KissMeData/114840/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	160814	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	-250	5	-0.98	1150145800	44424	174.93	25850	26600	25150	33000	17800	25400	25890.21	4.72	0	-5761	26266	25832	25066	24632	23866	26050	24850	43	7600	500	17780	50	1	8600972	2163	27.76	4.26	12	0.52	906.00	5905.00	32950	20230919	-23.67	8810	20221122	185.47	32950	-23.67	20230919	11850	112.24	20230102	32950	-23.67	20230919	8810	185.47	20221122	2.02	N	114840	500	43 억		406212	N	N	246	N	00	N
3	20231031	150821	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25450	50	2	0.20	1059314500	40836	160.80	25850	26600	25250	33000	17800	25400	25940.73	4.72	0	-6102	26266	25832	25066	24632	23866	26050	24850	43	7600	500	17780	50	1	8600972	2189	28.09	4.31	12	0.47	906.00	5905.00	32950	20230919	-22.76	8810	20221122	188.88	32950	-22.76	20230919	11850	114.77	20230102	32950	-22.76	20230919	8810	188.88	20221122	2.02	N	114840	500	43 억		406212	N	N	0	N	00	N
4	20231031	140827	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25600	200	2	0.79	928923700	35730	140.70	25850	26600	25250	33000	17800	25400	25998.46	4.72	0	-6573	26266	25832	25066	24632	23866	26050	24850	43	7600	500	17780	50	1	8600972	2202	28.26	4.34	12	0.42	906.00	5905.00	32950	20230919	-22.31	8810	20221122	190.58	32950	-22.31	20230919	11850	116.03	20230102	32950	-22.31	20230919	8810	190.58	20221122	2.02	N	114840	500	43 억		406212	N	N	0	N	00	N
5	20231031	130821	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	650	2	2.56	786877550	30206	118.94	25850	26600	25400	33000	17800	25400	26050.42	4.72	0	-5913	26266	25832	25066	24632	23866	26050	24850	43	7600	500	17780	50	1	8600972	2241	28.75	4.41	12	0.35	906.00	5905.00	32950	20230919	-20.94	8810	20221122	195.69	32950	-20.94	20230919	11850	119.83	20230102	32950	-20.94	20230919	8810	195.69	20221122	2.02	N	114840	500	43 억		406212	N	N	0	N	00	N
6	20231031	120820	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25900	500	2	1.97	699053100	26811	105.58	25850	26600	25400	33000	17800	25400	26073.42	4.72	0	-5226	26266	25832	25066	24632	23866	26050	24850	43	7600	500	17780	50	1	8600972	2228	28.59	4.39	12	0.31	906.00	5905.00	32950	20230919	-21.40	8810	20221122	193.98	32950	-21.40	20230919	11850	118.57	20230102	32950	-21.40	20230919	8810	193.98	20221122	2.02	N	114840	500	43 억		406212	N	N	0	N	00	N
7	20231031	110842	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26000	600	2	2.36	623965950	23917	94.18	25850	26600	25400	33000	17800	25400	26088.86	4.72	0	-3591	26266	25832	25066	24632	23866	26050	24850	43	7600	500	17780	50	1	8600972	2236	28.70	4.40	12	0.28	906.00	5905.00	32950	20230919	-21.09	8810	20221122	195.12	32950	-21.09	20230919	11850	119.41	20230102	32950	-21.09	20230919	8810	195.12	20221122	2.02	N	114840	500	43 억		406212	N	N	0	N	00	N
8	20231031	100827	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	650	2	2.56	510233200	19508	76.82	25850	26600	25400	33000	17800	25400	26155.15	4.72	0	-2305	26266	25832	25066	24632	23866	26050	24850	43	7600	500	17780	50	1	8600972	2241	28.75	4.41	12	0.23	906.00	5905.00	32950	20230919	-20.94	8810	20221122	195.69	32950	-20.94	20230919	11850	119.83	20230102	32950	-20.94	20230919	8810	195.69	20221122	2.02	N	114840	500	43 억		406212	N	N	0	N	00	N
9	20231031	090827	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25650	250	2	0.98	13463250	526	2.07	25850	25850	25400	33000	17800	25400	25596.28	4.72	0	-266	26266	25832	25066	24632	23866	26050	24850	43	7600	500	17780	50	1	8600972	2206	28.31	4.34	12	0.01	906.00	5905.00	32950	20230919	-22.15	8810	20221122	191.15	32950	-22.15	20230919	11850	116.46	20230102	32950	-22.15	20230919	8810	191.15	20221122	2.02	N	114840	500	43 억		406212	N	N	0	N	00	N
10	20231030	160812	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	650	2	2.63	633475050	25363	73.51	24650	25500	24300	32150	17350	24750	24976.43	4.72	0	970	26916	25832	25216	24132	23516	25525	23825	43	7400	500	17320	50	1	8600972	2185	28.04	4.30	12	0.29	906.00	5905.00	32950	20230919	-22.91	8810	20221122	188.31	32950	-22.91	20230919	11850	114.35	20230102	32950	-22.91	20230919	8810	188.31	20221122	2.03	N	114840	500	43 억		405546	N	N	372	N	00	N
11	20231030	150755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	400	2	1.62	601418600	24095	69.83	24650	25500	24300	32150	17350	24750	24960.39	4.72	0	29	26916	25832	25216	24132	23516	25525	23825	43	7400	500	17320	50	1	8600972	2163	27.76	4.26	12	0.28	906.00	5905.00	32950	20230919	-23.67	8810	20221122	185.47	32950	-23.67	20230919	11850	112.24	20230102	32950	-23.67	20230919	8810	185.47	20221122	2.03	N	114840	500	43 억		405546	N	N	372	N	00	N
12	20231030	140754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	300	2	1.21	534034150	21428	62.10	24650	25500	24300	32150	17350	24750	24922.34	4.72	0	320	26916	25832	25216	24132	23516	25525	23825	43	7400	500	17320	50	1	8600972	2155	27.65	4.24	12	0.25	906.00	5905.00	32950	20230919	-23.98	8810	20221122	184.34	32950	-23.98	20230919	11850	111.39	20230102	32950	-23.98	20230919	8810	184.34	20221122	2.03	N	114840	500	43 억		405546	N	N	372	N	00	N
13	20231030	130756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25350	600	2	2.42	409323000	16410	47.56	24650	25500	24300	32150	17350	24750	24943.63	4.72	0	-1899	26916	25832	25216	24132	23516	25525	23825	43	7400	500	17320	50	1	8600972	2180	27.98	4.29	12	0.19	906.00	5905.00	32950	20230919	-23.07	8810	20221122	187.74	32950	-23.07	20230919	11850	113.92	20230102	32950	-23.07	20230919	8810	187.74	20221122	2.03	N	114840	500	43 억		405546	N	N	372	N	00	N
14	20231030	120750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	400	2	1.62	384268700	15418	44.69	24650	25500	24300	32150	17350	24750	24923.49	4.72	0	-2404	26916	25832	25216	24132	23516	25525	23825	43	7400	500	17320	50	1	8600972	2163	27.76	4.26	12	0.18	906.00	5905.00	32950	20230919	-23.67	8810	20221122	185.47	32950	-23.67	20230919	11850	112.24	20230102	32950	-23.67	20230919	8810	185.47	20221122	2.03	N	114840	500	43 억		405546	N	N	372	N	00	N
15	20231030	110751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	150	2	0.61	321684600	12898	37.38	24650	25500	24300	32150	17350	24750	24940.81	4.72	0	-2692	26916	25832	25216	24132	23516	25525	23825	43	7400	500	17320	50	1	8600972	2142	27.48	4.22	12	0.15	906.00	5905.00	32950	20230919	-24.43	8810	20221122	182.63	32950	-24.43	20230919	11850	110.13	20230102	32950	-24.43	20230919	8810	182.63	20221122	2.03	N	114840	500	43 억		405546	N	N	372	N	00	N
16	20231030	100750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24800	50	2	0.20	184854150	7474	21.66	24650	24950	24300	32150	17350	24750	24732.94	4.72	0	-2486	26916	25832	25216	24132	23516	25525	23825	43	7400	500	17320	50	1	8600972	2133	27.37	4.20	12	0.09	906.00	5905.00	32950	20230919	-24.73	8810	20221122	181.50	32950	-24.73	20230919	11850	109.28	20230102	32950	-24.73	20230919	8810	181.50	20221122	2.03	N	114840	500	43 억		405546	N	N	372	N	00	N
17	20231030	090746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	0	3	0.00	15925850	648	1.88	24650	24750	24300	32150	17350	24750	24574.22	4.72	0	-177	26916	25832	25216	24132	23516	25525	23825	43	7400	500	17320	50	1	8600972	2129	27.32	4.19	12	0.01	906.00	5905.00	32950	20230919	-24.89	8810	20221122	180.93	32950	-24.89	20230919	11850	108.86	20230102	32950	-24.89	20230919	8810	180.93	20221122	2.03	N	114840	500	43 억		405546	N	N	372	N	00	N
