	4.13	0	-12798	27366	26632	26016	25282	24666	26325	24975	90	7750	500	18640	50	1	18071353	4608	45.54	2.28	12	0.65	560.00	11170.00	29500	20230927	-13.56	12150	20221026	109.88	29500	-13.56	20230927	15250	67.21	20230102	29500	-13.56	20230927	12150	109.88	20221026	0.44	N	237880	500	90 억		745463	N	N	14	N	00	N
115	20231010	140832	57	100.00	KOSDAQ		화학	N	N	N	N		N	25500	-400	5	-1.54	2451473250	95398	59.86	26050	26350	24650	33650	18150	25900	25697.32	4.13	0	-9696	27366	26632	26016	25282	24666	26325	24975	90	7750	500	18640	50	1	18071353	4608	45.54	2.28	12	0.53	560.00	11170.00	29500	20230927	-13.56	12150	20221026	109.88	29500	-13.56	20230927	15250	67.21	20230102	29500	-13.56	20230927	12150	109.88	20221026	0.44	N	237880	500	90 억		745463	N	N	14	N	00	N
116	20231010	130824	57	100.00	KOSDAQ		화학	N	N	N	N		N	25650	-250	5	-0.97	2081294000	80959	50.80	26050	26350	24650	33650	18150	25900	25708.00	4.13	0	-7060	27366	26632	26016	25282	24666	26325	24975	90	7750	500	18640	50	1	18071353	4635	45.80	2.30	12	0.45	560.00	11170.00	29500	20230927	-13.05	12150	20221026	111.11	29500	-13.05	20230927	15250	68.20	20230102	29500	-13.05	20230927	12150	111.11	20221026	0.44	N	237880	500	90 억		745463	N	N	14	N	00	N
117	20231010	120823	57	100.00	KOSDAQ		화학	N	N	N	N		N	25850	-50	5	-0.19	1792347700	69758	43.77	26050	26350	24650	33650	18150	25900	25693.79	4.13	0	-2297	27366	26632	26016	25282	24666	26325	24975	90	7750	500	18640	50	1	18071353	4671	46.16	2.31	12	0.39	560.00	11170.00	29500	20230927	-12.37	12150	20221026	112.76	29500	-12.37	20230927	15250	69.51	20230102	29500	-12.37	20230927	12150	112.76	20221026	0.44	N	237880	500	90 억		745463	N	N	14	N	00	N
118	20231010	110809	57	100.00	KOSDAQ		화학	N	N	N	N		N	25850	-50	5	-0.19	1219363300	47740	29.96	26050	26250	24650	33650	18150	25900	25541.74	4.13	0	7844	27366	26632	26016	25282	24666	26325	24975	90	7750	500	18640	50	1	18071353	4671	46.16	2.31	12	0.26	560.00	11170.00	29500	20230927	-12.37	12150	20221026	112.76	29500	-12.37	20230927	15250	69.51	20230102	29500	-12.37	20230927	12150	112.76	20221026	0.44	N	237880	500	90 억		745463	N	N	14	N	00	N
119	20231010	100818	57	100.00	KOSDAQ		화학	N	N	N	N		N	25900	0	3	0.00	816531150	32260	20.24	26050	26050	24650	33650	18150	25900	25310.91	4.13	0	11599	27366	26632	26016	25282	24666	26325	24975	90	7750	500	18640	50	1	18071353	4680	46.25	2.32	12	0.18	560.00	11170.00	29500	20230927	-12.20	12150	20221026	113.17	29500	-12.20	20230927	15250	69.84	20230102	29500	-12.20	20230927	12150	113.17	20221026	0.44	N	237880	500	90 억		745463	N	N	14	N	00	N
120	20231010	090811	57	100.00	KOSDAQ		화학	N	N	N	N		N	24850	-1050	5	-4.05	282169150	11245	7.06	26050	26050	24650	33650	18150	25900	25092.71	4.13	0	3781	27366	26632	26016	25282	24666	26325	24975	90	7750	500	18640	50	1	18071353	4491	44.38	2.22	12	0.06	560.00	11170.00	29500	20230927	-15.76	12150	20221026	104.53	29500	-15.76	20230927	15250	62.95	20230102	29500	-15.76	20230927	12150	104.53	20221026	0.44	N	237880	500	90 억		745463	N	N	14	N	00	N
121	20231006	160819	57	100.00	KOSDAQ		화학	N	N	N	N		N	25900	-850	5	-3.18	4134506950	159018	159.44	26400	26750	25400	34750	18750	26750	26000.24	3.89	0	39791	27816	27282	26816	26282	25816	27050	26050	90	8000	500	19260	50	1	18071353	4680	46.25	2.32	12	0.88	560.00	11170.00	29500	20230927	-12.20	12150	20221026	113.17	29500	-12.20	20230927	15250	69.84	20230102	29500	-12.20	20230927	12150	113.17	20221026	0.57	N	237880	500	90 억		702116	N	N	14	N	00	N
