KissMeData/007770/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	160231	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16590	-210	5	-1.25	237451080	14269	90.05	16860	17290	16310	21800	11760	16800	16641.05	2.49	0	-3122	17653	17226	16673	16246	15693	17440	16460	18	5000	500	11760	10	1	3510000	582	13.41	0.49	12	0.41	1237.00	33661.00	31250	20230503	-46.91	15350	20230103	8.08	31250	-46.91	20230503	15350	8.08	20230103	31250	-46.91	20230503	15350	8.08	20230103	4.04	N	007770	500	17 억		87257	N	N	0	N	00	N
3	20231031	150233	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16540	-260	5	-1.55	207471990	12441	78.52	16860	17290	16310	21800	11760	16800	16676.47	2.49	0	-3026	17653	17226	16673	16246	15693	17440	16460	18	5000	500	11760	10	1	3510000	581	13.37	0.49	12	0.35	1237.00	33661.00	31250	20230503	-47.07	15350	20230103	7.75	31250	-47.07	20230503	15350	7.75	20230103	31250	-47.07	20230503	15350	7.75	20230103	4.04	N	007770	500	17 억		87257	N	N	0	N	00	N
4	20231031	140237	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16540	-260	5	-1.55	183492020	10983	69.32	16860	17290	16310	21800	11760	16800	16706.91	2.49	0	-1804	17653	17226	16673	16246	15693	17440	16460	18	5000	500	11760	10	1	3510000	581	13.37	0.49	12	0.31	1237.00	33661.00	31250	20230503	-47.07	15350	20230103	7.75	31250	-47.07	20230503	15350	7.75	20230103	31250	-47.07	20230503	15350	7.75	20230103	4.04	N	007770	500	17 억		87257	N	N	0	N	00	N
5	20231031	130234	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16530	-270	5	-1.61	168395480	10063	63.51	16860	17290	16310	21800	11760	16800	16734.12	2.49	0	-1952	17653	17226	16673	16246	15693	17440	16460	18	5000	500	11760	10	1	3510000	580	13.36	0.49	12	0.29	1237.00	33661.00	31250	20230503	-47.10	15350	20230103	7.69	31250	-47.10	20230503	15350	7.69	20230103	31250	-47.10	20230503	15350	7.69	20230103	4.04	N	007770	500	17 억		87257	N	N	0	N	00	N
6	20231031	120229	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16460	-340	5	-2.02	150585500	8976	56.65	16860	17290	16410	21800	11760	16800	16776.46	2.49	0	-1534	17653	17226	16673	16246	15693	17440	16460	18	5000	500	11760	10	1	3510000	578	13.31	0.49	12	0.26	1237.00	33661.00	31250	20230503	-47.33	15350	20230103	7.23	31250	-47.33	20230503	15350	7.23	20230103	31250	-47.33	20230503	15350	7.23	20230103	4.04	N	007770	500	17 억		87257	N	N	0	N	00	N
7	20231031	110237	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16710	-90	5	-0.54	126664840	7529	47.52	16860	17290	16500	21800	11760	16800	16823.59	2.49	0	-365	17653	17226	16673	16246	15693	17440	16460	18	5000	500	11760	10	1	3510000	587	13.51	0.50	12	0.21	1237.00	33661.00	31250	20230503	-46.53	15350	20230103	8.86	31250	-46.53	20230503	15350	8.86	20230103	31250	-46.53	20230503	15350	8.86	20230103	4.04	N	007770	500	17 억		87257	N	N	0	N	00	N
8	20231031	100235	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16640	-160	5	-0.95	100574820	5958	37.60	16860	17290	16590	21800	11760	16800	16880.63	2.49	0	-161	17653	17226	16673	16246	15693	17440	16460	18	5000	500	11760	10	1	3510000	584	13.45	0.49	12	0.17	1237.00	33661.00	31250	20230503	-46.75	15350	20230103	8.40	31250	-46.75	20230503	15350	8.40	20230103	31250	-46.75	20230503	15350	8.40	20230103	4.04	N	007770	500	17 억		87257	N	N	0	N	00	N
9	20231031	090233	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17030	230	2	1.37	11106000	655	4.13	16860	17030	16860	21800	11760	16800	16955.73	2.49	0	-159	17653	17226	16673	16246	15693	17440	16460	18	5000	500	11760	10	1	3510000	598	13.77	0.51	12	0.02	1237.00	33661.00	31250	20230503	-45.50	15350	20230103	10.94	31250	-45.50	20230503	15350	10.94	20230103	31250	-45.50	20230503	15350	10.94	20230103	4.04	N	007770	500	17 억		87257	N	N	0	N	00	N
10	20231030	160231	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16800	490	2	3.00	262691780	15668	81.40	16120	17100	16120	21200	11420	16310	16766.12	2.23	0	8802	16923	16616	16413	16106	15903	16515	16005	18	4890	500	11410	10	1	3510000	590	13.58	0.50	12	0.45	1237.00	33661.00	31250	20230503	-46.24	15350	20230103	9.45	31250	-46.24	20230503	15350	9.45	20230103	31250	-46.24	20230503	15350	9.45	20230103	4.12	N	007770	500	17 억		78288	N	N	0	N	00	N
11	20231030	150228	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16790	480	2	2.94	248640390	14833	77.06	16120	17100	16120	21200	11420	16310	16762.65	2.23	0	8493	16923	16616	16413	16106	15903	16515	16005	18	4890	500	11410	10	1	3510000	589	13.57	0.50	12	0.42	1237.00	33661.00	31250	20230503	-46.27	15350	20230103	9.38	31250	-46.27	20230503	15350	9.38	20230103	31250	-46.27	20230503	15350	9.38	20230103	4.12	N	007770	500	17 억		78288	N	N	0	N	00	N
12	20231030	140228	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16910	600	2	3.68	241443830	14405	74.84	16120	17100	16120	21200	11420	16310	16761.11	2.23	0	8387	16923	16616	16413	16106	15903	16515	16005	18	4890	500	11410	10	1	3510000	594	13.67	0.50	12	0.41	1237.00	33661.00	31250	20230503	-45.89	15350	20230103	10.16	31250	-45.89	20230503	15350	10.16	20230103	31250	-45.89	20230503	15350	10.16	20230103	4.12	N	007770	500	17 억		78288	N	N	0	N	00	N
13	20231030	130228	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16950	640	2	3.92	230312510	13747	71.42	16120	17100	16120	21200	11420	16310	16753.66	2.23	0	8356	16923	16616	16413	16106	15903	16515	16005	18	4890	500	11410	10	1	3510000	595	13.70	0.50	12	0.39	1237.00	33661.00	31250	20230503	-45.76	15350	20230103	10.42	31250	-45.76	20230503	15350	10.42	20230103	31250	-45.76	20230503	15350	10.42	20230103	4.12	N	007770	500	17 억		78288	N	N	0	N	00	N
14	20231030	120226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16860	550	2	3.37	149056110	8964	46.57	16120	16970	16120	21200	11420	16310	16628.30	2.23	0	4257	16923	16616	16413	16106	15903	16515	16005	18	4890	500	11410	10	1	3510000	592	13.63	0.50	12	0.26	1237.00	33661.00	31250	20230503	-46.05	15350	20230103	9.84	31250	-46.05	20230503	15350	9.84	20230103	31250	-46.05	20230503	15350	9.84	20230103	4.12	N	007770	500	17 억		78288	N	N	0	N	00	N
15	20231030	110225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16900	590	2	3.62	120184440	7255	37.69	16120	16920	16120	21200	11420	16310	16565.74	2.23	0	3372	16923	16616	16413	16106	15903	16515	16005	18	4890	500	11410	10	1	3510000	593	13.66	0.50	12	0.21	1237.00	33661.00	31250	20230503	-45.92	15350	20230103	10.10	31250	-45.92	20230503	15350	10.10	20230103	31250	-45.92	20230503	15350	10.10	20230103	4.12	N	007770	500	17 억		78288	N	N	0	N	00	N
16	20231030	100226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16570	260	2	1.59	52265320	3204	16.65	16120	16570	16120	21200	11420	16310	16312.52	2.23	0	1097	16923	16616	16413	16106	15903	16515	16005	18	4890	500	11410	10	1	3510000	582	13.40	0.49	12	0.09	1237.00	33661.00	31250	20230503	-46.98	15350	20230103	7.95	31250	-46.98	20230503	15350	7.95	20230103	31250	-46.98	20230503	15350	7.95	20230103	4.12	N	007770	500	17 억		78288	N	N	0	N	00	N
17	20231030	090224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16200	-110	5	-0.67	24753720	1534	7.97	16120	16260	16120	21200	11420	16310	16136.71	2.23	0	358	16923	16616	16413	16106	15903	16515	16005	18	4890	500	11410	10	1	3510000	569	13.10	0.48	12	0.04	1237.00	33661.00	31250	20230503	-48.16	15350	20230103	5.54	31250	-48.16	20230503	15350	5.54	20230103	31250	-48.16	20230503	15350	5.54	20230103	4.12	N	007770	500	17 억		78288	N	N	0	N	00	N