18	20231027	160717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	-950	5	-3.70	863271350	34304	33.76	25700	26300	24600	33400	18000	25700	25165.31	4.75	0	-2257	28900	27300	26200	24600	23500	26750	24050	43	7700	500	17990	50	1	8600972	2129	27.32	4.19	12	0.40	906.00	5905.00	32950	20230919	-24.89	8810	20221122	180.93	32950	-24.89	20230919	11850	108.86	20230102	32950	-24.89	20230919	8810	180.93	20221122	2.05	N	114840	500	43 억		408461	N	N	372	N	00	N
19	20231027	150749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24950	-750	5	-2.92	795895250	31591	31.09	25700	26300	24600	33400	18000	25700	25193.70	4.75	0	-1614	28900	27300	26200	24600	23500	26750	24050	43	7700	500	17990	50	1	8600972	2146	27.54	4.23	12	0.37	906.00	5905.00	32950	20230919	-24.28	8810	20221122	183.20	32950	-24.28	20230919	11850	110.55	20230102	32950	-24.28	20230919	8810	183.20	20221122	2.05	N	114840	500	43 억		408461	N	N	164	N	00	N
20	20231027	140747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	-650	5	-2.53	684466550	27128	26.70	25700	26300	24600	33400	18000	25700	25230.96	4.75	0	-613	28900	27300	26200	24600	23500	26750	24050	43	7700	500	17990	50	1	8600972	2155	27.65	4.24	12	0.32	906.00	5905.00	32950	20230919	-23.98	8810	20221122	184.34	32950	-23.98	20230919	11850	111.39	20230102	32950	-23.98	20230919	8810	184.34	20221122	2.05	N	114840	500	43 억		408461	N	N	164	N	00	N
21	20231027	130739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	-700	5	-2.72	617583200	24460	24.07	25700	26300	24600	33400	18000	25700	25248.66	4.75	0	-770	28900	27300	26200	24600	23500	26750	24050	43	7700	500	17990	50	1	8600972	2150	27.59	4.23	12	0.28	906.00	5905.00	32950	20230919	-24.13	8810	20221122	183.77	32950	-24.13	20230919	11850	110.97	20230102	32950	-24.13	20230919	8810	183.77	20221122	2.05	N	114840	500	43 억		408461	N	N	164	N	00	N
22	20231027	120751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	-450	5	-1.75	523782700	20723	20.39	25700	26300	24600	33400	18000	25700	25275.39	4.75	0	-99	28900	27300	26200	24600	23500	26750	24050	43	7700	500	17990	50	1	8600972	2172	27.87	4.28	12	0.24	906.00	5905.00	32950	20230919	-23.37	8810	20221122	186.61	32950	-23.37	20230919	11850	113.08	20230102	32950	-23.37	20230919	8810	186.61	20221122	2.05	N	114840	500	43 억		408461	N	N	164	N	00	N
23	20231027	110756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25450	-250	5	-0.97	432782200	17128	16.86	25700	26300	24600	33400	18000	25700	25267.48	4.75	0	-297	28900	27300	26200	24600	23500	26750	24050	43	7700	500	17990	50	1	8600972	2189	28.09	4.31	12	0.20	906.00	5905.00	32950	20230919	-22.76	8810	20221122	188.88	32950	-22.76	20230919	11850	114.77	20230102	32950	-22.76	20230919	8810	188.88	20221122	2.05	N	114840	500	43 억		408461	N	N	164	N	00	N
24	20231027	100747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	-550	5	-2.14	327865500	13017	12.81	25700	26300	24600	33400	18000	25700	25187.41	4.75	0	-577	28900	27300	26200	24600	23500	26750	24050	43	7700	500	17990	50	1	8600972	2163	27.76	4.26	12	0.15	906.00	5905.00	32950	20230919	-23.67	8810	20221122	185.47	32950	-23.67	20230919	11850	112.24	20230102	32950	-23.67	20230919	8810	185.47	20221122	2.05	N	114840	500	43 억		408461	N	N	164	N	00	N
25	20231027	090744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25850	150	2	0.58	62973250	2432	2.39	25700	26300	25700	33400	18000	25700	25893.77	4.75	0	-811	28900	27300	26200	24600	23500	26750	24050	43	7700	500	17990	50	1	8600972	2223	28.53	4.38	12	0.03	906.00	5905.00	32950	20230919	-21.55	8810	20221122	193.42	32950	-21.55	20230919	11850	118.14	20230102	32950	-21.55	20230919	8810	193.42	20221122	2.05	N	114840	500	43 억		408461	N	N	164	N	00	N
26	20231026	160736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25700	-900	5	-3.38	2665295500	101356	68.80	26200	27800	25100	34550	18650	26600	26296.59	4.79	0	-1250	29233	27916	26133	24816	23033	28575	25475	43	7950	500	18620	50	1	8600972	2210	28.37	4.35	12	1.18	906.00	5905.00	32950	20230919	-22.00	8810	20221122	191.71	32950	-22.00	20230919	11850	116.88	20230102	32950	-22.00	20230919	8810	191.71	20221122	2.05	N	114840	500	43 억		412345	N	N	164	N	00	N
27	20231026	150736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26000	-600	5	-2.26	2584789550	98241	66.69	26200	27800	25100	34550	18650	26600	26310.69	4.79	0	-1066	29233	27916	26133	24816	23033	28575	25475	43	7950	500	18620	50	1	8600972	2236	28.70	4.40	12	1.14	906.00	5905.00	32950	20230919	-21.09	8810	20221122	195.12	32950	-21.09	20230919	11850	119.41	20230102	32950	-21.09	20230919	8810	195.12	20221122	2.05	N	114840	500	43 억		412345	N	N	11	N	00	N
28	20231026	140738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	-550	5	-2.07	1878625800	70745	48.02	26200	27800	25600	34550	18650	26600	26554.89	4.79	0	-5427	29233	27916	26133	24816	23033	28575	25475	43	7950	500	18620	50	1	8600972	2241	28.75	4.41	12	0.82	906.00	5905.00	32950	20230919	-20.94	8810	20221122	195.69	32950	-20.94	20230919	11850	119.83	20230102	32950	-20.94	20230919	8810	195.69	20221122	2.05	N	114840	500	43 억		412345	N	N	11	N	00	N
29	20231026	130736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26400	-200	5	-0.75	1661502600	62422	42.37	26200	27800	25600	34550	18650	26600	26617.26	4.79	0	-5827	29233	27916	26133	24816	23033	28575	25475	43	7950	500	18620	50	1	8600972	2271	29.14	4.47	12	0.73	906.00	5905.00	32950	20230919	-19.88	8810	20221122	199.66	32950	-19.88	20230919	11850	122.78	20230102	32950	-19.88	20230919	8810	199.66	20221122	2.05	N	114840	500	43 억		412345	N	N	11	N	00	N
30	20231026	120733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	-550	5	-2.07	1466357950	55043	37.36	26200	27800	25600	34550	18650	26600	26640.23	4.79	0	-5429	29233	27916	26133	24816	23033	28575	25475	43	7950	500	18620	50	1	8600972	2241	28.75	4.41	12	0.64	906.00	5905.00	32950	20230919	-20.94	8810	20221122	195.69	32950	-20.94	20230919	11850	119.83	20230102	32950	-20.94	20230919	8810	195.69	20221122	2.05	N	114840	500	43 억		412345	N	N	11	N	00	N
31	20231026	110742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26150	-450	5	-1.69	1406749650	52761	35.81	26200	27800	25600	34550	18650	26600	26662.68	4.79	0	-5622	29233	27916	26133	24816	23033	28575	25475	43	7950	500	18620	50	1	8600972	2249	28.86	4.43	12	0.61	906.00	5905.00	32950	20230919	-20.64	8810	20221122	196.82	32950	-20.64	20230919	11850	120.68	20230102	32950	-20.64	20230919	8810	196.82	20221122	2.05	N	114840	500	43 억		412345	N	N	11	N	00	N
32	20231026	100740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26350	-250	5	-0.94	1002962000	37209	25.26	26200	27800	25650	34550	18650	26600	26954.84	4.79	0	-10351	29233	27916	26133	24816	23033	28575	25475	43	7950	500	18620	50	1	8600972	2266	29.08	4.46	12	0.43	906.00	5905.00	32950	20230919	-20.03	8810	20221122	199.09	32950	-20.03	20230919	11850	122.36	20230102	32950	-20.03	20230919	8810	199.09	20221122	2.05	N	114840	500	43 억		412345	N	N	11	N	00	N
33	20231026	090736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26550	-50	5	-0.19	60110950	2299	1.56	26200	26550	25650	34550	18650	26600	26146.17	4.79	0	83	29233	27916	26133	24816	23033	28575	25475	43	7950	500	18620	50	1	8600972	2284	29.30	4.50	12	0.03	906.00	5905.00	32950	20230919	-19.42	8810	20221122	201.36	32950	-19.42	20230919	11850	124.05	20230102	32950	-19.42	20230919	8810	201.36	20221122	2.05	N	114840	500	43 억		412345	N	N	11	N	00	N
