KissMeData/239890/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	161027	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-250	5	-1.15	763699200	35386	87.90	21950	22000	21200	28300	15300	21800	21581.96	5.45	0	-2558	22466	22132	21566	21232	20666	22300	21400	46	6500	500	15690	50	1	9206632	1984	26.22	6.97	12	0.38	822.00	3090.00	28400	20230518	-24.12	12650	20221027	70.36	28400	-24.12	20230518	13660	57.76	20230125	28400	-24.12	20230518	13550	59.04	20221107	1.76	N	239890	500	46 억		501398	N	N	8	N	00	N
3	20231031	151037	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	-300	5	-1.38	747141800	34617	85.99	21950	22000	21200	28300	15300	21800	21583.09	5.45	0	-2390	22466	22132	21566	21232	20666	22300	21400	46	6500	500	15690	50	1	9206632	1979	26.16	6.96	12	0.38	822.00	3090.00	28400	20230518	-24.30	12650	20221027	69.96	28400	-24.30	20230518	13660	57.39	20230125	28400	-24.30	20230518	13550	58.67	20221107	1.76	N	239890	500	46 억		501398	N	N	13	N	00	N
4	20231031	141047	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-250	5	-1.15	608442300	28175	69.99	21950	22000	21200	28300	15300	21800	21595.11	5.45	0	-981	22466	22132	21566	21232	20666	22300	21400	46	6500	500	15690	50	1	9206632	1984	26.22	6.97	12	0.31	822.00	3090.00	28400	20230518	-24.12	12650	20221027	70.36	28400	-24.12	20230518	13660	57.76	20230125	28400	-24.12	20230518	13550	59.04	20221107	1.76	N	239890	500	46 억		501398	N	N	13	N	00	N
5	20231031	131037	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	-50	5	-0.23	459460300	21264	52.82	21950	22000	21200	28300	15300	21800	21607.43	5.45	0	1188	22466	22132	21566	21232	20666	22300	21400	46	6500	500	15690	50	1	9206632	2002	26.46	7.04	12	0.23	822.00	3090.00	28400	20230518	-23.42	12650	20221027	71.94	28400	-23.42	20230518	13660	59.22	20230125	28400	-23.42	20230518	13550	60.52	20221107	1.76	N	239890	500	46 억		501398	N	N	13	N	00	N
6	20231031	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-100	5	-0.46	257778850	11890	29.54	21950	22000	21200	28300	15300	21800	21680.31	5.45	0	737	22466	22132	21566	21232	20666	22300	21400	46	6500	500	15690	50	1	9206632	1998	26.40	7.02	12	0.13	822.00	3090.00	28400	20230518	-23.59	12650	20221027	71.54	28400	-23.59	20230518	13660	58.86	20230125	28400	-23.59	20230518	13550	60.15	20221107	1.76	N	239890	500	46 억		501398	N	N	13	N	00	N
7	20231031	111105	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	150	2	0.69	212841800	9829	24.42	21950	22000	21200	28300	15300	21800	21654.47	5.45	0	1019	22466	22132	21566	21232	20666	22300	21400	46	6500	500	15690	50	1	9206632	2021	26.70	7.10	12	0.11	822.00	3090.00	28400	20230518	-22.71	12650	20221027	73.52	28400	-22.71	20230518	13660	60.69	20230125	28400	-22.71	20230518	13550	61.99	20221107	1.76	N	239890	500	46 억		501398	N	N	13	N	00	N
8	20231031	101045	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-200	5	-0.92	113900600	5264	13.08	21950	21950	21200	28300	15300	21800	21637.65	5.45	0	-1234	22466	22132	21566	21232	20666	22300	21400	46	6500	500	15690	50	1	9206632	1989	26.28	6.99	12	0.06	822.00	3090.00	28400	20230518	-23.94	12650	20221027	70.75	28400	-23.94	20230518	13660	58.13	20230125	28400	-23.94	20230518	13550	59.41	20221107	1.76	N	239890	500	46 억		501398	N	N	13	N	00	N
9	20231031	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	50	2	0.23	17042750	778	1.93	21950	21950	21850	28300	15300	21800	21905.85	5.45	0	-406	22466	22132	21566	21232	20666	22300	21400	46	6500	500	15690	50	1	9206632	2012	26.58	7.07	12	0.01	822.00	3090.00	28400	20230518	-23.06	12650	20221027	72.73	28400	-23.06	20230518	13660	59.96	20230125	28400	-23.06	20230518	13550	61.25	20221107	1.76	N	239890	500	46 억		501398	N	N	13	N	00	N