18	20231027	160219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16310	-180	5	-1.09	315372010	19146	77.16	16470	16720	16210	21400	11550	16490	16471.95	2.23	0	138	17576	17032	16706	16162	15836	16870	16000	18	4910	500	11540	10	1	3510000	572	13.19	0.48	12	0.55	1237.00	33661.00	31250	20230503	-47.81	15350	20230103	6.25	31250	-47.81	20230503	15350	6.25	20230103	31250	-47.81	20230503	15350	6.25	20230103	4.13	N	007770	500	17 억		78150	N	N	0	N	00	N
19	20231027	150227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16420	-70	5	-0.42	284039960	17233	69.45	16470	16720	16210	21400	11550	16490	16482.33	2.23	0	173	17576	17032	16706	16162	15836	16870	16000	18	4910	500	11540	10	1	3510000	576	13.27	0.49	12	0.49	1237.00	33661.00	31250	20230503	-47.46	15350	20230103	6.97	31250	-47.46	20230503	15350	6.97	20230103	31250	-47.46	20230503	15350	6.97	20230103	4.13	N	007770	500	17 억		78150	N	N	0	N	00	N
20	20231027	140226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16530	40	2	0.24	232257630	14081	56.75	16470	16720	16210	21400	11550	16490	16494.40	2.23	0	184	17576	17032	16706	16162	15836	16870	16000	18	4910	500	11540	10	1	3510000	580	13.36	0.49	12	0.40	1237.00	33661.00	31250	20230503	-47.10	15350	20230103	7.69	31250	-47.10	20230503	15350	7.69	20230103	31250	-47.10	20230503	15350	7.69	20230103	4.13	N	007770	500	17 억		78150	N	N	0	N	00	N
21	20231027	130225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16620	130	2	0.79	183298470	11110	44.77	16470	16720	16210	21400	11550	16490	16498.51	2.23	0	2570	17576	17032	16706	16162	15836	16870	16000	18	4910	500	11540	10	1	3510000	583	13.44	0.49	12	0.32	1237.00	33661.00	31250	20230503	-46.82	15350	20230103	8.27	31250	-46.82	20230503	15350	8.27	20230103	31250	-46.82	20230503	15350	8.27	20230103	4.13	N	007770	500	17 억		78150	N	N	0	N	00	N
22	20231027	120226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16550	60	2	0.36	164601170	9979	40.22	16470	16720	16210	21400	11550	16490	16494.76	2.23	0	2444	17576	17032	16706	16162	15836	16870	16000	18	4910	500	11540	10	1	3510000	581	13.38	0.49	12	0.28	1237.00	33661.00	31250	20230503	-47.04	15350	20230103	7.82	31250	-47.04	20230503	15350	7.82	20230103	31250	-47.04	20230503	15350	7.82	20230103	4.13	N	007770	500	17 억		78150	N	N	0	N	00	N
23	20231027	110227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16500	10	2	0.06	130553090	7931	31.96	16470	16640	16210	21400	11550	16490	16461.11	2.23	0	1231	17576	17032	16706	16162	15836	16870	16000	18	4910	500	11540	10	1	3510000	579	13.34	0.49	12	0.23	1237.00	33661.00	31250	20230503	-47.20	15350	20230103	7.49	31250	-47.20	20230503	15350	7.49	20230103	31250	-47.20	20230503	15350	7.49	20230103	4.13	N	007770	500	17 억		78150	N	N	0	N	00	N
24	20231027	100226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16250	-240	5	-1.46	80150820	4883	19.68	16470	16590	16210	21400	11550	16490	16414.26	2.23	0	-153	17576	17032	16706	16162	15836	16870	16000	18	4910	500	11540	10	1	3510000	570	13.14	0.48	12	0.14	1237.00	33661.00	31250	20230503	-48.00	15350	20230103	5.86	31250	-48.00	20230503	15350	5.86	20230103	31250	-48.00	20230503	15350	5.86	20230103	4.13	N	007770	500	17 억		78150	N	N	0	N	00	N
25	20231027	090224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16590	100	2	0.61	29990600	1820	7.33	16470	16590	16470	21400	11550	16490	16478.35	2.23	0	349	17576	17032	16706	16162	15836	16870	16000	18	4910	500	11540	10	1	3510000	582	13.41	0.49	12	0.05	1237.00	33661.00	31250	20230503	-46.91	15350	20230103	8.08	31250	-46.91	20230503	15350	8.08	20230103	31250	-46.91	20230503	15350	8.08	20230103	4.13	N	007770	500	17 억		78150	N	N	0	N	00	N
26	20231026	160223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16490	-920	5	-5.28	412079920	24613	287.33	17190	17250	16380	22600	12190	17410	16742.67	2.37	0	-5048	17956	17682	17496	17222	17036	17590	17130	18	5190	500	12180	10	1	3510000	579	13.33	0.49	12	0.70	1237.00	33661.00	31250	20230503	-47.23	15350	20230103	7.43	31250	-47.23	20230503	15350	7.43	20230103	31250	-47.23	20230503	15350	7.43	20230103	4.24	N	007770	500	17 억		83195	N	N	0	N	00	N
27	20231026	150224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16580	-830	5	-4.77	377434240	22513	262.82	17190	17250	16380	22600	12190	17410	16765.17	2.37	0	-4756	17956	17682	17496	17222	17036	17590	17130	18	5190	500	12180	10	1	3510000	582	13.40	0.49	12	0.64	1237.00	33661.00	31250	20230503	-46.94	15350	20230103	8.01	31250	-46.94	20230503	15350	8.01	20230103	31250	-46.94	20230503	15350	8.01	20230103	4.24	N	007770	500	17 억		83195	N	N	0	N	00	N
28	20231026	140223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16420	-990	5	-5.69	338837890	20165	235.41	17190	17250	16420	22600	12190	17410	16803.27	2.37	0	-4761	17956	17682	17496	17222	17036	17590	17130	18	5190	500	12180	10	1	3510000	576	13.27	0.49	12	0.57	1237.00	33661.00	31250	20230503	-47.46	15350	20230103	6.97	31250	-47.46	20230503	15350	6.97	20230103	31250	-47.46	20230503	15350	6.97	20230103	4.24	N	007770	500	17 억		83195	N	N	0	N	00	N
29	20231026	130223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16820	-590	5	-3.39	231636180	13708	160.03	17190	17250	16690	22600	12190	17410	16897.88	2.37	0	-3733	17956	17682	17496	17222	17036	17590	17130	18	5190	500	12180	10	1	3510000	590	13.60	0.50	12	0.39	1237.00	33661.00	31250	20230503	-46.18	15350	20230103	9.58	31250	-46.18	20230503	15350	9.58	20230103	31250	-46.18	20230503	15350	9.58	20230103	4.24	N	007770	500	17 억		83195	N	N	0	N	00	N
30	20231026	120224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16740	-670	5	-3.85	218326960	12912	150.74	17190	17250	16730	22600	12190	17410	16908.84	2.37	0	-3372	17956	17682	17496	17222	17036	17590	17130	18	5190	500	12180	10	1	3510000	588	13.53	0.50	12	0.37	1237.00	33661.00	31250	20230503	-46.43	15350	20230103	9.06	31250	-46.43	20230503	15350	9.06	20230103	31250	-46.43	20230503	15350	9.06	20230103	4.24	N	007770	500	17 억		83195	N	N	0	N	00	N
31	20231026	110225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16840	-570	5	-3.27	172409530	10179	118.83	17190	17250	16840	22600	12190	17410	16937.77	2.37	0	-2175	17956	17682	17496	17222	17036	17590	17130	18	5190	500	12180	10	1	3510000	591	13.61	0.50	12	0.29	1237.00	33661.00	31250	20230503	-46.11	15350	20230103	9.71	31250	-46.11	20230503	15350	9.71	20230103	31250	-46.11	20230503	15350	9.71	20230103	4.24	N	007770	500	17 억		83195	N	N	0	N	00	N
32	20231026	100225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16950	-460	5	-2.64	122126040	7198	84.03	17190	17250	16850	22600	12190	17410	16966.66	2.37	0	-2374	17956	17682	17496	17222	17036	17590	17130	18	5190	500	12180	10	1	3510000	595	13.70	0.50	12	0.21	1237.00	33661.00	31250	20230503	-45.76	15350	20230103	10.42	31250	-45.76	20230503	15350	10.42	20230103	31250	-45.76	20230503	15350	10.42	20230103	4.24	N	007770	500	17 억		83195	N	N	0	N	00	N
33	20231026	090223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17020	-390	5	-2.24	3718620	217	2.53	17190	17250	17020	22600	12190	17410	17136.50	2.37	0	-143	17956	17682	17496	17222	17036	17590	17130	18	5190	500	12180	10	1	3510000	597	13.76	0.51	12	0.01	1237.00	33661.00	31250	20230503	-45.54	15350	20230103	10.88	31250	-45.54	20230503	15350	10.88	20230103	31250	-45.54	20230503	15350	10.88	20230103	4.24	N	007770	500	17 억		83195	N	N	0	N	00	N