34	20231025	160740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26600	1750	2	7.04	3874187800	147064	159.67	25450	27450	24350	32300	17400	24850	26343.45	4.87	0	-10961	26116	25482	24266	23632	22416	25800	23950	43	7450	500	17390	50	1	8600972	2288	29.36	4.50	12	1.71	906.00	5905.00	32950	20230919	-19.27	8810	20221122	201.93	32950	-19.27	20230919	11850	124.47	20230102	32950	-19.27	20230919	8810	201.93	20221122	2.05	N	114840	500	43 억		419138	N	N	11	N	00	N
35	20231025	150739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26450	1600	2	6.44	3657237550	138838	150.74	25450	27450	24350	32300	17400	24850	26341.76	4.87	0	-13506	26116	25482	24266	23632	22416	25800	23950	43	7450	500	17390	50	1	8600972	2275	29.19	4.48	12	1.61	906.00	5905.00	32950	20230919	-19.73	8810	20221122	200.23	32950	-19.73	20230919	11850	123.21	20230102	32950	-19.73	20230919	8810	200.23	20221122	2.05	N	114840	500	43 억		419138	N	N	115	N	00	N
36	20231025	140734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27300	2450	2	9.86	2827359950	107741	116.98	25450	27450	24350	32300	17400	24850	26242.19	4.87	0	-14806	26116	25482	24266	23632	22416	25800	23950	43	7450	500	17390	50	1	8600972	2348	30.13	4.62	12	1.25	906.00	5905.00	32950	20230919	-17.15	8810	20221122	209.88	32950	-17.15	20230919	11850	130.38	20230102	32950	-17.15	20230919	8810	209.88	20221122	2.05	N	114840	500	43 억		419138	N	N	115	N	00	N
37	20231025	130735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26450	1600	2	6.44	1752282950	67845	73.66	25450	26450	24350	32300	17400	24850	25827.74	4.87	0	-2164	26116	25482	24266	23632	22416	25800	23950	43	7450	500	17390	50	1	8600972	2275	29.19	4.48	12	0.79	906.00	5905.00	32950	20230919	-19.73	8810	20221122	200.23	32950	-19.73	20230919	11850	123.21	20230102	32950	-19.73	20230919	8810	200.23	20221122	2.05	N	114840	500	43 억		419138	N	N	115	N	00	N
38	20231025	120735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	1200	2	4.83	1257966900	48970	53.17	25450	26450	24350	32300	17400	24850	25688.52	4.87	0	-7614	26116	25482	24266	23632	22416	25800	23950	43	7450	500	17390	50	1	8600972	2241	28.75	4.41	12	0.57	906.00	5905.00	32950	20230919	-20.94	8810	20221122	195.69	32950	-20.94	20230919	11850	119.83	20230102	32950	-20.94	20230919	8810	195.69	20221122	2.05	N	114840	500	43 억		419138	N	N	115	N	00	N
39	20231025	110737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25950	1100	2	4.43	798442700	31411	34.10	25450	26050	24350	32300	17400	24850	25419.21	4.87	0	-5667	26116	25482	24266	23632	22416	25800	23950	43	7450	500	17390	50	1	8600972	2232	28.64	4.39	12	0.37	906.00	5905.00	32950	20230919	-21.24	8810	20221122	194.55	32950	-21.24	20230919	11850	118.99	20230102	32950	-21.24	20230919	8810	194.55	20221122	2.05	N	114840	500	43 억		419138	N	N	115	N	00	N
40	20231025	100739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25750	900	2	3.62	417226000	16621	18.05	25450	25900	24350	32300	17400	24850	25102.34	4.87	0	-2188	26116	25482	24266	23632	22416	25800	23950	43	7450	500	17390	50	1	8600972	2215	28.42	4.36	12	0.19	906.00	5905.00	32950	20230919	-21.85	8810	20221122	192.28	32950	-21.85	20230919	11850	117.30	20230102	32950	-21.85	20230919	8810	192.28	20221122	2.05	N	114840	500	43 억		419138	N	N	115	N	00	N
41	20231025	090733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	-450	5	-1.81	52253850	2092	2.27	25450	25850	24350	32300	17400	24850	24977.94	4.87	0	-889	26116	25482	24266	23632	22416	25800	23950	43	7450	500	17390	50	1	8600972	2099	26.93	4.13	12	0.02	906.00	5905.00	32950	20230919	-25.95	8810	20221122	176.96	32950	-25.95	20230919	11850	105.91	20230102	32950	-25.95	20230919	8810	176.96	20221122	2.05	N	114840	500	43 억		419138	N	N	115	N	00	N
42	20231024	160719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	1150	2	4.85	2197600650	91967	60.94	23950	24900	23050	30800	16600	23700	23895.45	4.86	0	847	26966	25332	23916	22282	20866	26150	23100	43	7100	500	16590	50	1	8600972	2137	27.43	4.21	12	1.07	906.00	5905.00	32950	20230919	-24.58	8810	20221122	182.07	32950	-24.58	20230919	11850	109.70	20230102	32950	-24.58	20230919	8810	182.07	20221122	2.01	N	114840	500	43 억		418000	N	N	115	N	00	N
43	20231024	150731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24800	1100	2	4.64	2036796050	85484	56.65	23950	24800	23050	30800	16600	23700	23826.69	4.86	0	2357	26966	25332	23916	22282	20866	26150	23100	43	7100	500	16590	50	1	8600972	2133	27.37	4.20	12	0.99	906.00	5905.00	32950	20230919	-24.73	8810	20221122	181.50	32950	-24.73	20230919	11850	109.28	20230102	32950	-24.73	20230919	8810	181.50	20221122	2.01	N	114840	500	43 억		418000	N	N	2	N	00	N
44	20231024	140717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	400	2	1.69	1615343200	68243	45.22	23950	24700	23050	30800	16600	23700	23670.44	4.86	0	4931	26966	25332	23916	22282	20866	26150	23100	43	7100	500	16590	50	1	8600972	2073	26.60	4.08	12	0.79	906.00	5905.00	32950	20230919	-26.86	8810	20221122	173.55	32950	-26.86	20230919	11850	103.38	20230102	32950	-26.86	20230919	8810	173.55	20221122	2.01	N	114840	500	43 억		418000	N	N	2	N	00	N
45	20231024	130723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	-150	5	-0.63	1086692450	46058	30.52	23950	24700	23050	30800	16600	23700	23593.91	4.86	0	-1826	26966	25332	23916	22282	20866	26150	23100	43	7100	500	16590	50	1	8600972	2026	25.99	3.99	12	0.54	906.00	5905.00	32950	20230919	-28.53	8810	20221122	167.31	32950	-28.53	20230919	11850	98.73	20230102	32950	-28.53	20230919	8810	167.31	20221122	2.01	N	114840	500	43 억		418000	N	N	2	N	00	N
46	20231024	120731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	100	2	0.42	893232150	37929	25.13	23950	24700	23050	30800	16600	23700	23549.96	4.86	0	-5911	26966	25332	23916	22282	20866	26150	23100	43	7100	500	16590	50	1	8600972	2047	26.27	4.03	12	0.44	906.00	5905.00	32950	20230919	-27.77	8810	20221122	170.15	32950	-27.77	20230919	11850	100.84	20230102	32950	-27.77	20230919	8810	170.15	20221122	2.01	N	114840	500	43 억		418000	N	N	2	N	00	N
47	20231024	110725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	150	2	0.63	733186050	31252	20.71	23950	24700	23050	30800	16600	23700	23460.17	4.86	0	-3941	26966	25332	23916	22282	20866	26150	23100	43	7100	500	16590	50	1	8600972	2051	26.32	4.04	12	0.36	906.00	5905.00	32950	20230919	-27.62	8810	20221122	170.72	32950	-27.62	20230919	11850	101.27	20230102	32950	-27.62	20230919	8810	170.72	20221122	2.01	N	114840	500	43 억		418000	N	N	2	N	00	N
48	20231024	100718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	-200	5	-0.84	667158450	28452	18.85	23950	24700	23050	30800	16600	23700	23448.23	4.86	0	-5001	26966	25332	23916	22282	20866	26150	23100	43	7100	500	16590	50	1	8600972	2021	25.94	3.98	12	0.33	906.00	5905.00	32950	20230919	-28.68	8810	20221122	166.74	32950	-28.68	20230919	11850	98.31	20230102	32950	-28.68	20230919	8810	166.74	20221122	2.01	N	114840	500	43 억		418000	N	N	2	N	00	N
49	20231024	090725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	950	2	4.01	80604450	3302	2.19	23950	24700	23950	30800	16600	23700	24418.85	4.86	0	-1184	26966	25332	23916	22282	20866	26150	23100	43	7100	500	16590	50	1	8600972	2120	27.21	4.17	12	0.04	906.00	5905.00	32950	20230919	-25.19	8810	20221122	179.80	32950	-25.19	20230919	11850	108.02	20230102	32950	-25.19	20230919	8810	179.80	20221122	2.01	N	114840	500	43 억		418000	N	N	2	N	00	N