10	20231030	161025	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	500	2	2.35	869818900	40244	70.12	21000	21900	21000	27650	14950	21300	21613.17	5.43	0	1350	22400	21850	21400	20850	20400	21625	20625	46	6350	500	15330	50	1	9206632	2007	26.52	7.06	12	0.44	822.00	3090.00	28400	20230518	-23.24	12650	20221027	72.33	28400	-23.24	20230518	13660	59.59	20230125	28400	-23.24	20230518	13550	60.89	20221107	1.84	N	239890	500	46 억		500054	N	N	13	N	00	N
11	20231030	151002	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	450	2	2.11	847289550	39208	68.31	21000	21900	21000	27650	14950	21300	21610.12	5.43	0	1348	22400	21850	21400	20850	20400	21625	20625	46	6350	500	15330	50	1	9206632	2002	26.46	7.04	12	0.43	822.00	3090.00	28400	20230518	-23.42	12650	20221027	71.94	28400	-23.42	20230518	13660	59.22	20230125	28400	-23.42	20230518	13550	60.52	20221107	1.84	N	239890	500	46 억		500054	N	N	233	N	00	N
12	20231030	141000	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	500	2	2.35	617769400	28672	49.96	21000	21800	21000	27650	14950	21300	21546.09	5.43	0	2360	22400	21850	21400	20850	20400	21625	20625	46	6350	500	15330	50	1	9206632	2007	26.52	7.06	12	0.31	822.00	3090.00	28400	20230518	-23.24	12650	20221027	72.33	28400	-23.24	20230518	13660	59.59	20230125	28400	-23.24	20230518	13550	60.89	20221107	1.84	N	239890	500	46 억		500054	N	N	233	N	00	N
13	20231030	131004	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	400	2	1.88	428136650	19956	34.77	21000	21800	21000	27650	14950	21300	21454.03	5.43	0	4395	22400	21850	21400	20850	20400	21625	20625	46	6350	500	15330	50	1	9206632	1998	26.40	7.02	12	0.22	822.00	3090.00	28400	20230518	-23.59	12650	20221027	71.54	28400	-23.59	20230518	13660	58.86	20230125	28400	-23.59	20230518	13550	60.15	20221107	1.84	N	239890	500	46 억		500054	N	N	233	N	00	N
14	20231030	120955	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	350	2	1.64	365485000	17067	29.74	21000	21700	21000	27650	14950	21300	21414.72	5.43	0	3903	22400	21850	21400	20850	20400	21625	20625	46	6350	500	15330	50	1	9206632	1993	26.34	7.01	12	0.19	822.00	3090.00	28400	20230518	-23.77	12650	20221027	71.15	28400	-23.77	20230518	13660	58.49	20230125	28400	-23.77	20230518	13550	59.78	20221107	1.84	N	239890	500	46 억		500054	N	N	233	N	00	N
15	20231030	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	400	2	1.88	285978750	13388	23.33	21000	21700	21000	27650	14950	21300	21360.83	5.43	0	3656	22400	21850	21400	20850	20400	21625	20625	46	6350	500	15330	50	1	9206632	1998	26.40	7.02	12	0.15	822.00	3090.00	28400	20230518	-23.59	12650	20221027	71.54	28400	-23.59	20230518	13660	58.86	20230125	28400	-23.59	20230518	13550	60.15	20221107	1.84	N	239890	500	46 억		500054	N	N	233	N	00	N
16	20231030	100953	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	50	2	0.23	185252050	8706	15.17	21000	21500	21000	27650	14950	21300	21278.66	5.43	0	2110	22400	21850	21400	20850	20400	21625	20625	46	6350	500	15330	50	1	9206632	1966	25.97	6.91	12	0.09	822.00	3090.00	28400	20230518	-24.82	12650	20221027	68.77	28400	-24.82	20230518	13660	56.30	20230125	28400	-24.82	20230518	13550	57.56	20221107	1.84	N	239890	500	46 억		500054	N	N	233	N	00	N
17	20231030	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	-100	5	-0.47	41035350	1936	3.37	21000	21400	21000	27650	14950	21300	21195.95	5.43	0	200	22400	21850	21400	20850	20400	21625	20625	46	6350	500	15330	50	1	9206632	1952	25.79	6.86	12	0.02	822.00	3090.00	28400	20230518	-25.35	12650	20221027	67.59	28400	-25.35	20230518	13660	55.20	20230125	28400	-25.35	20230518	13550	56.46	20221107	1.84	N	239890	500	46 억		500054	N	N	233	N	00	N
18	20231027	160919	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	-500	5	-2.29	1219688750	56993	83.54	21700	21950	20950	28300	15300	21800	21400.75	5.46	0	-2922	23200	22500	21700	21000	20200	22850	21350	46	6500	500	15690	50	1	9206632	1961	25.91	6.89	12	0.62	822.00	3090.00	28400	20230518	-25.00	12650	20221027	68.38	28400	-25.00	20230518	13660	55.93	20230125	28400	-25.00	20230518	12650	68.38	20221027	1.75	N	239890	500	46 억		503075	N	N	233	N	00	N