34	20231025	160224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17410	-20	5	-0.11	147854630	8470	39.89	17430	17770	17310	22650	12210	17430	17456.33	2.35	0	547	18030	17730	17290	16990	16550	17880	17140	18	5220	500	12200	10	1	3510000	611	14.07	0.52	12	0.24	1237.00	33661.00	31250	20230503	-44.29	15350	20230103	13.42	31250	-44.29	20230503	15350	13.42	20230103	31250	-44.29	20230503	15350	13.42	20230103	4.30	N	007770	500	17 억		82648	N	N	0	N	00	N
35	20231025	150224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17380	-50	5	-0.29	136701080	7829	36.87	17430	17770	17310	22650	12210	17430	17460.86	2.35	0	709	18030	17730	17290	16990	16550	17880	17140	18	5220	500	12200	10	1	3510000	610	14.05	0.52	12	0.22	1237.00	33661.00	31250	20230503	-44.38	15350	20230103	13.22	31250	-44.38	20230503	15350	13.22	20230103	31250	-44.38	20230503	15350	13.22	20230103	4.30	N	007770	500	17 억		82648	N	N	0	N	00	N
36	20231025	140222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17450	20	2	0.11	128212440	7340	34.57	17430	17770	17310	22650	12210	17430	17467.63	2.35	0	788	18030	17730	17290	16990	16550	17880	17140	18	5220	500	12200	10	1	3510000	612	14.11	0.52	12	0.21	1237.00	33661.00	31250	20230503	-44.16	15350	20230103	13.68	31250	-44.16	20230503	15350	13.68	20230103	31250	-44.16	20230503	15350	13.68	20230103	4.30	N	007770	500	17 억		82648	N	N	0	N	00	N
37	20231025	130224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17500	70	2	0.40	111129110	6355	29.93	17430	17770	17360	22650	12210	17430	17486.88	2.35	0	738	18030	17730	17290	16990	16550	17880	17140	18	5220	500	12200	10	1	3510000	614	14.15	0.52	12	0.18	1237.00	33661.00	31250	20230503	-44.00	15350	20230103	14.01	31250	-44.00	20230503	15350	14.01	20230103	31250	-44.00	20230503	15350	14.01	20230103	4.30	N	007770	500	17 억		82648	N	N	0	N	00	N
38	20231025	120223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17560	130	2	0.75	89483840	5115	24.09	17430	17770	17430	22650	12210	17430	17494.40	2.35	0	1508	18030	17730	17290	16990	16550	17880	17140	18	5220	500	12200	10	1	3510000	616	14.20	0.52	12	0.15	1237.00	33661.00	31250	20230503	-43.81	15350	20230103	14.40	31250	-43.81	20230503	15350	14.40	20230103	31250	-43.81	20230503	15350	14.40	20230103	4.30	N	007770	500	17 억		82648	N	N	0	N	00	N
39	20231025	110223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17560	130	2	0.75	86940890	4970	23.40	17430	17770	17430	22650	12210	17430	17493.14	2.35	0	1537	18030	17730	17290	16990	16550	17880	17140	18	5220	500	12200	10	1	3510000	616	14.20	0.52	12	0.14	1237.00	33661.00	31250	20230503	-43.81	15350	20230103	14.40	31250	-43.81	20230503	15350	14.40	20230103	31250	-43.81	20230503	15350	14.40	20230103	4.30	N	007770	500	17 억		82648	N	N	0	N	00	N
40	20231025	100222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17590	160	2	0.92	59258340	3384	15.94	17430	17770	17430	22650	12210	17430	17511.33	2.35	0	1624	18030	17730	17290	16990	16550	17880	17140	18	5220	500	12200	10	1	3510000	617	14.22	0.52	12	0.10	1237.00	33661.00	31250	20230503	-43.71	15350	20230103	14.59	31250	-43.71	20230503	15350	14.59	20230103	31250	-43.71	20230503	15350	14.59	20230103	4.30	N	007770	500	17 억		82648	N	N	0	N	00	N
41	20231025	090223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17450	20	2	0.11	17488510	1003	4.72	17430	17490	17430	22650	12210	17430	17436.20	2.35	0	318	18030	17730	17290	16990	16550	17880	17140	18	5220	500	12200	10	1	3510000	612	14.11	0.52	12	0.03	1237.00	33661.00	31250	20230503	-44.16	15350	20230103	13.68	31250	-44.16	20230503	15350	13.68	20230103	31250	-44.16	20230503	15350	13.68	20230103	4.30	N	007770	500	17 억		82648	N	N	0	N	00	N
42	20231024	160219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17430	220	2	1.28	359635590	20885	100.29	17160	17590	16850	22350	12050	17210	17219.80	2.21	0	5102	17990	17600	17400	17010	16810	17795	17205	18	5140	500	12040	10	1	3510000	612	14.09	0.52	12	0.60	1237.00	33661.00	31250	20230503	-44.22	15350	20230103	13.55	31250	-44.22	20230503	15350	13.55	20230103	31250	-44.22	20230503	15350	13.55	20230103	4.27	N	007770	500	17 억		77446	N	N	0	N	00	N
43	20231024	150222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17450	240	2	1.39	327056830	19023	91.35	17160	17590	16850	22350	12050	17210	17192.71	2.21	0	3591	17990	17600	17400	17010	16810	17795	17205	18	5140	500	12040	10	1	3510000	612	14.11	0.52	12	0.54	1237.00	33661.00	31250	20230503	-44.16	15350	20230103	13.68	31250	-44.16	20230503	15350	13.68	20230103	31250	-44.16	20230503	15350	13.68	20230103	4.27	N	007770	500	17 억		77446	N	N	0	N	00	N
44	20231024	140220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17310	100	2	0.58	225781250	13210	63.43	17160	17410	16850	22350	12050	17210	17091.69	2.21	0	934	17990	17600	17400	17010	16810	17795	17205	18	5140	500	12040	10	1	3510000	608	13.99	0.51	12	0.38	1237.00	33661.00	31250	20230503	-44.61	15350	20230103	12.77	31250	-44.61	20230503	15350	12.77	20230103	31250	-44.61	20230503	15350	12.77	20230103	4.27	N	007770	500	17 억		77446	N	N	0	N	00	N
45	20231024	130223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17040	-170	5	-0.99	203693250	11929	57.28	17160	17410	16850	22350	12050	17210	17075.47	2.21	0	525	17990	17600	17400	17010	16810	17795	17205	18	5140	500	12040	10	1	3510000	598	13.78	0.51	12	0.34	1237.00	33661.00	31250	20230503	-45.47	15350	20230103	11.01	31250	-45.47	20230503	15350	11.01	20230103	31250	-45.47	20230503	15350	11.01	20230103	4.27	N	007770	500	17 억		77446	N	N	0	N	00	N
46	20231024	120221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17030	-180	5	-1.05	174805440	10235	49.15	17160	17410	16850	22350	12050	17210	17079.18	2.21	0	-277	17990	17600	17400	17010	16810	17795	17205	18	5140	500	12040	10	1	3510000	598	13.77	0.51	12	0.29	1237.00	33661.00	31250	20230503	-45.50	15350	20230103	10.94	31250	-45.50	20230503	15350	10.94	20230103	31250	-45.50	20230503	15350	10.94	20230103	4.27	N	007770	500	17 억		77446	N	N	0	N	00	N
47	20231024	110221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16940	-270	5	-1.57	149278410	8735	41.94	17160	17410	16850	22350	12050	17210	17089.69	2.21	0	-780	17990	17600	17400	17010	16810	17795	17205	18	5140	500	12040	10	1	3510000	595	13.69	0.50	12	0.25	1237.00	33661.00	31250	20230503	-45.79	15350	20230103	10.36	31250	-45.79	20230503	15350	10.36	20230103	31250	-45.79	20230503	15350	10.36	20230103	4.27	N	007770	500	17 억		77446	N	N	0	N	00	N
48	20231024	100221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17090	-120	5	-0.70	92097280	5358	25.73	17160	17410	17090	22350	12050	17210	17188.74	2.21	0	-574	17990	17600	17400	17010	16810	17795	17205	18	5140	500	12040	10	1	3510000	600	13.82	0.51	12	0.15	1237.00	33661.00	31250	20230503	-45.31	15350	20230103	11.34	31250	-45.31	20230503	15350	11.34	20230103	31250	-45.31	20230503	15350	11.34	20230103	4.27	N	007770	500	17 억		77446	N	N	0	N	00	N
49	20231024	090221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17380	170	2	0.99	21760850	1266	6.08	17160	17410	17160	22350	12050	17210	17188.67	2.21	0	250	17990	17600	17400	17010	16810	17795	17205	18	5140	500	12040	10	1	3510000	610	14.05	0.52	12	0.04	1237.00	33661.00	31250	20230503	-44.38	15350	20230103	13.22	31250	-44.38	20230503	15350	13.22	20230103	31250	-44.38	20230503	15350	13.22	20230103	4.27	N	007770	500	17 억		77446	N	N	0	N	00	N