50	20231023	160714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	750	2	3.27	3612388700	150659	182.29	22500	25550	22500	29800	16100	22950	23977.32	4.45	0	34764	25216	24082	23066	21932	20916	23575	21425	43	6850	500	16060	50	1	8600972	2038	26.16	4.01	12	1.75	906.00	5905.00	32950	20230919	-28.07	8810	20221122	169.01	32950	-28.07	20230919	11850	100.00	20230102	32950	-28.07	20230919	8810	169.01	20221122	1.97	N	114840	500	43 억		382451	N	N	2	N	00	N
51	20231023	150719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	1250	2	5.45	3502915450	146070	176.74	22500	25550	22500	29800	16100	22950	23981.07	4.45	0	33384	25216	24082	23066	21932	20916	23575	21425	43	6850	500	16060	50	1	8600972	2081	26.71	4.10	12	1.70	906.00	5905.00	32950	20230919	-26.56	8810	20221122	174.69	32950	-26.56	20230919	11850	104.22	20230102	32950	-26.56	20230919	8810	174.69	20221122	1.97	N	114840	500	43 억		382451	N	N	2	N	00	N
52	20231023	140717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	950	2	4.14	2798971650	116455	140.90	22500	25550	22500	29800	16100	22950	24034.79	4.45	0	20128	25216	24082	23066	21932	20916	23575	21425	43	6850	500	16060	50	1	8600972	2056	26.38	4.05	12	1.35	906.00	5905.00	32950	20230919	-27.47	8810	20221122	171.28	32950	-27.47	20230919	11850	101.69	20230102	32950	-27.47	20230919	8810	171.28	20221122	1.97	N	114840	500	43 억		382451	N	N	2	N	00	N
53	20231023	130723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	1100	2	4.79	2145470550	89137	107.85	22500	25550	22500	29800	16100	22950	24069.36	4.45	0	10819	25216	24082	23066	21932	20916	23575	21425	43	6850	500	16060	50	1	8600972	2069	26.55	4.07	12	1.04	906.00	5905.00	32950	20230919	-27.01	8810	20221122	172.99	32950	-27.01	20230919	11850	102.95	20230102	32950	-27.01	20230919	8810	172.99	20221122	1.97	N	114840	500	43 억		382451	N	N	2	N	00	N
54	20231023	120714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24300	1350	2	5.88	1917475050	79723	96.46	22500	25550	22500	29800	16100	22950	24051.72	4.45	0	10162	25216	24082	23066	21932	20916	23575	21425	43	6850	500	16060	50	1	8600972	2090	26.82	4.12	12	0.93	906.00	5905.00	32950	20230919	-26.25	8810	20221122	175.82	32950	-26.25	20230919	11850	105.06	20230102	32950	-26.25	20230919	8810	175.82	20221122	1.97	N	114840	500	43 억		382451	N	N	2	N	00	N
55	20231023	110713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24250	1300	2	5.66	1629811850	67891	82.14	22500	25550	22500	29800	16100	22950	24006.30	4.45	0	8112	25216	24082	23066	21932	20916	23575	21425	43	6850	500	16060	50	1	8600972	2086	26.77	4.11	12	0.79	906.00	5905.00	32950	20230919	-26.40	8810	20221122	175.26	32950	-26.40	20230919	11850	104.64	20230102	32950	-26.40	20230919	8810	175.26	20221122	1.97	N	114840	500	43 억		382451	N	N	2	N	00	N
56	20231023	100707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24600	1650	2	7.19	1077302700	45122	54.60	22500	24700	22500	29800	16100	22950	23875.33	4.45	0	8844	25216	24082	23066	21932	20916	23575	21425	43	6850	500	16060	50	1	8600972	2116	27.15	4.17	12	0.52	906.00	5905.00	32950	20230919	-25.34	8810	20221122	179.23	32950	-25.34	20230919	11850	107.59	20230102	32950	-25.34	20230919	8810	179.23	20221122	1.97	N	114840	500	43 억		382451	Y	N	2	N	00	N
57	20231023	090723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	150	2	0.65	61830250	2659	3.22	22500	23700	22500	29800	16100	22950	23253.20	4.45	0	-1278	25216	24082	23066	21932	20916	23575	21425	43	6850	500	16060	50	1	8600972	1987	25.50	3.91	12	0.03	906.00	5905.00	32950	20230919	-29.89	8810	20221122	162.20	32950	-29.89	20230919	11850	94.94	20230102	32950	-29.89	20230919	8810	162.20	20221122	1.97	N	114840	500	43 억		382451	N	N	2	N	00	N
58	20231020	160711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22950	-1550	5	-6.33	1900166850	82541	216.92	24100	24200	22050	31850	17150	24500	23019.07	4.31	0	911	25700	25100	24650	24050	23600	24875	23825	43	7350	500	17150	50	1	8600972	1974	25.33	3.89	12	0.96	906.00	5905.00	32950	20230919	-30.35	8810	20221122	160.50	32950	-30.35	20230919	11850	93.67	20230102	32950	-30.35	20230919	8810	160.50	20221122	1.99	N	114840	500	43 억		370664	N	N	2	N	00	N
59	20231020	150711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	-1400	5	-5.71	1794026900	77937	204.82	24100	24200	22050	31850	17150	24500	23016.98	4.31	0	339	25700	25100	24650	24050	23600	24875	23825	43	7350	500	17150	50	1	8600972	1987	25.50	3.91	12	0.91	906.00	5905.00	32950	20230919	-29.89	8810	20221122	162.20	32950	-29.89	20230919	11850	94.94	20230102	32950	-29.89	20230919	8810	162.20	20221122	1.99	N	114840	500	43 억		370664	N	N	311	N	00	N
60	20231020	140716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22950	-1550	5	-6.33	1371601900	59839	157.26	24100	24200	22050	31850	17150	24500	22918.82	4.31	0	8047	25700	25100	24650	24050	23600	24875	23825	43	7350	500	17150	50	1	8600972	1974	25.33	3.89	12	0.70	906.00	5905.00	32950	20230919	-30.35	8810	20221122	160.50	32950	-30.35	20230919	11850	93.67	20230102	32950	-30.35	20230919	8810	160.50	20221122	1.99	N	114840	500	43 억		370664	N	N	311	N	00	N
61	20231020	130657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	-1400	5	-5.71	1067369600	46617	122.51	24100	24200	22050	31850	17150	24500	22893.02	4.31	0	6581	25700	25100	24650	24050	23600	24875	23825	43	7350	500	17150	50	1	8600972	1987	25.50	3.91	12	0.54	906.00	5905.00	32950	20230919	-29.89	8810	20221122	162.20	32950	-29.89	20230919	11850	94.94	20230102	32950	-29.89	20230919	8810	162.20	20221122	1.99	N	114840	500	43 억		370664	N	N	311	N	00	N
62	20231020	120709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	-1650	5	-6.73	912283250	39867	104.77	24100	24200	22050	31850	17150	24500	22878.98	4.31	0	5198	25700	25100	24650	24050	23600	24875	23825	43	7350	500	17150	50	1	8600972	1965	25.22	3.87	12	0.46	906.00	5905.00	32950	20230919	-30.65	8810	20221122	159.36	32950	-30.65	20230919	11850	92.83	20230102	32950	-30.65	20230919	8810	159.36	20221122	1.99	N	114840	500	43 억		370664	N	N	311	N	00	N
63	20231020	110716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	-1900	5	-7.76	796770950	34750	91.32	24100	24200	22050	31850	17150	24500	22923.99	4.31	0	4599	25700	25100	24650	24050	23600	24875	23825	43	7350	500	17150	50	1	8600972	1944	24.94	3.83	12	0.40	906.00	5905.00	32950	20230919	-31.41	8810	20221122	156.53	32950	-31.41	20230919	11850	90.72	20230102	32950	-31.41	20230919	8810	156.53	20221122	1.99	N	114840	500	43 억		370664	N	N	311	N	00	N
64	20231020	100706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	-1650	5	-6.73	462880750	19935	52.39	24100	24200	22750	31850	17150	24500	23212.85	4.31	0	2399	25700	25100	24650	24050	23600	24875	23825	43	7350	500	17150	50	1	8600972	1965	25.22	3.87	12	0.23	906.00	5905.00	32950	20230919	-30.65	8810	20221122	159.36	32950	-30.65	20230919	11850	92.83	20230102	32950	-30.65	20230919	8810	159.36	20221122	1.99	N	114840	500	43 억		370664	N	N	311	N	00	N
65	20231020	090710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	-650	5	-2.65	18753900	778	2.04	24100	24200	23850	31850	17150	24500	24045.04	4.31	0	-141	25700	25100	24650	24050	23600	24875	23825	43	7350	500	17150	50	1	8600972	2051	26.32	4.04	12	0.01	906.00	5905.00	32950	20230919	-27.62	8810	20221122	170.72	32950	-27.62	20230919	11850	101.27	20230102	32950	-27.62	20230919	8810	170.72	20221122	1.99	N	114840	500	43 억		370664	N	N	311	N	00	N