19	20231027	150954	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-250	5	-1.15	1182662250	55258	81.00	21700	21950	20950	28300	15300	21800	21402.55	5.46	0	-3032	23200	22500	21700	21000	20200	22850	21350	46	6500	500	15690	50	1	9206632	1984	26.22	6.97	12	0.60	822.00	3090.00	28400	20230518	-24.12	12650	20221027	70.36	28400	-24.12	20230518	13660	57.76	20230125	28400	-24.12	20230518	12650	70.36	20221027	1.75	N	239890	500	46 억		503075	N	N	4	N	00	N
20	20231027	140953	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-300	5	-1.38	1001173000	46819	68.63	21700	21950	20950	28300	15300	21800	21383.90	5.46	0	-1774	23200	22500	21700	21000	20200	22850	21350	46	6500	500	15690	50	1	9206632	1979	26.16	6.96	12	0.51	822.00	3090.00	28400	20230518	-24.30	12650	20221027	69.96	28400	-24.30	20230518	13660	57.39	20230125	28400	-24.30	20230518	12650	69.96	20221027	1.75	N	239890	500	46 억		503075	N	N	4	N	00	N
21	20231027	130942	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-400	5	-1.83	856435250	40088	58.76	21700	21950	20950	28300	15300	21800	21363.88	5.46	0	-2265	23200	22500	21700	21000	20200	22850	21350	46	6500	500	15690	50	1	9206632	1970	26.03	6.93	12	0.44	822.00	3090.00	28400	20230518	-24.65	12650	20221027	69.17	28400	-24.65	20230518	13660	56.66	20230125	28400	-24.65	20230518	12650	69.17	20221027	1.75	N	239890	500	46 억		503075	N	N	4	N	00	N
22	20231027	120956	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-300	5	-1.38	667203900	31273	45.84	21700	21950	20950	28300	15300	21800	21334.82	5.46	0	2418	23200	22500	21700	21000	20200	22850	21350	46	6500	500	15690	50	1	9206632	1979	26.16	6.96	12	0.34	822.00	3090.00	28400	20230518	-24.30	12650	20221027	69.96	28400	-24.30	20230518	13660	57.39	20230125	28400	-24.30	20230518	12650	69.96	20221027	1.75	N	239890	500	46 억		503075	N	N	4	N	00	N
23	20231027	111002	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	-350	5	-1.61	587645550	27581	40.43	21700	21950	20950	28300	15300	21800	21306.17	5.46	0	2267	23200	22500	21700	21000	20200	22850	21350	46	6500	500	15690	50	1	9206632	1975	26.09	6.94	12	0.30	822.00	3090.00	28400	20230518	-24.47	12650	20221027	69.57	28400	-24.47	20230518	13660	57.03	20230125	28400	-24.47	20230518	12650	69.57	20221027	1.75	N	239890	500	46 억		503075	N	N	4	N	00	N
24	20231027	100950	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	-500	5	-2.29	428698550	20175	29.57	21700	21950	20950	28300	15300	21800	21249.00	5.46	0	4215	23200	22500	21700	21000	20200	22850	21350	46	6500	500	15690	50	1	9206632	1961	25.91	6.89	12	0.22	822.00	3090.00	28400	20230518	-25.00	12650	20221027	68.38	28400	-25.00	20230518	13660	55.93	20230125	28400	-25.00	20230518	12650	68.38	20221027	1.75	N	239890	500	46 억		503075	N	N	4	N	00	N
25	20231027	090952	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	50	2	0.23	35218650	1619	2.37	21700	21950	21650	28300	15300	21800	21753.34	5.46	0	-280	23200	22500	21700	21000	20200	22850	21350	46	6500	500	15690	50	1	9206632	2012	26.58	7.07	12	0.02	822.00	3090.00	28400	20230518	-23.06	12650	20221027	72.73	28400	-23.06	20230518	13660	59.96	20230125	28400	-23.06	20230518	12650	72.73	20221027	1.75	N	239890	500	46 억		503075	N	N	4	N	00	N
26	20231026	160938	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	-450	5	-2.02	1454310700	67817	142.70	21250	22400	20900	28900	15600	22250	21444.03	5.47	0	-3109	23350	22800	22450	21900	21550	22625	21725	46	6650	500	16020	50	1	9206632	2007	26.52	7.06	12	0.74	822.00	3090.00	28400	20230518	-23.24	12650	20221027	72.33	28400	-23.24	20230518	13660	59.59	20230125	28400	-23.24	20230518	12650	72.33	20221027	1.61	N	239890	500	46 억		503880	N	N	4	N	00	N