122	20231006	150807	57	100.00	KOSDAQ		화학	N	N	N	N		N	25950	-800	5	-2.99	3940222350	151519	151.92	26400	26750	25400	34750	18750	26750	26004.80	3.89	0	34824	27816	27282	26816	26282	25816	27050	26050	90	8000	500	19260	50	1	18071353	4690	46.34	2.32	12	0.84	560.00	11170.00	29500	20230927	-12.03	12150	20221026	113.58	29500	-12.03	20230927	15250	70.16	20230102	29500	-12.03	20230927	12150	113.58	20221026	0.57	N	237880	500	90 억		702116	N	N	35	N	00	N
123	20231006	140809	57	100.00	KOSDAQ		화학	N	N	N	N		N	26400	-350	5	-1.31	3068121850	117931	118.25	26400	26750	25400	34750	18750	26750	26016.24	3.89	0	28054	27816	27282	26816	26282	25816	27050	26050	90	8000	500	19260	50	1	18071353	4771	47.14	2.36	12	0.65	560.00	11170.00	29500	20230927	-10.51	12150	20221026	117.28	29500	-10.51	20230927	15250	73.11	20230102	29500	-10.51	20230927	12150	117.28	20221026	0.57	N	237880	500	90 억		702116	N	N	35	N	00	N
124	20231006	130759	57	100.00	KOSDAQ		화학	N	N	N	N		N	26200	-550	5	-2.06	2655587850	102354	102.63	26400	26750	25400	34750	18750	26750	25945.12	3.89	0	28001	27816	27282	26816	26282	25816	27050	26050	90	8000	500	19260	50	1	18071353	4735	46.79	2.35	12	0.57	560.00	11170.00	29500	20230927	-11.19	12150	20221026	115.64	29500	-11.19	20230927	15250	71.80	20230102	29500	-11.19	20230927	12150	115.64	20221026	0.57	N	237880	500	90 억		702116	N	N	35	N	00	N
125	20231006	120758	57	100.00	KOSDAQ		화학	N	N	N	N		N	25950	-800	5	-2.99	2152099450	83082	83.30	26400	26750	25400	34750	18750	26750	25903.31	3.89	0	24653	27816	27282	26816	26282	25816	27050	26050	90	8000	500	19260	50	1	18071353	4690	46.34	2.32	12	0.46	560.00	11170.00	29500	20230927	-12.03	12150	20221026	113.58	29500	-12.03	20230927	15250	70.16	20230102	29500	-12.03	20230927	12150	113.58	20221026	0.57	N	237880	500	90 억		702116	N	N	35	N	00	N
126	20231006	110751	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	-950	5	-3.55	1684699750	64881	65.05	26400	26750	25400	34750	18750	26750	25965.98	3.89	0	15121	27816	27282	26816	26282	25816	27050	26050	90	8000	500	19260	50	1	18071353	4662	46.07	2.31	12	0.36	560.00	11170.00	29500	20230927	-12.54	12150	20221026	112.35	29500	-12.54	20230927	15250	69.18	20230102	29500	-12.54	20230927	12150	112.35	20221026	0.57	N	237880	500	90 억		702116	N	N	35	N	00	N
127	20231006	100756	57	100.00	KOSDAQ		화학	N	N	N	N		N	26200	-550	5	-2.06	1002752600	38428	38.53	26400	26750	25600	34750	18750	26750	26094.30	3.89	0	8744	27816	27282	26816	26282	25816	27050	26050	90	8000	500	19260	50	1	18071353	4735	46.79	2.35	12	0.21	560.00	11170.00	29500	20230927	-11.19	12150	20221026	115.64	29500	-11.19	20230927	15250	71.80	20230102	29500	-11.19	20230927	12150	115.64	20221026	0.57	N	237880	500	90 억		702116	N	N	35	N	00	N
128	20231006	090752	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	-400	5	-1.50	101332200	3821	3.83	26400	26750	26300	34750	18750	26750	26519.75	3.89	0	-94	27816	27282	26816	26282	25816	27050	26050	90	8000	500	19260	50	1	18071353	4762	47.05	2.36	12	0.02	560.00	11170.00	29500	20230927	-10.68	12150	20221026	116.87	29500	-10.68	20230927	15250	72.79	20230102	29500	-10.68	20230927	12150	116.87	20221026	0.57	N	237880	500	90 억		702116	N	N	35	N	00	N