66	20231019	160704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	-500	5	-2.00	929401600	37657	110.51	24850	25250	24200	32500	17500	25000	24680.88	4.22	0	7059	26000	25500	24900	24400	23800	25750	24650	43	7500	500	17500	50	1	8600972	2107	27.04	4.15	12	0.44	906.00	5905.00	32950	20230919	-25.64	8810	20221122	178.09	32950	-25.64	20230919	11850	106.75	20230102	32950	-25.64	20230919	8810	178.09	20221122	1.99	N	114840	500	43 억		363305	N	N	311	N	00	N
67	20231019	150700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24700	-300	5	-1.20	898878350	36416	106.86	24850	25250	24200	32500	17500	25000	24683.51	4.22	0	7094	26000	25500	24900	24400	23800	25750	24650	43	7500	500	17500	50	1	8600972	2124	27.26	4.18	12	0.42	906.00	5905.00	32950	20230919	-25.04	8810	20221122	180.36	32950	-25.04	20230919	11850	108.44	20230102	32950	-25.04	20230919	8810	180.36	20221122	1.99	N	114840	500	43 억		363305	N	N	132	N	00	N
68	20231019	140708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24550	-450	5	-1.80	769410100	31161	91.44	24850	25250	24200	32500	17500	25000	24691.33	4.22	0	6026	26000	25500	24900	24400	23800	25750	24650	43	7500	500	17500	50	1	8600972	2112	27.10	4.16	12	0.36	906.00	5905.00	32950	20230919	-25.49	8810	20221122	178.66	32950	-25.49	20230919	11850	107.17	20230102	32950	-25.49	20230919	8810	178.66	20221122	1.99	N	114840	500	43 억		363305	N	N	132	N	00	N
69	20231019	130700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	-250	5	-1.00	579623300	23418	68.72	24850	25250	24200	32500	17500	25000	24751.06	4.22	0	3642	26000	25500	24900	24400	23800	25750	24650	43	7500	500	17500	50	1	8600972	2129	27.32	4.19	12	0.27	906.00	5905.00	32950	20230919	-24.89	8810	20221122	180.93	32950	-24.89	20230919	11850	108.86	20230102	32950	-24.89	20230919	8810	180.93	20221122	1.99	N	114840	500	43 억		363305	N	N	132	N	00	N
70	20231019	120707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	-100	5	-0.40	468892900	18942	55.59	24850	25250	24200	32500	17500	25000	24753.98	4.22	0	2334	26000	25500	24900	24400	23800	25750	24650	43	7500	500	17500	50	1	8600972	2142	27.48	4.22	12	0.22	906.00	5905.00	32950	20230919	-24.43	8810	20221122	182.63	32950	-24.43	20230919	11850	110.13	20230102	32950	-24.43	20230919	8810	182.63	20221122	1.99	N	114840	500	43 억		363305	N	N	132	N	00	N
71	20231019	110704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	-250	5	-1.00	390608900	15784	46.32	24850	25250	24200	32500	17500	25000	24746.95	4.22	0	1395	26000	25500	24900	24400	23800	25750	24650	43	7500	500	17500	50	1	8600972	2129	27.32	4.19	12	0.18	906.00	5905.00	32950	20230919	-24.89	8810	20221122	180.93	32950	-24.89	20230919	11850	108.86	20230102	32950	-24.89	20230919	8810	180.93	20221122	1.99	N	114840	500	43 억		363305	N	N	132	N	00	N
72	20231019	100658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	-250	5	-1.00	218046300	8872	26.04	24850	24950	24200	32500	17500	25000	24576.33	4.22	0	1457	26000	25500	24900	24400	23800	25750	24650	43	7500	500	17500	50	1	8600972	2129	27.32	4.19	12	0.10	906.00	5905.00	32950	20230919	-24.89	8810	20221122	180.93	32950	-24.89	20230919	11850	108.86	20230102	32950	-24.89	20230919	8810	180.93	20221122	1.99	N	114840	500	43 억		363305	N	N	132	N	00	N
73	20231019	090707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24450	-550	5	-2.20	54030450	2199	6.45	24850	24850	24450	32500	17500	25000	24568.11	4.22	0	833	26000	25500	24900	24400	23800	25750	24650	43	7500	500	17500	50	1	8600972	2103	26.99	4.14	12	0.03	906.00	5905.00	32950	20230919	-25.80	8810	20221122	177.53	32950	-25.80	20230919	11850	106.33	20230102	32950	-25.80	20230919	8810	177.53	20221122	1.99	N	114840	500	43 억		363305	N	N	132	N	00	N
74	20231018	160709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	150	2	0.60	841191200	34077	64.54	24950	25400	24300	32300	17400	24850	24684.41	4.23	0	1738	25850	25350	24950	24450	24050	25150	24250	43	7450	500	17390	50	1	8600972	2150	27.59	4.23	12	0.40	906.00	5905.00	32950	20230919	-24.13	8810	20221122	183.77	32950	-24.13	20230919	11850	110.97	20230102	32950	-24.13	20230919	8810	183.77	20221122	2.01	N	114840	500	43 억		363416	N	N	132	N	00	N
75	20231018	150701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	150	2	0.60	800871600	32463	61.49	24950	25400	24300	32300	17400	24850	24670.29	4.23	0	1995	25850	25350	24950	24450	24050	25150	24250	43	7450	500	17390	50	1	8600972	2150	27.59	4.23	12	0.38	906.00	5905.00	32950	20230919	-24.13	8810	20221122	183.77	32950	-24.13	20230919	11850	110.97	20230102	32950	-24.13	20230919	8810	183.77	20221122	2.01	N	114840	500	43 억		363416	N	N	27	N	00	N
76	20231018	140652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	-350	5	-1.41	555712300	22598	42.80	24950	25350	24300	32300	17400	24850	24591.22	4.23	0	-761	25850	25350	24950	24450	24050	25150	24250	43	7450	500	17390	50	1	8600972	2107	27.04	4.15	12	0.26	906.00	5905.00	32950	20230919	-25.64	8810	20221122	178.09	32950	-25.64	20230919	11850	106.75	20230102	32950	-25.64	20230919	8810	178.09	20221122	2.01	N	114840	500	43 억		363416	N	N	27	N	00	N
77	20231018	130650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	-450	5	-1.81	461216850	18728	35.47	24950	25350	24300	32300	17400	24850	24627.13	4.23	0	-2578	25850	25350	24950	24450	24050	25150	24250	43	7450	500	17390	50	1	8600972	2099	26.93	4.13	12	0.22	906.00	5905.00	32950	20230919	-25.95	8810	20221122	176.96	32950	-25.95	20230919	11850	105.91	20230102	32950	-25.95	20230919	8810	176.96	20221122	2.01	N	114840	500	43 억		363416	N	N	27	N	00	N
78	20231018	120702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	-450	5	-1.81	418139200	16960	32.12	24950	25350	24300	32300	17400	24850	24654.43	4.23	0	-2786	25850	25350	24950	24450	24050	25150	24250	43	7450	500	17390	50	1	8600972	2099	26.93	4.13	12	0.20	906.00	5905.00	32950	20230919	-25.95	8810	20221122	176.96	32950	-25.95	20230919	11850	105.91	20230102	32950	-25.95	20230919	8810	176.96	20221122	2.01	N	114840	500	43 억		363416	N	N	27	N	00	N
79	20231018	110656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24450	-400	5	-1.61	296847350	11993	22.72	24950	25350	24400	32300	17400	24850	24751.72	4.23	0	-2780	25850	25350	24950	24450	24050	25150	24250	43	7450	500	17390	50	1	8600972	2103	26.99	4.14	12	0.14	906.00	5905.00	32950	20230919	-25.80	8810	20221122	177.53	32950	-25.80	20230919	11850	106.33	20230102	32950	-25.80	20230919	8810	177.53	20221122	2.01	N	114840	500	43 억		363416	N	N	27	N	00	N
80	20231018	100702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	0	3	0.00	99322150	3961	7.50	24950	25350	24850	32300	17400	24850	25075.02	4.23	0	-1671	25850	25350	24950	24450	24050	25150	24250	43	7450	500	17390	50	1	8600972	2137	27.43	4.21	12	0.05	906.00	5905.00	32950	20230919	-24.58	8810	20221122	182.07	32950	-24.58	20230919	11850	109.70	20230102	32950	-24.58	20230919	8810	182.07	20221122	2.01	N	114840	500	43 억		363416	N	N	27	N	00	N
81	20231018	090653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	200	2	0.80	9055850	360	0.68	24950	25350	24950	32300	17400	24850	25155.14	4.23	0	-167	25850	25350	24950	24450	24050	25150	24250	43	7450	500	17390	50	1	8600972	2155	27.65	4.24	12	0.00	906.00	5905.00	32950	20230919	-23.98	8810	20221122	184.34	32950	-23.98	20230919	11850	111.39	20230102	32950	-23.98	20230919	8810	184.34	20221122	2.01	N	114840	500	43 억		363416	N	N	27	N	00	N