27	20231026	150938	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	-100	5	-0.45	1376900150	64299	135.30	21250	22400	20900	28900	15600	22250	21414.00	5.47	0	-3166	23350	22800	22450	21900	21550	22625	21725	46	6650	500	16020	50	1	9206632	2039	26.95	7.17	12	0.70	822.00	3090.00	28400	20230518	-22.01	12650	20221027	75.10	28400	-22.01	20230518	13660	62.15	20230125	28400	-22.01	20230518	12650	75.10	20221027	1.61	N	239890	500	46 억		503880	N	N	0	N	00	N
28	20231026	140940	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-750	5	-3.37	1075145250	50514	106.29	21250	21900	20900	28900	15600	22250	21284.07	5.47	0	-5381	23350	22800	22450	21900	21550	22625	21725	46	6650	500	16020	50	1	9206632	1979	26.16	6.96	12	0.55	822.00	3090.00	28400	20230518	-24.30	12650	20221027	69.96	28400	-24.30	20230518	13660	57.39	20230125	28400	-24.30	20230518	12650	69.96	20221027	1.61	N	239890	500	46 억		503880	N	N	0	N	00	N
29	20231026	130939	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-650	5	-2.92	996101950	46848	98.58	21250	21900	20900	28900	15600	22250	21262.38	5.47	0	-3374	23350	22800	22450	21900	21550	22625	21725	46	6650	500	16020	50	1	9206632	1989	26.28	6.99	12	0.51	822.00	3090.00	28400	20230518	-23.94	12650	20221027	70.75	28400	-23.94	20230518	13660	58.13	20230125	28400	-23.94	20230518	12650	70.75	20221027	1.61	N	239890	500	46 억		503880	N	N	0	N	00	N
30	20231026	120931	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-700	5	-3.15	948244850	44633	93.92	21250	21900	20900	28900	15600	22250	21245.33	5.47	0	-3118	23350	22800	22450	21900	21550	22625	21725	46	6650	500	16020	50	1	9206632	1984	26.22	6.97	12	0.48	822.00	3090.00	28400	20230518	-24.12	12650	20221027	70.36	28400	-24.12	20230518	13660	57.76	20230125	28400	-24.12	20230518	12650	70.36	20221027	1.61	N	239890	500	46 억		503880	N	N	0	N	00	N
31	20231026	110946	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	-800	5	-3.60	809090000	38083	80.14	21250	21900	20900	28900	15600	22250	21245.38	5.47	0	-1490	23350	22800	22450	21900	21550	22625	21725	46	6650	500	16020	50	1	9206632	1975	26.09	6.94	12	0.41	822.00	3090.00	28400	20230518	-24.47	12650	20221027	69.57	28400	-24.47	20230518	13660	57.03	20230125	28400	-24.47	20230518	12650	69.57	20221027	1.61	N	239890	500	46 억		503880	N	N	0	N	00	N
32	20231026	100942	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-850	5	-3.82	624019500	29457	61.98	21250	21900	20900	28900	15600	22250	21184.01	5.47	0	1787	23350	22800	22450	21900	21550	22625	21725	46	6650	500	16020	50	1	9206632	1970	26.03	6.93	12	0.32	822.00	3090.00	28400	20230518	-24.65	12650	20221027	69.17	28400	-24.65	20230518	13660	56.66	20230125	28400	-24.65	20230518	12650	69.17	20221027	1.61	N	239890	500	46 억		503880	N	N	0	N	00	N
33	20231026	090939	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	-550	5	-2.47	93575350	4367	9.19	21250	21900	21150	28900	15600	22250	21427.46	5.47	0	1311	23350	22800	22450	21900	21550	22625	21725	46	6650	500	16020	50	1	9206632	1998	26.40	7.02	12	0.05	822.00	3090.00	28400	20230518	-23.59	12650	20221027	71.54	28400	-23.59	20230518	13660	58.86	20230125	28400	-23.59	20230518	12650	71.54	20221027	1.61	N	239890	500	46 억		503880	N	N	0	N	00	N
34	20231025	160941	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-500	5	-2.20	1066344950	47516	80.72	22750	23000	22100	29550	15950	22750	22439.81	5.49	0	-1988	23716	23232	22566	22082	21416	23475	22325	46	6800	500	16380	50	1	9206632	2048	27.07	7.20	12	0.52	822.00	3090.00	28400	20230518	-21.65	12650	20221027	75.89	28400	-21.65	20230518	13660	62.88	20230125	28400	-21.65	20230518	12650	75.89	20221027	1.59	N	239890	500	46 억		505869	N	N	0	N	00	N