50	20231023	160219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17210	-210	5	-1.21	344165150	19771	14.15	17200	17790	17200	22600	12200	17420	17408.14	2.17	0	1119	20720	19070	18200	16550	15680	18635	16115	18	5180	500	12190	10	1	3510000	604	13.91	0.51	12	0.56	1237.00	33661.00	31250	20230503	-44.93	15350	20230103	12.12	31250	-44.93	20230503	15350	12.12	20230103	31250	-44.93	20230503	15350	12.12	20230103	4.30	N	007770	500	17 억		76327	N	N	0	N	00	N
51	20231023	150217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17270	-150	5	-0.86	316202610	18149	12.99	17200	17790	17200	22600	12200	17420	17422.59	2.17	0	1031	20720	19070	18200	16550	15680	18635	16115	18	5180	500	12190	10	1	3510000	606	13.96	0.51	12	0.52	1237.00	33661.00	31250	20230503	-44.74	15350	20230103	12.51	31250	-44.74	20230503	15350	12.51	20230103	31250	-44.74	20230503	15350	12.51	20230103	4.30	N	007770	500	17 억		76327	N	N	0	N	00	N
52	20231023	140219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17350	-70	5	-0.40	253347880	14518	10.39	17200	17790	17200	22600	12200	17420	17450.60	2.17	0	1307	20720	19070	18200	16550	15680	18635	16115	18	5180	500	12190	10	1	3510000	609	14.03	0.52	12	0.41	1237.00	33661.00	31250	20230503	-44.48	15350	20230103	13.03	31250	-44.48	20230503	15350	13.03	20230103	31250	-44.48	20230503	15350	13.03	20230103	4.30	N	007770	500	17 억		76327	N	N	0	N	00	N
53	20231023	130219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17440	20	2	0.11	227378770	13022	9.32	17200	17790	17200	22600	12200	17420	17461.13	2.17	0	1487	20720	19070	18200	16550	15680	18635	16115	18	5180	500	12190	10	1	3510000	612	14.10	0.52	12	0.37	1237.00	33661.00	31250	20230503	-44.19	15350	20230103	13.62	31250	-44.19	20230503	15350	13.62	20230103	31250	-44.19	20230503	15350	13.62	20230103	4.30	N	007770	500	17 억		76327	N	N	0	N	00	N
54	20231023	120218	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17550	130	2	0.75	199832600	11442	8.19	17200	17790	17200	22600	12200	17420	17464.83	2.17	0	1031	20720	19070	18200	16550	15680	18635	16115	18	5180	500	12190	10	1	3510000	616	14.19	0.52	12	0.33	1237.00	33661.00	31250	20230503	-43.84	15350	20230103	14.33	31250	-43.84	20230503	15350	14.33	20230103	31250	-43.84	20230503	15350	14.33	20230103	4.30	N	007770	500	17 억		76327	N	N	0	N	00	N
55	20231023	110220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17500	80	2	0.46	105565220	6080	4.35	17200	17550	17200	22600	12200	17420	17362.70	2.17	0	-454	20720	19070	18200	16550	15680	18635	16115	18	5180	500	12190	10	1	3510000	614	14.15	0.52	12	0.17	1237.00	33661.00	31250	20230503	-44.00	15350	20230103	14.01	31250	-44.00	20230503	15350	14.01	20230103	31250	-44.00	20230503	15350	14.01	20230103	4.30	N	007770	500	17 억		76327	N	N	0	N	00	N
56	20231023	100217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17400	-20	5	-0.11	85665620	4938	3.53	17200	17550	17200	22600	12200	17420	17348.24	2.17	0	-721	20720	19070	18200	16550	15680	18635	16115	18	5180	500	12190	10	1	3510000	611	14.07	0.52	12	0.14	1237.00	33661.00	31250	20230503	-44.32	15350	20230103	13.36	31250	-44.32	20230503	15350	13.36	20230103	31250	-44.32	20230503	15350	13.36	20230103	4.30	N	007770	500	17 억		76327	N	N	0	N	00	N
57	20231023	090220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17440	20	2	0.11	19682690	1136	0.81	17200	17470	17200	22600	12200	17420	17326.31	2.17	0	-503	20720	19070	18200	16550	15680	18635	16115	18	5180	500	12190	10	1	3510000	612	14.10	0.52	12	0.03	1237.00	33661.00	31250	20230503	-44.19	15350	20230103	13.62	31250	-44.19	20230503	15350	13.62	20230103	31250	-44.19	20230503	15350	13.62	20230103	4.30	N	007770	500	17 억		76327	N	N	0	N	00	N
58	20231020	160219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17420	-560	5	-3.11	2569455150	138401	280.16	17800	19850	17330	23350	12590	17980	18569.15	2.44	0	-9895	19620	18800	18000	17180	16380	18400	16780	18	5370	500	12580	10	1	3510000	611	14.08	0.52	12	3.94	1237.00	33661.00	31250	20230503	-44.26	15350	20230103	13.49	31250	-44.26	20230503	15350	13.49	20230103	31250	-44.26	20230503	15350	13.49	20230103	4.29	N	007770	500	17 억		85485	N	N	0	N	00	N
59	20231020	150218	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17680	-300	5	-1.67	2438414710	130925	265.02	17800	19850	17330	23350	12590	17980	18624.52	2.44	0	-9342	19620	18800	18000	17180	16380	18400	16780	18	5370	500	12580	10	1	3510000	621	14.29	0.53	12	3.73	1237.00	33661.00	31250	20230503	-43.42	15350	20230103	15.18	31250	-43.42	20230503	15350	15.18	20230103	31250	-43.42	20230503	15350	15.18	20230103	4.29	N	007770	500	17 억		85485	N	N	0	N	00	N
60	20231020	140220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17850	-130	5	-0.72	2313871090	123901	250.81	17800	19850	17330	23350	12590	17980	18675.16	2.44	0	-9440	19620	18800	18000	17180	16380	18400	16780	18	5370	500	12580	10	1	3510000	627	14.43	0.53	12	3.53	1237.00	33661.00	31250	20230503	-42.88	15350	20230103	16.29	31250	-42.88	20230503	15350	16.29	20230103	31250	-42.88	20230503	15350	16.29	20230103	4.29	N	007770	500	17 억		85485	N	N	0	N	00	N
61	20231020	130214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17870	-110	5	-0.61	2167009700	115675	234.16	17800	19850	17330	23350	12590	17980	18733.60	2.44	0	-10198	19620	18800	18000	17180	16380	18400	16780	18	5370	500	12580	10	1	3510000	627	14.45	0.53	12	3.30	1237.00	33661.00	31250	20230503	-42.82	15350	20230103	16.42	31250	-42.82	20230503	15350	16.42	20230103	31250	-42.82	20230503	15350	16.42	20230103	4.29	N	007770	500	17 억		85485	N	N	0	N	00	N
62	20231020	120216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17760	-220	5	-1.22	218369340	12504	25.31	17800	17800	17330	23350	12590	17980	17463.96	2.44	0	-464	19620	18800	18000	17180	16380	18400	16780	18	5370	500	12580	10	1	3510000	623	14.36	0.53	12	0.36	1237.00	33661.00	31250	20230503	-43.17	15350	20230103	15.70	31250	-43.17	20230503	15350	15.70	20230103	31250	-43.17	20230503	15350	15.70	20230103	4.29	N	007770	500	17 억		85485	N	N	0	N	00	N
63	20231020	110219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17420	-560	5	-3.11	175964910	10082	20.41	17800	17800	17330	23350	12590	17980	17453.37	2.44	0	-1427	19620	18800	18000	17180	16380	18400	16780	18	5370	500	12580	10	1	3510000	611	14.08	0.52	12	0.29	1237.00	33661.00	31250	20230503	-44.26	15350	20230103	13.49	31250	-44.26	20230503	15350	13.49	20230103	31250	-44.26	20230503	15350	13.49	20230103	4.29	N	007770	500	17 억		85485	N	N	0	N	00	N
64	20231020	100218	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17360	-620	5	-3.45	149033120	8535	17.28	17800	17800	17330	23350	12590	17980	17461.41	2.44	0	-1552	19620	18800	18000	17180	16380	18400	16780	18	5370	500	12580	10	1	3510000	609	14.03	0.52	12	0.24	1237.00	33661.00	31250	20230503	-44.45	15350	20230103	13.09	31250	-44.45	20230503	15350	13.09	20230103	31250	-44.45	20230503	15350	13.09	20230103	4.29	N	007770	500	17 억		85485	N	N	0	N	00	N
65	20231020	090218	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17620	-360	5	-2.00	11363760	641	1.30	17800	17800	17620	23350	12590	17980	17728.17	2.44	0	96	19620	18800	18000	17180	16380	18400	16780	18	5370	500	12580	10	1	3510000	618	14.24	0.52	12	0.02	1237.00	33661.00	31250	20230503	-43.62	15350	20230103	14.79	31250	-43.62	20230503	15350	14.79	20230103	31250	-43.62	20230503	15350	14.79	20230103	4.29	N	007770	500	17 억		85485	N	N	0	N	00	N