82	20231017	160657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	150	2	0.61	1305914900	52289	151.57	25050	25450	24550	32100	17300	24700	24974.95	4.21	0	8991	26633	25666	25183	24216	23733	25425	23975	43	7400	500	17290	50	1	8600972	2137	27.43	4.21	12	0.61	906.00	5905.00	32950	20230919	-24.58	8560	20221013	190.30	32950	-24.58	20230919	11850	109.70	20230102	32950	-24.58	20230919	8810	182.07	20221122	2.09	N	114840	500	43 억		362271	N	N	27	N	00	N
83	20231017	150701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	200	2	0.81	1203310800	48173	139.64	25050	25450	24550	32100	17300	24700	24978.95	4.21	0	8724	26633	25666	25183	24216	23733	25425	23975	43	7400	500	17290	50	1	8600972	2142	27.48	4.22	12	0.56	906.00	5905.00	32950	20230919	-24.43	8560	20221013	190.89	32950	-24.43	20230919	11850	110.13	20230102	32950	-24.43	20230919	8810	182.63	20221122	2.09	N	114840	500	43 억		362271	N	N	10	N	00	N
84	20231017	140702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24800	100	2	0.40	1030392200	41213	119.46	25050	25450	24550	32100	17300	24700	25001.63	4.21	0	6859	26633	25666	25183	24216	23733	25425	23975	43	7400	500	17290	50	1	8600972	2133	27.37	4.20	12	0.48	906.00	5905.00	32950	20230919	-24.73	8560	20221013	189.72	32950	-24.73	20230919	11850	109.28	20230102	32950	-24.73	20230919	8810	181.50	20221122	2.09	N	114840	500	43 억		362271	N	N	10	N	00	N
85	20231017	130656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	350	2	1.42	803866900	32044	92.89	25050	25450	24700	32100	17300	24700	25086.35	4.21	0	6906	26633	25666	25183	24216	23733	25425	23975	43	7400	500	17290	50	1	8600972	2155	27.65	4.24	12	0.37	906.00	5905.00	32950	20230919	-23.98	8560	20221013	192.64	32950	-23.98	20230919	11850	111.39	20230102	32950	-23.98	20230919	8810	184.34	20221122	2.09	N	114840	500	43 억		362271	N	N	10	N	00	N
86	20231017	120659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25300	600	2	2.43	665943750	26577	77.04	25050	25400	24700	32100	17300	24700	25057.15	4.21	0	7573	26633	25666	25183	24216	23733	25425	23975	43	7400	500	17290	50	1	8600972	2176	27.92	4.28	12	0.31	906.00	5905.00	32950	20230919	-23.22	8560	20221013	195.56	32950	-23.22	20230919	11850	113.50	20230102	32950	-23.22	20230919	8810	187.17	20221122	2.09	N	114840	500	43 억		362271	N	N	10	N	00	N
87	20231017	110652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	450	2	1.82	540753400	21625	62.68	25050	25400	24700	32100	17300	24700	25005.94	4.21	0	6353	26633	25666	25183	24216	23733	25425	23975	43	7400	500	17290	50	1	8600972	2163	27.76	4.26	12	0.25	906.00	5905.00	32950	20230919	-23.67	8560	20221013	193.81	32950	-23.67	20230919	11850	112.24	20230102	32950	-23.67	20230919	8810	185.47	20221122	2.09	N	114840	500	43 억		362271	N	N	10	N	00	N
88	20231017	100647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	200	2	0.81	256633000	10274	29.78	25050	25400	24700	32100	17300	24700	24978.88	4.21	0	-1227	26633	25666	25183	24216	23733	25425	23975	43	7400	500	17290	50	1	8600972	2142	27.48	4.22	12	0.12	906.00	5905.00	32950	20230919	-24.43	8560	20221013	190.89	32950	-24.43	20230919	11850	110.13	20230102	32950	-24.43	20230919	8810	182.63	20221122	2.09	N	114840	500	43 억		362271	N	N	10	N	00	N
89	20231017	090653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	700	2	2.83	20638150	818	2.37	25050	25400	25050	32100	17300	24700	25230.01	4.21	0	40	26633	25666	25183	24216	23733	25425	23975	43	7400	500	17290	50	1	8600972	2185	28.04	4.30	12	0.01	906.00	5905.00	32950	20230919	-22.91	8560	20221013	196.73	32950	-22.91	20230919	11850	114.35	20230102	32950	-22.91	20230919	8810	188.31	20221122	2.09	N	114840	500	43 억		362271	N	N	10	N	00	N
90	20231016	160654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24700	-900	5	-3.52	864438700	34288	71.96	25600	26150	24700	33250	17950	25600	25234.17	4.25	0	438	27366	26482	25766	24882	24166	26125	24525	43	7650	500	17920	50	1	8600972	2124	27.26	4.18	12	0.40	906.00	5905.00	32950	20230919	-25.04	8560	20221013	188.55	32950	-25.04	20230919	11850	108.44	20230102	32950	-25.04	20230919	8810	180.36	20221122	2.03	N	114840	500	43 억		365594	N	N	10	N	00	N
91	20231016	150654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	-600	5	-2.34	639286750	25222	52.93	25600	26150	24900	33250	17950	25600	25346.39	4.25	0	3477	27366	26482	25766	24882	24166	26125	24525	43	7650	500	17920	50	1	8600972	2150	27.59	4.23	12	0.29	906.00	5905.00	32950	20230919	-24.13	8560	20221013	192.06	32950	-24.13	20230919	11850	110.97	20230102	32950	-24.13	20230919	8810	183.77	20221122	2.03	N	114840	500	43 억		365594	N	N	0	N	00	N
92	20231016	140654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	-600	5	-2.34	341972400	13520	28.37	25600	26150	24900	33250	17950	25600	25293.82	4.25	0	-1554	27366	26482	25766	24882	24166	26125	24525	43	7650	500	17920	50	1	8600972	2150	27.59	4.23	12	0.16	906.00	5905.00	32950	20230919	-24.13	8560	20221013	192.06	32950	-24.13	20230919	11850	110.97	20230102	32950	-24.13	20230919	8810	183.77	20221122	2.03	N	114840	500	43 억		365594	N	N	0	N	00	N
93	20231016	130650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	-600	5	-2.34	292236450	11534	24.21	25600	26150	24900	33250	17950	25600	25336.96	4.25	0	-2176	27366	26482	25766	24882	24166	26125	24525	43	7650	500	17920	50	1	8600972	2150	27.59	4.23	12	0.13	906.00	5905.00	32950	20230919	-24.13	8560	20221013	192.06	32950	-24.13	20230919	11850	110.97	20230102	32950	-24.13	20230919	8810	183.77	20221122	2.03	N	114840	500	43 억		365594	N	N	0	N	00	N
94	20231016	120650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	-500	5	-1.95	203562850	7989	16.77	25600	26150	25100	33250	17950	25600	25480.39	4.25	0	-331	27366	26482	25766	24882	24166	26125	24525	43	7650	500	17920	50	1	8600972	2159	27.70	4.25	12	0.09	906.00	5905.00	32950	20230919	-23.82	8560	20221013	193.22	32950	-23.82	20230919	11850	111.81	20230102	32950	-23.82	20230919	8810	184.90	20221122	2.03	N	114840	500	43 억		365594	N	N	0	N	00	N
95	20231016	110646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25500	-100	5	-0.39	149757350	5856	12.29	25600	26150	25150	33250	17950	25600	25573.32	4.25	0	605	27366	26482	25766	24882	24166	26125	24525	43	7650	500	17920	50	1	8600972	2193	28.15	4.32	12	0.07	906.00	5905.00	32950	20230919	-22.61	8560	20221013	197.90	32950	-22.61	20230919	11850	115.19	20230102	32950	-22.61	20230919	8810	189.44	20221122	2.03	N	114840	500	43 억		365594	N	N	0	N	00	N
96	20231016	100643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25350	-250	5	-0.98	125695700	4914	10.31	25600	26150	25150	33250	17950	25600	25579.10	4.25	0	675	27366	26482	25766	24882	24166	26125	24525	43	7650	500	17920	50	1	8600972	2180	27.98	4.29	12	0.06	906.00	5905.00	32950	20230919	-23.07	8560	20221013	196.14	32950	-23.07	20230919	11850	113.92	20230102	32950	-23.07	20230919	8810	187.74	20221122	2.03	N	114840	500	43 억		365594	N	N	0	N	00	N
97	20231016	090646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25200	-400	5	-1.56	7882700	312	0.65	25600	25600	25150	33250	17950	25600	25265.06	4.25	0	182	27366	26482	25766	24882	24166	26125	24525	43	7650	500	17920	50	1	8600972	2167	27.81	4.27	12	0.00	906.00	5905.00	32950	20230919	-23.52	8560	20221013	194.39	32950	-23.52	20230919	11850	112.66	20230102	32950	-23.52	20230919	8810	186.04	20221122	2.03	N	114840	500	43 억		365594	N	N	0	N	00	N