35	20231025	150940	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	-450	5	-1.98	1024864400	45651	77.55	22750	23000	22100	29550	15950	22750	22447.96	5.49	0	-1759	23716	23232	22566	22082	21416	23475	22325	46	6800	500	16380	50	1	9206632	2053	27.13	7.22	12	0.50	822.00	3090.00	28400	20230518	-21.48	12650	20221027	76.28	28400	-21.48	20230518	13660	63.25	20230125	28400	-21.48	20230518	12650	76.28	20221027	1.59	N	239890	500	46 억		505869	N	N	0	N	00	N
36	20231025	140934	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-500	5	-2.20	734939350	32596	55.37	22750	23000	22150	29550	15950	22750	22544.99	5.49	0	-846	23716	23232	22566	22082	21416	23475	22325	46	6800	500	16380	50	1	9206632	2048	27.07	7.20	12	0.35	822.00	3090.00	28400	20230518	-21.65	12650	20221027	75.89	28400	-21.65	20230518	13660	62.88	20230125	28400	-21.65	20230518	12650	75.89	20221027	1.59	N	239890	500	46 억		505869	N	N	0	N	00	N
37	20231025	130936	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	-450	5	-1.98	553719950	24448	41.53	22750	23000	22300	29550	15950	22750	22647.60	5.49	0	-634	23716	23232	22566	22082	21416	23475	22325	46	6800	500	16380	50	1	9206632	2053	27.13	7.22	12	0.27	822.00	3090.00	28400	20230518	-21.48	12650	20221027	76.28	28400	-21.48	20230518	13660	63.25	20230125	28400	-21.48	20230518	12650	76.28	20221027	1.59	N	239890	500	46 억		505869	N	N	0	N	00	N
38	20231025	120939	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	-150	5	-0.66	469037800	20674	35.12	22750	23000	22400	29550	15950	22750	22686.39	5.49	0	-111	23716	23232	22566	22082	21416	23475	22325	46	6800	500	16380	50	1	9206632	2081	27.49	7.31	12	0.22	822.00	3090.00	28400	20230518	-20.42	12650	20221027	78.66	28400	-20.42	20230518	13660	65.45	20230125	28400	-20.42	20230518	12650	78.66	20221027	1.59	N	239890	500	46 억		505869	N	N	0	N	00	N
39	20231025	110939	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	-100	5	-0.44	432939850	19077	32.41	22750	23000	22400	29550	15950	22750	22693.43	5.49	0	-69	23716	23232	22566	22082	21416	23475	22325	46	6800	500	16380	50	1	9206632	2085	27.55	7.33	12	0.21	822.00	3090.00	28400	20230518	-20.25	12650	20221027	79.05	28400	-20.25	20230518	13660	65.81	20230125	28400	-20.25	20230518	12650	79.05	20221027	1.59	N	239890	500	46 억		505869	N	N	0	N	00	N
40	20231025	100940	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	0	3	0.00	290448450	12761	21.68	22750	23000	22450	29550	15950	22750	22760.90	5.49	0	452	23716	23232	22566	22082	21416	23475	22325	46	6800	500	16380	50	1	9206632	2095	27.68	7.36	12	0.14	822.00	3090.00	28400	20230518	-19.89	12650	20221027	79.84	28400	-19.89	20230518	13660	66.54	20230125	28400	-19.89	20230518	12650	79.84	20221027	1.59	N	239890	500	46 억		505869	N	N	0	N	00	N
41	20231025	090936	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	-250	5	-1.10	65660400	2903	4.93	22750	22750	22450	29550	15950	22750	22602.58	5.49	0	-190	23716	23232	22566	22082	21416	23475	22325	46	6800	500	16380	50	1	9206632	2071	27.37	7.28	12	0.03	822.00	3090.00	28400	20230518	-20.77	12650	20221027	77.87	28400	-20.77	20230518	13660	64.71	20230125	28400	-20.77	20230518	12650	77.87	20221027	1.59	N	239890	500	46 억		505869	N	N	0	N	00	N
42	20231024	160916	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	300	2	1.34	1312767000	58335	35.22	22500	23050	21900	29150	15750	22450	22502.51	5.56	0	-4736	23550	23000	22350	21800	21150	23275	22075	46	6700	500	16160	50	1	9206632	2095	27.68	7.36	12	0.63	822.00	3090.00	28400	20230518	-19.89	12650	20221027	79.84	28400	-19.89	20230518	13660	66.54	20230125	28400	-19.89	20230518	12650	79.84	20221027	1.65	N	239890	500	46 억		511607	N	N	84	N	00	N
43	20231024	150930	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	200	2	0.89	1199562400	53352	32.21	22500	23050	21900	29150	15750	22450	22483.93	5.56	0	-4354	23550	23000	22350	21800	21150	23275	22075	46	6700	500	16160	50	1	9206632	2085	27.55	7.33	12	0.58	822.00	3090.00	28400	20230518	-20.25	12650	20221027	79.05	28400	-20.25	20230518	13660	65.81	20230125	28400	-20.25	20230518	12650	79.05	20221027	1.65	N	239890	500	46 억		511607	N	N	84	N	00	N