66	20231019	160216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17980	-270	5	-1.48	888653130	48816	56.63	18110	18820	17200	23700	12780	18250	18204.14	2.52	0	-3365	19836	19042	18506	17712	17176	19440	18110	18	5450	500	12770	10	1	3510000	631	14.54	0.53	12	1.39	1237.00	33661.00	31250	20230503	-42.46	15350	20230103	17.13	31250	-42.46	20230503	15350	17.13	20230103	31250	-42.46	20230503	15350	17.13	20230103	4.32	N	007770	500	17 억		88409	N	N	0	N	00	N
67	20231019	150217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17610	-640	5	-3.51	806565710	44243	51.33	18110	18820	17200	23700	12780	18250	18230.36	2.52	0	-3884	19836	19042	18506	17712	17176	19440	18110	18	5450	500	12770	10	1	3510000	618	14.24	0.52	12	1.26	1237.00	33661.00	31250	20230503	-43.65	15350	20230103	14.72	31250	-43.65	20230503	15350	14.72	20230103	31250	-43.65	20230503	15350	14.72	20230103	4.32	N	007770	500	17 억		88409	N	N	0	N	00	N
68	20231019	140217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17700	-550	5	-3.01	735855920	40228	46.67	18110	18820	17200	23700	12780	18250	18292.13	2.52	0	-3687	19836	19042	18506	17712	17176	19440	18110	18	5450	500	12770	10	1	3510000	621	14.31	0.53	12	1.15	1237.00	33661.00	31250	20230503	-43.36	15350	20230103	15.31	31250	-43.36	20230503	15350	15.31	20230103	31250	-43.36	20230503	15350	15.31	20230103	4.32	N	007770	500	17 억		88409	N	N	0	N	00	N
69	20231019	130216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18050	-200	5	-1.10	652541340	35551	41.24	18110	18820	17200	23700	12780	18250	18355.08	2.52	0	-4142	19836	19042	18506	17712	17176	19440	18110	18	5450	500	12770	10	1	3510000	634	14.59	0.54	12	1.01	1237.00	33661.00	31250	20230503	-42.24	15350	20230103	17.59	31250	-42.24	20230503	15350	17.59	20230103	31250	-42.24	20230503	15350	17.59	20230103	4.32	N	007770	500	17 억		88409	N	N	0	N	00	N
70	20231019	120217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17880	-370	5	-2.03	621233820	33805	39.22	18110	18820	17200	23700	12780	18250	18376.98	2.52	0	-3406	19836	19042	18506	17712	17176	19440	18110	18	5450	500	12770	10	1	3510000	628	14.45	0.53	12	0.96	1237.00	33661.00	31250	20230503	-42.78	15350	20230103	16.48	31250	-42.78	20230503	15350	16.48	20230103	31250	-42.78	20230503	15350	16.48	20230103	4.32	N	007770	500	17 억		88409	N	N	0	N	00	N
71	20231019	110217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18080	-170	5	-0.93	577939350	31398	36.43	18110	18820	17200	23700	12780	18250	18406.88	2.52	0	-3063	19836	19042	18506	17712	17176	19440	18110	18	5450	500	12770	10	1	3510000	635	14.62	0.54	12	0.89	1237.00	33661.00	31250	20230503	-42.14	15350	20230103	17.79	31250	-42.14	20230503	15350	17.79	20230103	31250	-42.14	20230503	15350	17.79	20230103	4.32	N	007770	500	17 억		88409	N	N	0	N	00	N
72	20231019	100215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18640	390	2	2.14	498336090	27072	31.41	18110	18820	17200	23700	12780	18250	18407.80	2.52	0	-2179	19836	19042	18506	17712	17176	19440	18110	18	5450	500	12770	10	1	3510000	654	15.07	0.55	12	0.77	1237.00	33661.00	31250	20230503	-40.35	15350	20230103	21.43	31250	-40.35	20230503	15350	21.43	20230103	31250	-40.35	20230503	15350	21.43	20230103	4.32	N	007770	500	17 억		88409	N	N	0	N	00	N
73	20231019	090217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18350	100	2	0.55	76042660	4257	4.94	18110	18350	17200	23700	12780	18250	17862.97	2.52	0	-1230	19836	19042	18506	17712	17176	19440	18110	18	5450	500	12770	10	1	3510000	644	14.83	0.55	12	0.12	1237.00	33661.00	31250	20230503	-41.28	15350	20230103	19.54	31250	-41.28	20230503	15350	19.54	20230103	31250	-41.28	20230503	15350	19.54	20230103	4.32	N	007770	500	17 억		88409	N	N	0	N	00	N
74	20231018	160218	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18250	320	2	1.78	1600781240	85666	384.91	18150	19300	17970	23300	12560	17930	18687.13	2.50	0	3092	18643	18286	18093	17736	17543	18190	17640	18	5370	500	12550	10	1	3510000	641	14.75	0.54	12	2.44	1237.00	33661.00	31250	20230503	-41.60	15350	20230103	18.89	31250	-41.60	20230503	15350	18.89	20230103	31250	-41.60	20230503	15350	18.89	20230103	4.52	N	007770	500	17 억		87698	N	N	0	N	00	N
75	20231018	150216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18180	250	2	1.39	1524235500	81459	366.01	18150	19300	17970	23300	12560	17930	18711.69	2.50	0	3338	18643	18286	18093	17736	17543	18190	17640	18	5370	500	12550	10	1	3510000	638	14.70	0.54	12	2.32	1237.00	33661.00	31250	20230503	-41.82	15350	20230103	18.44	31250	-41.82	20230503	15350	18.44	20230103	31250	-41.82	20230503	15350	18.44	20230103	4.52	N	007770	500	17 억		87698	N	N	0	N	00	N
76	20231018	140214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18180	250	2	1.39	1403578010	74798	336.08	18150	19300	17970	23300	12560	17930	18764.91	2.50	0	4367	18643	18286	18093	17736	17543	18190	17640	18	5370	500	12550	10	1	3510000	638	14.70	0.54	12	2.13	1237.00	33661.00	31250	20230503	-41.82	15350	20230103	18.44	31250	-41.82	20230503	15350	18.44	20230103	31250	-41.82	20230503	15350	18.44	20230103	4.52	N	007770	500	17 억		87698	N	N	0	N	00	N
77	20231018	130213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18250	320	2	1.78	1365993900	72734	326.81	18150	19300	17970	23300	12560	17930	18780.68	2.50	0	4808	18643	18286	18093	17736	17543	18190	17640	18	5370	500	12550	10	1	3510000	641	14.75	0.54	12	2.07	1237.00	33661.00	31250	20230503	-41.60	15350	20230103	18.89	31250	-41.60	20230503	15350	18.89	20230103	31250	-41.60	20230503	15350	18.89	20230103	4.52	N	007770	500	17 억		87698	N	N	0	N	00	N
78	20231018	120216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18420	490	2	2.73	1279198740	67991	305.50	18150	19300	17970	23300	12560	17930	18814.24	2.50	0	4744	18643	18286	18093	17736	17543	18190	17640	18	5370	500	12550	10	1	3510000	647	14.89	0.55	12	1.94	1237.00	33661.00	31250	20230503	-41.06	15350	20230103	20.00	31250	-41.06	20230503	15350	20.00	20230103	31250	-41.06	20230503	15350	20.00	20230103	4.52	N	007770	500	17 억		87698	N	N	0	N	00	N
79	20231018	110216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18800	870	2	4.85	1114927020	59124	265.65	18150	19300	17970	23300	12560	17930	18857.44	2.50	0	3238	18643	18286	18093	17736	17543	18190	17640	18	5370	500	12550	10	1	3510000	660	15.20	0.56	12	1.68	1237.00	33661.00	31250	20230503	-39.84	15350	20230103	22.48	31250	-39.84	20230503	15350	22.48	20230103	31250	-39.84	20230503	15350	22.48	20230103	4.52	N	007770	500	17 억		87698	N	N	0	N	00	N
80	20231018	100216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19130	1200	2	6.69	614334080	32806	147.40	18150	19300	17970	23300	12560	17930	18726.27	2.50	0	6597	18643	18286	18093	17736	17543	18190	17640	18	5370	500	12550	10	1	3510000	671	15.46	0.57	12	0.93	1237.00	33661.00	31250	20230503	-38.78	15350	20230103	24.63	31250	-38.78	20230503	15350	24.63	20230103	31250	-38.78	20230503	15350	24.63	20230103	4.52	N	007770	500	17 억		87698	N	N	0	N	00	N
81	20231018	090215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18080	150	2	0.84	6287510	349	1.57	18150	18150	17970	23300	12560	17930	18015.79	2.50	0	-123	18643	18286	18093	17736	17543	18190	17640	18	5370	500	12550	10	1	3510000	635	14.62	0.54	12	0.01	1237.00	33661.00	31250	20230503	-42.14	15350	20230103	17.79	31250	-42.14	20230503	15350	17.79	20230103	31250	-42.14	20230503	15350	17.79	20230103	4.52	N	007770	500	17 억		87698	N	N	0	N	00	N