98	20231012	160705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25850	-350	5	-1.34	1498268000	57030	140.27	26200	26950	25600	34050	18350	26200	26276.29	4.34	0	-2190	27766	26982	26066	25282	24366	27375	25675	43	7850	500	18340	50	1	8600972	2223	28.53	4.38	12	0.66	906.00	5905.00	32950	20230919	-21.55	8560	20221013	201.99	32950	-21.55	20230919	11850	118.14	20230102	32950	-21.55	20230919	8560	201.99	20221013	2.05	N	114840	500	43 억		373558	N	N	753	N	00	N
99	20231012	150650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25700	-500	5	-1.91	1367926700	51984	127.86	26200	26950	25600	34050	18350	26200	26314.38	4.34	0	242	27766	26982	26066	25282	24366	27375	25675	43	7850	500	18340	50	1	8600972	2210	28.37	4.35	12	0.60	906.00	5905.00	32950	20230919	-22.00	8560	20221013	200.23	32950	-22.00	20230919	11850	116.88	20230102	32950	-22.00	20230919	8560	200.23	20221013	2.05	N	114840	500	43 억		373558	N	N	96	N	00	N
100	20231012	140649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25950	-250	5	-0.95	1194722750	45263	111.33	26200	26950	25800	34050	18350	26200	26395.13	4.34	0	2288	27766	26982	26066	25282	24366	27375	25675	43	7850	500	18340	50	1	8600972	2232	28.64	4.39	12	0.53	906.00	5905.00	32950	20230919	-21.24	8560	20221013	203.15	32950	-21.24	20230919	11850	118.99	20230102	32950	-21.24	20230919	8560	203.15	20221013	2.05	N	114840	500	43 억		373558	N	N	96	N	00	N
101	20231012	130650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25900	-300	5	-1.15	1121504150	42447	104.41	26200	26950	25800	34050	18350	26200	26421.28	4.34	0	3290	27766	26982	26066	25282	24366	27375	25675	43	7850	500	18340	50	1	8600972	2228	28.59	4.39	12	0.49	906.00	5905.00	32950	20230919	-21.40	8560	20221013	202.57	32950	-21.40	20230919	11850	118.57	20230102	32950	-21.40	20230919	8560	202.57	20221013	2.05	N	114840	500	43 억		373558	N	N	96	N	00	N
102	20231012	120658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26500	300	2	1.15	756274900	28409	69.88	26200	26950	26200	34050	18350	26200	26620.96	4.34	0	-423	27766	26982	26066	25282	24366	27375	25675	43	7850	500	18340	50	1	8600972	2279	29.25	4.49	12	0.33	906.00	5905.00	32950	20230919	-19.58	8560	20221013	209.58	32950	-19.58	20230919	11850	123.63	20230102	32950	-19.58	20230919	8560	209.58	20221013	2.05	N	114840	500	43 억		373558	N	N	96	N	00	N
103	20231012	110658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26700	500	2	1.91	692020550	25989	63.92	26200	26950	26200	34050	18350	26200	26627.44	4.34	0	1318	27766	26982	26066	25282	24366	27375	25675	43	7850	500	18340	50	1	8600972	2296	29.47	4.52	12	0.30	906.00	5905.00	32950	20230919	-18.97	8560	20221013	211.92	32950	-18.97	20230919	11850	125.32	20230102	32950	-18.97	20230919	8560	211.92	20221013	2.05	N	114840	500	43 억		373558	N	N	96	N	00	N
104	20231012	100653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26750	550	2	2.10	437529900	16472	40.52	26200	26950	26200	34050	18350	26200	26562.04	4.34	0	1045	27766	26982	26066	25282	24366	27375	25675	43	7850	500	18340	50	1	8600972	2301	29.53	4.53	12	0.19	906.00	5905.00	32950	20230919	-18.82	8560	20221013	212.50	32950	-18.82	20230919	11850	125.74	20230102	32950	-18.82	20230919	8560	212.50	20221013	2.05	N	114840	500	43 억		373558	N	N	96	N	00	N
105	20231012	090657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26250	50	2	0.19	38661800	1468	3.61	26200	26450	26200	34050	18350	26200	26336.38	4.34	0	-668	27766	26982	26066	25282	24366	27375	25675	43	7850	500	18340	50	1	8600972	2258	28.97	4.45	12	0.02	906.00	5905.00	32950	20230919	-20.33	8560	20221013	206.66	32950	-20.33	20230919	11850	121.52	20230102	32950	-20.33	20230919	8560	206.66	20221013	2.05	N	114840	500	43 억		373558	N	N	96	N	00	N
106	20231011	160649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26200	1550	2	6.29	1054905650	40430	103.33	25350	26850	25150	32000	17300	24650	26091.05	4.34	0	-209	26683	25666	25133	24116	23583	25400	23850	43	7350	500	17250	50	1	8600972	2253	28.92	4.44	12	0.47	906.00	5905.00	32950	20230919	-20.49	8560	20221013	206.07	32950	-20.49	20230919	11850	121.10	20230102	32950	-20.49	20230919	8560	206.07	20221013	2.06	N	114840	500	43 억		373239	N	N	96	N	00	N
107	20231011	150652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25800	1150	2	4.67	992139800	38012	97.15	25350	26850	25150	32000	17300	24650	26100.70	4.34	0	-790	26683	25666	25133	24116	23583	25400	23850	43	7350	500	17250	50	1	8600972	2219	28.48	4.37	12	0.44	906.00	5905.00	32950	20230919	-21.70	8560	20221013	201.40	32950	-21.70	20230919	11850	117.72	20230102	32950	-21.70	20230919	8560	201.40	20221013	2.06	N	114840	500	43 억		373239	N	N	143	N	00	N
108	20231011	140656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25650	1000	2	4.06	825950400	31558	80.66	25350	26850	25150	32000	17300	24650	26172.46	4.34	0	-3574	26683	25666	25133	24116	23583	25400	23850	43	7350	500	17250	50	1	8600972	2206	28.31	4.34	12	0.37	906.00	5905.00	32950	20230919	-22.15	8560	20221013	199.65	32950	-22.15	20230919	11850	116.46	20230102	32950	-22.15	20230919	8560	199.65	20221013	2.06	N	114840	500	43 억		373239	N	N	143	N	00	N
109	20231011	130646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26250	1600	2	6.49	694228950	26488	67.70	25350	26850	25150	32000	17300	24650	26209.19	4.34	0	-1720	26683	25666	25133	24116	23583	25400	23850	43	7350	500	17250	50	1	8600972	2258	28.97	4.45	12	0.31	906.00	5905.00	32950	20230919	-20.33	8560	20221013	206.66	32950	-20.33	20230919	11850	121.52	20230102	32950	-20.33	20230919	8560	206.66	20221013	2.06	N	114840	500	43 억		373239	N	N	143	N	00	N
110	20231011	120700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26300	1650	2	6.69	669683400	25555	65.31	25350	26850	25150	32000	17300	24650	26205.57	4.34	0	-1462	26683	25666	25133	24116	23583	25400	23850	43	7350	500	17250	50	1	8600972	2262	29.03	4.45	12	0.30	906.00	5905.00	32950	20230919	-20.18	8560	20221013	207.24	32950	-20.18	20230919	11850	121.94	20230102	32950	-20.18	20230919	8560	207.24	20221013	2.06	N	114840	500	43 억		373239	N	N	143	N	00	N
111	20231011	110654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26250	1600	2	6.49	618078150	23592	60.30	25350	26850	25150	32000	17300	24650	26198.63	4.34	0	-624	26683	25666	25133	24116	23583	25400	23850	43	7350	500	17250	50	1	8600972	2258	28.97	4.45	12	0.27	906.00	5905.00	32950	20230919	-20.33	8560	20221013	206.66	32950	-20.33	20230919	11850	121.52	20230102	32950	-20.33	20230919	8560	206.66	20221013	2.06	N	114840	500	43 억		373239	N	N	143	N	00	N
112	20231011	100650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26600	1950	2	7.91	467865600	17961	45.91	25350	26800	25150	32000	17300	24650	26048.97	4.34	0	489	26683	25666	25133	24116	23583	25400	23850	43	7350	500	17250	50	1	8600972	2288	29.36	4.50	12	0.21	906.00	5905.00	32950	20230919	-19.27	8560	20221013	210.75	32950	-19.27	20230919	11850	124.47	20230102	32950	-19.27	20230919	8560	210.75	20221013	2.06	N	114840	500	43 억		373239	N	N	143	N	00	N
113	20231011	090655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25550	900	2	3.65	39005750	1533	3.92	25350	25550	25250	32000	17300	24650	25444.06	4.34	0	62	26683	25666	25133	24116	23583	25400	23850	43	7350	500	17250	50	1	8600972	2198	28.20	4.33	12	0.02	906.00	5905.00	32950	20230919	-22.46	8560	20221013	198.48	32950	-22.46	20230919	11850	115.61	20230102	32950	-22.46	20230919	8560	198.48	20221013	2.06	N	114840	500	43 억		373239	N	N	143	N	00	N