44	20231024	140915	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	150	2	0.67	1032592700	46010	27.78	22500	23050	21900	29150	15750	22450	22442.79	5.56	0	-3533	23550	23000	22350	21800	21150	23275	22075	46	6700	500	16160	50	1	9206632	2081	27.49	7.31	12	0.50	822.00	3090.00	28400	20230518	-20.42	12650	20221027	78.66	28400	-20.42	20230518	13660	65.45	20230125	28400	-20.42	20230518	12650	78.66	20221027	1.65	N	239890	500	46 억		511607	N	N	84	N	00	N
45	20231024	130920	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	-100	5	-0.45	863153650	38495	23.24	22500	23050	21900	29150	15750	22450	22422.49	5.56	0	-3136	23550	23000	22350	21800	21150	23275	22075	46	6700	500	16160	50	1	9206632	2058	27.19	7.23	12	0.42	822.00	3090.00	28400	20230518	-21.30	12650	20221027	76.68	28400	-21.30	20230518	13660	63.62	20230125	28400	-21.30	20230518	12650	76.68	20221027	1.65	N	239890	500	46 억		511607	N	N	84	N	00	N
46	20231024	120929	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-200	5	-0.89	808292550	36040	21.76	22500	23050	21900	29150	15750	22450	22427.65	5.56	0	-3858	23550	23000	22350	21800	21150	23275	22075	46	6700	500	16160	50	1	9206632	2048	27.07	7.20	12	0.39	822.00	3090.00	28400	20230518	-21.65	12650	20221027	75.89	28400	-21.65	20230518	13660	62.88	20230125	28400	-21.65	20230518	12650	75.89	20221027	1.65	N	239890	500	46 억		511607	N	N	84	N	00	N
47	20231024	110924	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	-350	5	-1.56	605034000	26828	16.20	22500	23050	22050	29150	15750	22450	22552.33	5.56	0	-3399	23550	23000	22350	21800	21150	23275	22075	46	6700	500	16160	50	1	9206632	2035	26.89	7.15	12	0.29	822.00	3090.00	28400	20230518	-22.18	12650	20221027	74.70	28400	-22.18	20230518	13660	61.79	20230125	28400	-22.18	20230518	12650	74.70	20221027	1.65	N	239890	500	46 억		511607	N	N	84	N	00	N
48	20231024	100916	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	50	2	0.22	472930200	20874	12.60	22500	23050	22150	29150	15750	22450	22656.42	5.56	0	-3024	23550	23000	22350	21800	21150	23275	22075	46	6700	500	16160	50	1	9206632	2071	27.37	7.28	12	0.23	822.00	3090.00	28400	20230518	-20.77	12650	20221027	77.87	28400	-20.77	20230518	13660	64.71	20230125	28400	-20.77	20230518	12650	77.87	20221027	1.65	N	239890	500	46 억		511607	N	N	84	N	00	N
49	20231024	090924	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	200	2	0.89	113750000	5027	3.04	22500	22700	22450	29150	15750	22450	22627.81	5.56	0	-845	23550	23000	22350	21800	21150	23275	22075	46	6700	500	16160	50	1	9206632	2085	27.55	7.33	12	0.05	822.00	3090.00	28400	20230518	-20.25	12650	20221027	79.05	28400	-20.25	20230518	13660	65.81	20230125	28400	-20.25	20230518	12650	79.05	20221027	1.65	N	239890	500	46 억		511607	N	N	84	N	00	N
50	20231023	160909	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	500	2	2.28	3694153550	164232	162.65	22100	22900	21700	28500	15400	21950	22493.51	5.74	0	-19169	23583	22766	21683	20866	19783	23175	21275	46	6550	500	15800	50	1	9206632	2067	27.31	7.27	12	1.78	822.00	3090.00	28400	20230518	-20.95	12650	20221027	77.47	28400	-20.95	20230518	13660	64.35	20230125	28400	-20.95	20230518	12650	77.47	20221027	1.78	N	239890	500	46 억		528061	N	N	84	N	00	N
51	20231023	150915	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	650	2	2.96	3512002950	156174	154.67	22100	22900	21700	28500	15400	21950	22487.76	5.74	0	-13648	23583	22766	21683	20866	19783	23175	21275	46	6550	500	15800	50	1	9206632	2081	27.49	7.31	12	1.70	822.00	3090.00	28400	20230518	-20.42	12650	20221027	78.66	28400	-20.42	20230518	13660	65.45	20230125	28400	-20.42	20230518	12650	78.66	20221027	1.78	N	239890	500	46 억		528061	N	N	105	N	00	N