82	20231017	160217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17930	10	2	0.06	399183500	22017	51.07	18400	18450	17900	23250	12550	17920	18134.00	2.47	0	898	19020	18470	18000	17450	16980	18745	17725	18	5330	500	12540	10	1	3510000	629	14.49	0.53	12	0.63	1237.00	33661.00	31250	20230503	-42.62	15350	20230103	16.81	31250	-42.62	20230503	15350	16.81	20230103	31250	-42.62	20230503	15350	16.81	20230103	4.60	N	007770	500	17 억		86842	N	N	0	N	00	N
83	20231017	150215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18010	90	2	0.50	340890990	18784	43.57	18400	18450	17900	23250	12550	17920	18147.94	2.47	0	448	19020	18470	18000	17450	16980	18745	17725	18	5330	500	12540	10	1	3510000	632	14.56	0.54	12	0.54	1237.00	33661.00	31250	20230503	-42.37	15350	20230103	17.33	31250	-42.37	20230503	15350	17.33	20230103	31250	-42.37	20230503	15350	17.33	20230103	4.60	N	007770	500	17 억		86842	N	N	0	N	00	N
84	20231017	140216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18050	130	2	0.73	294245820	16186	37.54	18400	18450	18000	23250	12550	17920	18179.03	2.47	0	571	19020	18470	18000	17450	16980	18745	17725	18	5330	500	12540	10	1	3510000	634	14.59	0.54	12	0.46	1237.00	33661.00	31250	20230503	-42.24	15350	20230103	17.59	31250	-42.24	20230503	15350	17.59	20230103	31250	-42.24	20230503	15350	17.59	20230103	4.60	N	007770	500	17 억		86842	N	N	0	N	00	N
85	20231017	130215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18200	280	2	1.56	254692570	13997	32.47	18400	18450	18000	23250	12550	17920	18196.23	2.47	0	574	19020	18470	18000	17450	16980	18745	17725	18	5330	500	12540	10	1	3510000	639	14.71	0.54	12	0.40	1237.00	33661.00	31250	20230503	-41.76	15350	20230103	18.57	31250	-41.76	20230503	15350	18.57	20230103	31250	-41.76	20230503	15350	18.57	20230103	4.60	N	007770	500	17 억		86842	N	N	0	N	00	N
86	20231017	120216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18150	230	2	1.28	217318690	11937	27.69	18400	18450	18000	23250	12550	17920	18205.47	2.47	0	756	19020	18470	18000	17450	16980	18745	17725	18	5330	500	12540	10	1	3510000	637	14.67	0.54	12	0.34	1237.00	33661.00	31250	20230503	-41.92	15350	20230103	18.24	31250	-41.92	20230503	15350	18.24	20230103	31250	-41.92	20230503	15350	18.24	20230103	4.60	N	007770	500	17 억		86842	N	N	0	N	00	N
87	20231017	110213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18190	270	2	1.51	190375850	10457	24.25	18400	18450	18000	23250	12550	17920	18205.59	2.47	0	694	19020	18470	18000	17450	16980	18745	17725	18	5330	500	12540	10	1	3510000	638	14.70	0.54	12	0.30	1237.00	33661.00	31250	20230503	-41.79	15350	20230103	18.50	31250	-41.79	20230503	15350	18.50	20230103	31250	-41.79	20230503	15350	18.50	20230103	4.60	N	007770	500	17 억		86842	N	N	0	N	00	N
88	20231017	100213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18060	140	2	0.78	160221040	8786	20.38	18400	18450	18000	23250	12550	17920	18235.95	2.47	0	521	19020	18470	18000	17450	16980	18745	17725	18	5330	500	12540	10	1	3510000	634	14.60	0.54	12	0.25	1237.00	33661.00	31250	20230503	-42.21	15350	20230103	17.65	31250	-42.21	20230503	15350	17.65	20230103	31250	-42.21	20230503	15350	17.65	20230103	4.60	N	007770	500	17 억		86842	N	N	0	N	00	N
89	20231017	090215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18160	240	2	1.34	47209530	2569	5.96	18400	18440	18160	23250	12550	17920	18376.62	2.47	0	-1126	19020	18470	18000	17450	16980	18745	17725	18	5330	500	12540	10	1	3510000	637	14.68	0.54	12	0.07	1237.00	33661.00	31250	20230503	-41.89	15350	20230103	18.31	31250	-41.89	20230503	15350	18.31	20230103	31250	-41.89	20230503	15350	18.31	20230103	4.60	N	007770	500	17 억		86842	N	N	0	N	00	N
90	20231016	160213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17920	370	2	2.11	777105200	42876	359.91	17550	18550	17530	22800	12290	17550	18124.95	2.47	0	744	18390	17970	17650	17230	16910	17810	17070	18	5250	500	12280	10	1	3510000	629	14.49	0.53	12	1.22	1237.00	33661.00	31250	20230503	-42.66	15350	20230103	16.74	31250	-42.66	20230503	15350	16.74	20230103	31250	-42.66	20230503	15350	16.74	20230103	4.66	N	007770	500	17 억		86840	N	N	0	N	00	N
91	20231016	150213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17890	340	2	1.94	721951590	39786	333.97	17550	18550	17530	22800	12290	17550	18146.32	2.47	0	640	18390	17970	17650	17230	16910	17810	17070	18	5250	500	12280	10	1	3510000	628	14.46	0.53	12	1.13	1237.00	33661.00	31250	20230503	-42.75	15350	20230103	16.55	31250	-42.75	20230503	15350	16.55	20230103	31250	-42.75	20230503	15350	16.55	20230103	4.66	N	007770	500	17 억		86840	N	N	0	N	00	N
92	20231016	140214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17890	340	2	1.94	694494010	38248	321.06	17550	18550	17530	22800	12290	17550	18158.13	2.47	0	692	18390	17970	17650	17230	16910	17810	17070	18	5250	500	12280	10	1	3510000	628	14.46	0.53	12	1.09	1237.00	33661.00	31250	20230503	-42.75	15350	20230103	16.55	31250	-42.75	20230503	15350	16.55	20230103	31250	-42.75	20230503	15350	16.55	20230103	4.66	N	007770	500	17 억		86840	N	N	0	N	00	N
93	20231016	130213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17840	290	2	1.65	658905550	36272	304.47	17550	18550	17530	22800	12290	17550	18166.19	2.47	0	1668	18390	17970	17650	17230	16910	17810	17070	18	5250	500	12280	10	1	3510000	626	14.42	0.53	12	1.03	1237.00	33661.00	31250	20230503	-42.91	15350	20230103	16.22	31250	-42.91	20230503	15350	16.22	20230103	31250	-42.91	20230503	15350	16.22	20230103	4.66	N	007770	500	17 억		86840	N	N	0	N	00	N
94	20231016	120214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18070	520	2	2.96	585658460	32178	270.11	17550	18550	17530	22800	12290	17550	18201.19	2.47	0	1539	18390	17970	17650	17230	16910	17810	17070	18	5250	500	12280	10	1	3510000	634	14.61	0.54	12	0.92	1237.00	33661.00	31250	20230503	-42.18	15350	20230103	17.72	31250	-42.18	20230503	15350	17.72	20230103	31250	-42.18	20230503	15350	17.72	20230103	4.66	N	007770	500	17 억		86840	N	N	0	N	00	N
95	20231016	110214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18220	670	2	3.82	529588270	29059	243.93	17550	18550	17530	22800	12290	17550	18225.28	2.47	0	1665	18390	17970	17650	17230	16910	17810	17070	18	5250	500	12280	10	1	3510000	640	14.73	0.54	12	0.83	1237.00	33661.00	31250	20230503	-41.70	15350	20230103	18.70	31250	-41.70	20230503	15350	18.70	20230103	31250	-41.70	20230503	15350	18.70	20230103	4.66	N	007770	500	17 억		86840	N	N	0	N	00	N
96	20231016	100211	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18320	770	2	4.39	386631080	21235	178.25	17550	18550	17530	22800	12290	17550	18208.19	2.47	0	1414	18390	17970	17650	17230	16910	17810	17070	18	5250	500	12280	10	1	3510000	643	14.81	0.54	12	0.60	1237.00	33661.00	31250	20230503	-41.38	15350	20230103	19.35	31250	-41.38	20230503	15350	19.35	20230103	31250	-41.38	20230503	15350	19.35	20230103	4.66	N	007770	500	17 억		86840	N	N	0	N	00	N
97	20231016	090213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17550	0	3	0.00	8920150	507	4.26	17550	17800	17550	22800	12290	17550	17596.75	2.47	0	-159	18390	17970	17650	17230	16910	17810	17070	18	5250	500	12280	10	1	3510000	616	14.19	0.52	12	0.01	1237.00	33661.00	31250	20230503	-43.84	15350	20230103	14.33	31250	-43.84	20230503	15350	14.33	20230103	31250	-43.84	20230503	15350	14.33	20230103	4.66	N	007770	500	17 억		86840	N	N	0	N	00	N