114	20231010	160646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	-1450	5	-5.56	973008050	38599	166.05	25850	26150	24600	33900	18300	26100	25213.25	4.29	0	-379	26900	26500	26050	25650	25200	26525	25675	43	7800	500	18270	50	1	8600972	2120	27.21	4.17	12	0.45	906.00	5905.00	32950	20230919	-25.19	8560	20221013	187.97	32950	-25.19	20230919	11850	108.02	20230102	32950	-25.19	20230919	8560	187.97	20221013	2.03	N	114840	500	43 억		368661	N	N	143	N	00	N
115	20231010	150645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25350	-750	5	-2.87	914695050	36264	156.01	25850	26150	24600	33900	18300	26100	25223.23	4.29	0	303	26900	26500	26050	25650	25200	26525	25675	43	7800	500	18270	50	1	8600972	2180	27.98	4.29	12	0.42	906.00	5905.00	32950	20230919	-23.07	8560	20221013	196.14	32950	-23.07	20230919	11850	113.92	20230102	32950	-23.07	20230919	8560	196.14	20221013	2.03	N	114840	500	43 억		368661	N	N	13	N	00	N
116	20231010	140649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25300	-800	5	-3.07	799977350	31699	136.37	25850	26150	24600	33900	18300	26100	25236.67	4.29	0	1904	26900	26500	26050	25650	25200	26525	25675	43	7800	500	18270	50	1	8600972	2176	27.92	4.28	12	0.37	906.00	5905.00	32950	20230919	-23.22	8560	20221013	195.56	32950	-23.22	20230919	11850	113.50	20230102	32950	-23.22	20230919	8560	195.56	20221013	2.03	N	114840	500	43 억		368661	N	N	13	N	00	N
117	20231010	130641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	-700	5	-2.68	695893400	27578	118.64	25850	26150	24600	33900	18300	26100	25233.64	4.29	0	1986	26900	26500	26050	25650	25200	26525	25675	43	7800	500	18270	50	1	8600972	2185	28.04	4.30	12	0.32	906.00	5905.00	32950	20230919	-22.91	8560	20221013	196.73	32950	-22.91	20230919	11850	114.35	20230102	32950	-22.91	20230919	8560	196.73	20221013	2.03	N	114840	500	43 억		368661	N	N	13	N	00	N
118	20231010	120641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25600	-500	5	-1.92	637323800	25279	108.75	25850	26150	24600	33900	18300	26100	25211.59	4.29	0	3219	26900	26500	26050	25650	25200	26525	25675	43	7800	500	18270	50	1	8600972	2202	28.26	4.34	12	0.29	906.00	5905.00	32950	20230919	-22.31	8560	20221013	199.07	32950	-22.31	20230919	11850	116.03	20230102	32950	-22.31	20230919	8560	199.07	20221013	2.03	N	114840	500	43 억		368661	N	N	13	N	00	N
119	20231010	110631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25500	-600	5	-2.30	532924250	21215	91.27	25850	26150	24600	33900	18300	26100	25120.16	4.29	0	3136	26900	26500	26050	25650	25200	26525	25675	43	7800	500	18270	50	1	8600972	2193	28.15	4.32	12	0.25	906.00	5905.00	32950	20230919	-22.61	8560	20221013	197.90	32950	-22.61	20230919	11850	115.19	20230102	32950	-22.61	20230919	8560	197.90	20221013	2.03	N	114840	500	43 억		368661	N	N	13	N	00	N
120	20231010	100636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	-850	5	-3.26	481779850	19203	82.61	25850	26150	24600	33900	18300	26100	25088.78	4.29	0	2878	26900	26500	26050	25650	25200	26525	25675	43	7800	500	18270	50	1	8600972	2172	27.87	4.28	12	0.22	906.00	5905.00	32950	20230919	-23.37	8560	20221013	194.98	32950	-23.37	20230919	11850	113.08	20230102	32950	-23.37	20230919	8560	194.98	20221013	2.03	N	114840	500	43 억		368661	N	N	13	N	00	N
121	20231010	090631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25200	-900	5	-3.45	72124800	2813	12.10	25850	26150	25200	33900	18300	26100	25639.82	4.29	0	-891	26900	26500	26050	25650	25200	26525	25675	43	7800	500	18270	50	1	8600972	2167	27.81	4.27	12	0.03	906.00	5905.00	32950	20230919	-23.52	8560	20221013	194.39	32950	-23.52	20230919	11850	112.66	20230102	32950	-23.52	20230919	8560	194.39	20221013	2.03	N	114840	500	43 억		368661	N	N	13	N	00	N
122	20231006	160638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26100	50	2	0.19	606210150	23184	33.74	26100	26450	25600	33850	18250	26050	26147.79	4.28	0	681	27550	26800	26250	25500	24950	26525	25225	43	7800	500	18230	50	1	8600972	2245	28.81	4.42	12	0.27	906.00	5905.00	32950	20230919	-20.79	8560	20221013	204.91	32950	-20.79	20230919	11850	120.25	20230102	32950	-20.79	20230919	8560	204.91	20221013	1.92	N	114840	500	43 억		367896	N	N	13	N	00	N
123	20231006	150629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26150	100	2	0.38	557654600	21325	31.03	26100	26450	25600	33850	18250	26050	26150.27	4.28	0	632	27550	26800	26250	25500	24950	26525	25225	43	7800	500	18230	50	1	8600972	2249	28.86	4.43	12	0.25	906.00	5905.00	32950	20230919	-20.64	8560	20221013	205.49	32950	-20.64	20230919	11850	120.68	20230102	32950	-20.64	20230919	8560	205.49	20221013	1.92	N	114840	500	43 억		367896	N	N	189	N	00	N
124	20231006	140630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26250	200	2	0.77	458498400	17544	25.53	26100	26450	25600	33850	18250	26050	26134.20	4.28	0	1041	27550	26800	26250	25500	24950	26525	25225	43	7800	500	18230	50	1	8600972	2258	28.97	4.45	12	0.20	906.00	5905.00	32950	20230919	-20.33	8560	20221013	206.66	32950	-20.33	20230919	11850	121.52	20230102	32950	-20.33	20230919	8560	206.66	20221013	1.92	N	114840	500	43 억		367896	N	N	189	N	00	N
125	20231006	130622	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26400	350	2	1.34	382360100	14645	21.31	26100	26450	25600	33850	18250	26050	26108.58	4.28	0	614	27550	26800	26250	25500	24950	26525	25225	43	7800	500	18230	50	1	8600972	2271	29.14	4.47	12	0.17	906.00	5905.00	32950	20230919	-19.88	8560	20221013	208.41	32950	-19.88	20230919	11850	122.78	20230102	32950	-19.88	20230919	8560	208.41	20221013	1.92	N	114840	500	43 억		367896	N	N	189	N	00	N
126	20231006	120622	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26300	250	2	0.96	282665450	10861	15.80	26100	26450	25600	33850	18250	26050	26025.73	4.28	0	-638	27550	26800	26250	25500	24950	26525	25225	43	7800	500	18230	50	1	8600972	2262	29.03	4.45	12	0.13	906.00	5905.00	32950	20230919	-20.18	8560	20221013	207.24	32950	-20.18	20230919	11850	121.94	20230102	32950	-20.18	20230919	8560	207.24	20221013	1.92	N	114840	500	43 억		367896	N	N	189	N	00	N
127	20231006	110616	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26150	100	2	0.38	216663850	8341	12.14	26100	26450	25600	33850	18250	26050	25975.76	4.28	0	-1041	27550	26800	26250	25500	24950	26525	25225	43	7800	500	18230	50	1	8600972	2249	28.86	4.43	12	0.10	906.00	5905.00	32950	20230919	-20.64	8560	20221013	205.49	32950	-20.64	20230919	11850	120.68	20230102	32950	-20.64	20230919	8560	205.49	20221013	1.92	N	114840	500	43 억		367896	N	N	189	N	00	N
128	20231006	100621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25750	-300	5	-1.15	114949100	4429	6.44	26100	26450	25600	33850	18250	26050	25953.74	4.28	0	-665	27550	26800	26250	25500	24950	26525	25225	43	7800	500	18230	50	1	8600972	2215	28.42	4.36	12	0.05	906.00	5905.00	32950	20230919	-21.85	8560	20221013	200.82	32950	-21.85	20230919	11850	117.30	20230102	32950	-21.85	20230919	8560	200.82	20221013	1.92	N	114840	500	43 억		367896	N	N	189	N	00	N
129	20231006	090617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26200	150	2	0.58	2515600	96	0.14	26100	26450	26100	33850	18250	26050	26204.17	4.28	0	30	27550	26800	26250	25500	24950	26525	25225	43	7800	500	18230	50	1	8600972	2253	28.92	4.44	12	0.00	906.00	5905.00	32950	20230919	-20.49	8560	20221013	206.07	32950	-20.49	20230919	11850	121.10	20230102	32950	-20.49	20230919	8560	206.07	20221013	1.92	N	114840	500	43 억		367896	N	N	189	N	00	N