52	20231023	140913	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	200	2	0.91	2788907400	123822	122.63	22100	22900	21700	28500	15400	21950	22523.52	5.74	0	-2183	23583	22766	21683	20866	19783	23175	21275	46	6550	500	15800	50	1	9206632	2039	26.95	7.17	12	1.34	822.00	3090.00	28400	20230518	-22.01	12650	20221027	75.10	28400	-22.01	20230518	13660	62.15	20230125	28400	-22.01	20230518	12650	75.10	20221027	1.78	N	239890	500	46 억		528061	N	N	105	N	00	N
53	20231023	130919	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	650	2	2.96	2197472100	97420	96.48	22100	22900	21700	28500	15400	21950	22556.68	5.74	0	1429	23583	22766	21683	20866	19783	23175	21275	46	6550	500	15800	50	1	9206632	2081	27.49	7.31	12	1.06	822.00	3090.00	28400	20230518	-20.42	12650	20221027	78.66	28400	-20.42	20230518	13660	65.45	20230125	28400	-20.42	20230518	12650	78.66	20221027	1.78	N	239890	500	46 억		528061	N	N	105	N	00	N
54	20231023	120910	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	650	2	2.96	1682668650	74625	73.91	22100	22900	21700	28500	15400	21950	22548.32	5.74	0	2880	23583	22766	21683	20866	19783	23175	21275	46	6550	500	15800	50	1	9206632	2081	27.49	7.31	12	0.81	822.00	3090.00	28400	20230518	-20.42	12650	20221027	78.66	28400	-20.42	20230518	13660	65.45	20230125	28400	-20.42	20230518	12650	78.66	20221027	1.78	N	239890	500	46 억		528061	N	N	105	N	00	N
55	20231023	110907	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	700	2	3.19	1361493700	60412	59.83	22100	22900	21700	28500	15400	21950	22536.81	5.74	0	1451	23583	22766	21683	20866	19783	23175	21275	46	6550	500	15800	50	1	9206632	2085	27.55	7.33	12	0.66	822.00	3090.00	28400	20230518	-20.25	12650	20221027	79.05	28400	-20.25	20230518	13660	65.81	20230125	28400	-20.25	20230518	12650	79.05	20221027	1.78	N	239890	500	46 억		528061	N	N	105	N	00	N
56	20231023	100901	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	500	2	2.28	724628750	32289	31.98	22100	22800	21700	28500	15400	21950	22441.97	5.74	0	1359	23583	22766	21683	20866	19783	23175	21275	46	6550	500	15800	50	1	9206632	2067	27.31	7.27	12	0.35	822.00	3090.00	28400	20230518	-20.95	12650	20221027	77.47	28400	-20.95	20230518	13660	64.35	20230125	28400	-20.95	20230518	12650	77.47	20221027	1.78	N	239890	500	46 억		528061	N	N	105	N	00	N
57	20231023	090921	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	-200	5	-0.91	65735550	2997	2.97	22100	22100	21700	28500	15400	21950	21933.78	5.74	0	-1428	23583	22766	21683	20866	19783	23175	21275	46	6550	500	15800	50	1	9206632	2002	26.46	7.04	12	0.03	822.00	3090.00	28400	20230518	-23.42	12650	20221027	71.94	28400	-23.42	20230518	13660	59.22	20230125	28400	-23.42	20230518	12650	71.94	20221027	1.78	N	239890	500	46 억		528061	N	N	105	N	00	N
58	20231020	160906	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	0	3	0.00	2158235400	100623	129.83	21500	22500	20600	28500	15400	21950	21448.73	5.76	0	903	22850	22400	21850	21400	20850	22625	21625	46	6550	500	15800	50	1	9206632	2021	26.70	7.10	12	1.09	822.00	3090.00	28400	20230518	-22.71	12650	20221027	73.52	28400	-22.71	20230518	13660	60.69	20230125	28400	-22.71	20230518	12650	73.52	20221027	1.74	N	239890	500	46 억		530100	N	N	105	N	00	N
59	20231020	150905	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	100	2	0.46	2145626150	100047	129.09	21500	22500	20600	28500	15400	21950	21446.18	5.76	0	901	22850	22400	21850	21400	20850	22625	21625	46	6550	500	15800	50	1	9206632	2030	26.82	7.14	12	1.09	822.00	3090.00	28400	20230518	-22.36	12650	20221027	74.31	28400	-22.36	20230518	13660	61.42	20230125	28400	-22.36	20230518	12650	74.31	20221027	1.74	N	239890	500	46 억		530100	N	N	0	N	00	N
60	20231020	140914	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	400	2	1.82	1814955600	85177	109.90	21500	22450	20600	28500	15400	21950	21308.05	5.76	0	4689	22850	22400	21850	21400	20850	22625	21625	46	6550	500	15800	50	1	9206632	2058	27.19	7.23	12	0.93	822.00	3090.00	28400	20230518	-21.30	12650	20221027	76.68	28400	-21.30	20230518	13660	63.62	20230125	28400	-21.30	20230518	12650	76.68	20221027	1.74	N	239890	500	46 억		530100	N	N	0	N	00	N