98	20231012	160214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17940	350	2	1.99	132566460	7397	50.38	17550	18070	17550	22850	12320	17590	17921.65	2.43	0	2252	18083	17836	17533	17286	16983	17960	17410	18	5260	500	12310	10	1	3510000	630	14.50	0.53	12	0.21	1237.00	33661.00	31250	20230503	-42.59	15350	20230103	16.87	31250	-42.59	20230503	15350	16.87	20230103	31250	-42.59	20230503	15350	16.87	20230103	4.82	N	007770	500	17 억		85404	N	N	0	N	00	N
99	20231012	150214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17900	310	2	1.76	125900930	7025	47.85	17550	18070	17550	22850	12320	17590	17921.84	2.43	0	2135	18083	17836	17533	17286	16983	17960	17410	18	5260	500	12310	10	1	3510000	628	14.47	0.53	12	0.20	1237.00	33661.00	31250	20230503	-42.72	15350	20230103	16.61	31250	-42.72	20230503	15350	16.61	20230103	31250	-42.72	20230503	15350	16.61	20230103	4.82	N	007770	500	17 억		85404	N	N	0	N	00	N
100	20231012	140213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17880	290	2	1.65	116254790	6486	44.18	17550	18070	17550	22850	12320	17590	17923.96	2.43	0	2062	18083	17836	17533	17286	16983	17960	17410	18	5260	500	12310	10	1	3510000	628	14.45	0.53	12	0.18	1237.00	33661.00	31250	20230503	-42.78	15350	20230103	16.48	31250	-42.78	20230503	15350	16.48	20230103	31250	-42.78	20230503	15350	16.48	20230103	4.82	N	007770	500	17 억		85404	N	N	0	N	00	N
101	20231012	130213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17900	310	2	1.76	103279850	5761	39.24	17550	18070	17550	22850	12320	17590	17927.42	2.43	0	1614	18083	17836	17533	17286	16983	17960	17410	18	5260	500	12310	10	1	3510000	628	14.47	0.53	12	0.16	1237.00	33661.00	31250	20230503	-42.72	15350	20230103	16.61	31250	-42.72	20230503	15350	16.61	20230103	31250	-42.72	20230503	15350	16.61	20230103	4.82	N	007770	500	17 억		85404	N	N	0	N	00	N
102	20231012	120216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17930	340	2	1.93	91027830	5078	34.59	17550	18070	17550	22850	12320	17590	17925.92	2.43	0	1472	18083	17836	17533	17286	16983	17960	17410	18	5260	500	12310	10	1	3510000	629	14.49	0.53	12	0.14	1237.00	33661.00	31250	20230503	-42.62	15350	20230103	16.81	31250	-42.62	20230503	15350	16.81	20230103	31250	-42.62	20230503	15350	16.81	20230103	4.82	N	007770	500	17 억		85404	N	N	0	N	00	N
103	20231012	110216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18040	450	2	2.56	85545620	4773	32.51	17550	18070	17550	22850	12320	17590	17922.82	2.43	0	1481	18083	17836	17533	17286	16983	17960	17410	18	5260	500	12310	10	1	3510000	633	14.58	0.54	12	0.14	1237.00	33661.00	31250	20230503	-42.27	15350	20230103	17.52	31250	-42.27	20230503	15350	17.52	20230103	31250	-42.27	20230503	15350	17.52	20230103	4.82	N	007770	500	17 억		85404	N	N	0	N	00	N
104	20231012	100215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17820	230	2	1.31	42550560	2384	16.24	17550	18070	17550	22850	12320	17590	17848.39	2.43	0	464	18083	17836	17533	17286	16983	17960	17410	18	5260	500	12310	10	1	3510000	625	14.41	0.53	12	0.07	1237.00	33661.00	31250	20230503	-42.98	15350	20230103	16.09	31250	-42.98	20230503	15350	16.09	20230103	31250	-42.98	20230503	15350	16.09	20230103	4.82	N	007770	500	17 억		85404	N	N	0	N	00	N
105	20231012	090217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17650	60	2	0.34	4353130	248	1.69	17550	17650	17550	22850	12320	17590	17552.94	2.43	0	-10	18083	17836	17533	17286	16983	17960	17410	18	5260	500	12310	10	1	3510000	620	14.27	0.52	12	0.01	1237.00	33661.00	31250	20230503	-43.52	15350	20230103	14.98	31250	-43.52	20230503	15350	14.98	20230103	31250	-43.52	20230503	15350	14.98	20230103	4.82	N	007770	500	17 억		85404	N	N	0	N	00	N
106	20231011	160214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17590	360	2	2.09	256134060	14603	67.00	17230	17780	17230	22350	12070	17230	17540.89	2.31	0	3710	18650	17940	17550	16840	16450	17745	16645	18	5120	500	12060	10	1	3510000	617	14.22	0.52	12	0.42	1237.00	33661.00	31250	20230503	-43.71	15350	20230103	14.59	31250	-43.71	20230503	15350	14.59	20230103	31250	-43.71	20230503	15350	14.59	20230103	4.98	N	007770	500	17 억		81204	N	N	0	N	00	N
107	20231011	150213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17580	350	2	2.03	239492460	13655	62.65	17230	17780	17230	22350	12070	17230	17539.95	2.31	0	3681	18650	17940	17550	16840	16450	17745	16645	18	5120	500	12060	10	1	3510000	617	14.21	0.52	12	0.39	1237.00	33661.00	31250	20230503	-43.74	15350	20230103	14.53	31250	-43.74	20230503	15350	14.53	20230103	31250	-43.74	20230503	15350	14.53	20230103	4.98	N	007770	500	17 억		81204	N	N	0	N	00	N
108	20231011	140215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17500	270	2	1.57	224125260	12781	58.64	17230	17780	17230	22350	12070	17230	17537.02	2.31	0	3677	18650	17940	17550	16840	16450	17745	16645	18	5120	500	12060	10	1	3510000	614	14.15	0.52	12	0.36	1237.00	33661.00	31250	20230503	-44.00	15350	20230103	14.01	31250	-44.00	20230503	15350	14.01	20230103	31250	-44.00	20230503	15350	14.01	20230103	4.98	N	007770	500	17 억		81204	N	N	0	N	00	N
109	20231011	130213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17530	300	2	1.74	201018860	11462	52.59	17230	17780	17230	22350	12070	17230	17539.20	2.31	0	3171	18650	17940	17550	16840	16450	17745	16645	18	5120	500	12060	10	1	3510000	615	14.17	0.52	12	0.33	1237.00	33661.00	31250	20230503	-43.90	15350	20230103	14.20	31250	-43.90	20230503	15350	14.20	20230103	31250	-43.90	20230503	15350	14.20	20230103	4.98	N	007770	500	17 억		81204	N	N	0	N	00	N
110	20231011	120216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17750	520	2	3.02	179404600	10232	46.94	17230	17780	17230	22350	12070	17230	17535.17	2.31	0	2653	18650	17940	17550	16840	16450	17745	16645	18	5120	500	12060	10	1	3510000	623	14.35	0.53	12	0.29	1237.00	33661.00	31250	20230503	-43.20	15350	20230103	15.64	31250	-43.20	20230503	15350	15.64	20230103	31250	-43.20	20230503	15350	15.64	20230103	4.98	N	007770	500	17 억		81204	N	N	0	N	00	N
111	20231011	110214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17720	490	2	2.84	163036000	9308	42.70	17230	17780	17230	22350	12070	17230	17517.23	2.31	0	2362	18650	17940	17550	16840	16450	17745	16645	18	5120	500	12060	10	1	3510000	622	14.32	0.53	12	0.27	1237.00	33661.00	31250	20230503	-43.30	15350	20230103	15.44	31250	-43.30	20230503	15350	15.44	20230103	31250	-43.30	20230503	15350	15.44	20230103	4.98	N	007770	500	17 억		81204	N	N	0	N	00	N
112	20231011	100213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17570	340	2	1.97	100299210	5753	26.39	17230	17720	17230	22350	12070	17230	17436.04	2.31	0	1114	18650	17940	17550	16840	16450	17745	16645	18	5120	500	12060	10	1	3510000	617	14.20	0.52	12	0.16	1237.00	33661.00	31250	20230503	-43.78	15350	20230103	14.46	31250	-43.78	20230503	15350	14.46	20230103	31250	-43.78	20230503	15350	14.46	20230103	4.98	N	007770	500	17 억		81204	N	N	0	N	00	N
113	20231011	090214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17420	190	2	1.10	35525400	2060	9.45	17230	17450	17230	22350	12070	17230	17245.72	2.31	0	1	18650	17940	17550	16840	16450	17745	16645	18	5120	500	12060	10	1	3510000	611	14.08	0.52	12	0.06	1237.00	33661.00	31250	20230503	-44.26	15350	20230103	13.49	31250	-44.26	20230503	15350	13.49	20230103	31250	-44.26	20230503	15350	13.49	20230103	4.98	N	007770	500	17 억		81204	N	N	0	N	00	N
114	20231010	160213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17230	-580	5	-3.26	376373280	21349	147.65	18150	18260	17160	23150	12470	17810	17633.42	2.36	0	-1568	18736	18272	17706	17242	16676	18505	17475	18	5340	500	12460	10	1	3510000	605	13.93	0.51	12	0.61	1237.00	33661.00	31250	20230503	-44.86	15350	20230103	12.25	31250	-44.86	20230503	15350	12.25	20230103	31250	-44.86	20230503	15350	12.25	20230103	5.07	N	007770	500	17 억		82753	N	N	0	N	00	N
115	20231010	150213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17330	-480	5	-2.70	334140260	18896	130.69	18150	18260	17220	23150	12470	17810	17683.12	2.36	0	-1837	18736	18272	17706	17242	16676	18505	17475	18	5340	500	12460	10	1	3510000	608	14.01	0.51	12	0.54	1237.00	33661.00	31250	20230503	-44.54	15350	20230103	12.90	31250	-44.54	20230503	15350	12.90	20230103	31250	-44.54	20230503	15350	12.90	20230103	5.07	N	007770	500	17 억		82753	N	N	0	N	00	N
116	20231010	140213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17530	-280	5	-1.57	259315560	14575	100.80	18150	18260	17370	23150	12470	17810	17791.81	2.36	0	-1052	18736	18272	17706	17242	16676	18505	17475	18	5340	500	12460	10	1	3510000	615	14.17	0.52	12	0.42	1237.00	33661.00	31250	20230503	-43.90	15350	20230103	14.20	31250	-43.90	20230503	15350	14.20	20230103	31250	-43.90	20230503	15350	14.20	20230103	5.07	N	007770	500	17 억		82753	N	N	0	N	00	N
117	20231010	130212	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17620	-190	5	-1.07	197975300	11064	76.52	18150	18260	17510	23150	12470	17810	17893.65	2.36	0	-57	18736	18272	17706	17242	16676	18505	17475	18	5340	500	12460	10	1	3510000	618	14.24	0.52	12	0.32	1237.00	33661.00	31250	20230503	-43.62	15350	20230103	14.79	31250	-43.62	20230503	15350	14.79	20230103	31250	-43.62	20230503	15350	14.79	20230103	5.07	N	007770	500	17 억		82753	N	N	0	N	00	N
118	20231010	120212	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17760	-50	5	-0.28	152974210	8512	58.87	18150	18260	17760	23150	12470	17810	17971.59	2.36	0	830	18736	18272	17706	17242	16676	18505	17475	18	5340	500	12460	10	1	3510000	623	14.36	0.53	12	0.24	1237.00	33661.00	31250	20230503	-43.17	15350	20230103	15.70	31250	-43.17	20230503	15350	15.70	20230103	31250	-43.17	20230503	15350	15.70	20230103	5.07	N	007770	500	17 억		82753	N	N	0	N	00	N
119	20231010	110209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17920	110	2	0.62	131090540	7284	50.38	18150	18260	17820	23150	12470	17810	17997.05	2.36	0	1409	18736	18272	17706	17242	16676	18505	17475	18	5340	500	12460	10	1	3510000	629	14.49	0.53	12	0.21	1237.00	33661.00	31250	20230503	-42.66	15350	20230103	16.74	31250	-42.66	20230503	15350	16.74	20230103	31250	-42.66	20230503	15350	16.74	20230103	5.07	N	007770	500	17 억		82753	N	N	0	N	00	N
120	20231010	100211	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18010	200	2	1.12	79920040	4423	30.59	18150	18260	17880	23150	12470	17810	18069.19	2.36	0	1232	18736	18272	17706	17242	16676	18505	17475	18	5340	500	12460	10	1	3510000	632	14.56	0.54	12	0.13	1237.00	33661.00	31250	20230503	-42.37	15350	20230103	17.33	31250	-42.37	20230503	15350	17.33	20230103	31250	-42.37	20230503	15350	17.33	20230103	5.07	N	007770	500	17 억		82753	N	N	0	N	00	N
121	20231010	090212	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18080	270	2	1.52	3693850	204	1.41	18150	18150	18080	23150	12470	17810	18107.11	2.36	0	-13	18736	18272	17706	17242	16676	18505	17475	18	5340	500	12460	10	1	3510000	635	14.62	0.54	12	0.01	1237.00	33661.00	31250	20230503	-42.14	15350	20230103	17.79	31250	-42.14	20230503	15350	17.79	20230103	31250	-42.14	20230503	15350	17.79	20230103	5.07	N	007770	500	17 억		82753	N	N	0	N	00	N
122	20231006	160212	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17810	400	2	2.30	248791260	14045	67.33	17150	18170	17140	22600	12190	17410	17713.87	2.25	0	3652	18350	17880	17640	17170	16930	17760	17050	18	5190	500	12180	10	1	3510000	625	14.40	0.53	12	0.40	1237.00	33661.00	31250	20230503	-43.01	15350	20230103	16.03	31250	-43.01	20230503	15350	16.03	20230103	31250	-43.01	20230503	15350	16.03	20230103	5.13	N	007770	500	17 억		78890	N	N	0	N	00	N
123	20231006	150208	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17890	480	2	2.76	229428660	12959	62.13	17150	18170	17140	22600	12190	17410	17704.19	2.25	0	3496	18350	17880	17640	17170	16930	17760	17050	18	5190	500	12180	10	1	3510000	628	14.46	0.53	12	0.37	1237.00	33661.00	31250	20230503	-42.75	15350	20230103	16.55	31250	-42.75	20230503	15350	16.55	20230103	31250	-42.75	20230503	15350	16.55	20230103	5.13	N	007770	500	17 억		78890	N	N	0	N	00	N
124	20231006	140210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17830	420	2	2.41	171140450	9689	46.45	17150	18170	17140	22600	12190	17410	17663.38	2.25	0	2767	18350	17880	17640	17170	16930	17760	17050	18	5190	500	12180	10	1	3510000	626	14.41	0.53	12	0.28	1237.00	33661.00	31250	20230503	-42.94	15350	20230103	16.16	31250	-42.94	20230503	15350	16.16	20230103	31250	-42.94	20230503	15350	16.16	20230103	5.13	N	007770	500	17 억		78890	N	N	0	N	00	N
125	20231006	130208	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17710	300	2	1.72	155517580	8812	42.25	17150	18170	17140	22600	12190	17410	17648.39	2.25	0	2735	18350	17880	17640	17170	16930	17760	17050	18	5190	500	12180	10	1	3510000	622	14.32	0.53	12	0.25	1237.00	33661.00	31250	20230503	-43.33	15350	20230103	15.37	31250	-43.33	20230503	15350	15.37	20230103	31250	-43.33	20230503	15350	15.37	20230103	5.13	N	007770	500	17 억		78890	N	N	0	N	00	N
126	20231006	120208	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17770	360	2	2.07	148001310	8390	40.22	17150	18170	17140	22600	12190	17410	17640.20	2.25	0	2758	18350	17880	17640	17170	16930	17760	17050	18	5190	500	12180	10	1	3510000	624	14.37	0.53	12	0.24	1237.00	33661.00	31250	20230503	-43.14	15350	20230103	15.77	31250	-43.14	20230503	15350	15.77	20230103	31250	-43.14	20230503	15350	15.77	20230103	5.13	N	007770	500	17 억		78890	N	N	0	N	00	N
127	20231006	110206	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17770	360	2	2.07	126502200	7176	34.40	17150	18170	17140	22600	12190	17410	17628.51	2.25	0	1801	18350	17880	17640	17170	16930	17760	17050	18	5190	500	12180	10	1	3510000	624	14.37	0.53	12	0.20	1237.00	33661.00	31250	20230503	-43.14	15350	20230103	15.77	31250	-43.14	20230503	15350	15.77	20230103	31250	-43.14	20230503	15350	15.77	20230103	5.13	N	007770	500	17 억		78890	N	N	0	N	00	N
128	20231006	100209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17850	440	2	2.53	94322930	5372	25.75	17150	18170	17140	22600	12190	17410	17558.25	2.25	0	1037	18350	17880	17640	17170	16930	17760	17050	18	5190	500	12180	10	1	3510000	627	14.43	0.53	12	0.15	1237.00	33661.00	31250	20230503	-42.88	15350	20230103	16.29	31250	-42.88	20230503	15350	16.29	20230103	31250	-42.88	20230503	15350	16.29	20230103	5.13	N	007770	500	17 억		78890	N	N	0	N	00	N
129	20231006	090205	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17420	10	2	0.06	22159630	1288	6.17	17150	17440	17140	22600	12190	17410	17204.68	2.25	0	34	18350	17880	17640	17170	16930	17760	17050	18	5190	500	12180	10	1	3510000	611	14.08	0.52	12	0.04	1237.00	33661.00	31250	20230503	-44.26	15350	20230103	13.49	31250	-44.26	20230503	15350	13.49	20230103	31250	-44.26	20230503	15350	13.49	20230103	5.13	N	007770	500	17 억		78890	N	N	0	N	00	N