61	20231020	130849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	-650	5	-2.96	1363851800	64673	83.45	21500	21700	20600	28500	15400	21950	21088.43	5.76	0	3800	22850	22400	21850	21400	20850	22625	21625	46	6550	500	15800	50	1	9206632	1961	25.91	6.89	12	0.70	822.00	3090.00	28400	20230518	-25.00	12650	20221027	68.38	28400	-25.00	20230518	13660	55.93	20230125	28400	-25.00	20230518	12650	68.38	20221027	1.74	N	239890	500	46 억		530100	N	N	0	N	00	N
62	20231020	120859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21150	-800	5	-3.64	1186368150	56318	72.67	21500	21700	20600	28500	15400	21950	21065.52	5.76	0	4176	22850	22400	21850	21400	20850	22625	21625	46	6550	500	15800	50	1	9206632	1947	25.73	6.84	12	0.61	822.00	3090.00	28400	20230518	-25.53	12650	20221027	67.19	28400	-25.53	20230518	13660	54.83	20230125	28400	-25.53	20230518	12650	67.19	20221027	1.74	N	239890	500	46 억		530100	N	N	0	N	00	N
63	20231020	110909	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21100	-850	5	-3.87	1061481400	50403	65.04	21500	21700	20600	28500	15400	21950	21059.89	5.76	0	5105	22850	22400	21850	21400	20850	22625	21625	46	6550	500	15800	50	1	9206632	1943	25.67	6.83	12	0.55	822.00	3090.00	28400	20230518	-25.70	12650	20221027	66.80	28400	-25.70	20230518	13660	54.47	20230125	28400	-25.70	20230518	12650	66.80	20221027	1.74	N	239890	500	46 억		530100	N	N	0	N	00	N
64	20231020	100900	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21150	-800	5	-3.64	703165900	33318	42.99	21500	21700	20850	28500	15400	21950	21104.69	5.76	0	6087	22850	22400	21850	21400	20850	22625	21625	46	6550	500	15800	50	1	9206632	1947	25.73	6.84	12	0.36	822.00	3090.00	28400	20230518	-25.53	12650	20221027	67.19	28400	-25.53	20230518	13660	54.83	20230125	28400	-25.53	20230518	12650	67.19	20221027	1.74	N	239890	500	46 억		530100	N	N	0	N	00	N
65	20231020	090859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-350	5	-1.59	53419500	2483	3.20	21500	21700	21450	28500	15400	21950	21514.10	5.76	0	1150	22850	22400	21850	21400	20850	22625	21625	46	6550	500	15800	50	1	9206632	1989	26.28	6.99	12	0.03	822.00	3090.00	28400	20230518	-23.94	12650	20221027	70.75	28400	-23.94	20230518	13660	58.13	20230125	28400	-23.94	20230518	12650	70.75	20221027	1.74	N	239890	500	46 억		530100	N	N	0	N	00	N
66	20231019	160858	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	-250	5	-1.13	1685459250	77289	154.29	21900	22300	21300	28850	15550	22200	21807.21	5.73	0	4254	23300	22750	22100	21550	20900	23025	21825	46	6650	500	15980	50	1	9206632	2021	26.70	7.10	12	0.84	822.00	3090.00	28400	20230518	-22.71	12650	20221027	73.52	28400	-22.71	20230518	13660	60.69	20230125	28400	-22.71	20230518	12650	73.52	20221027	1.69	N	239890	500	46 억		527333	N	N	0	N	00	N
67	20231019	150849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	-250	5	-1.13	1622779200	74416	148.56	21900	22300	21300	28850	15550	22200	21806.86	5.73	0	3998	23300	22750	22100	21550	20900	23025	21825	46	6650	500	15980	50	1	9206632	2021	26.70	7.10	12	0.81	822.00	3090.00	28400	20230518	-22.71	12650	20221027	73.52	28400	-22.71	20230518	13660	60.69	20230125	28400	-22.71	20230518	12650	73.52	20221027	1.69	N	239890	500	46 억		527333	N	N	0	N	00	N
68	20231019	140902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	-50	5	-0.23	1421761250	65262	130.28	21900	22300	21300	28850	15550	22200	21785.44	5.73	0	3174	23300	22750	22100	21550	20900	23025	21825	46	6650	500	15980	50	1	9206632	2039	26.95	7.17	12	0.71	822.00	3090.00	28400	20230518	-22.01	12650	20221027	75.10	28400	-22.01	20230518	13660	62.15	20230125	28400	-22.01	20230518	12650	75.10	20221027	1.69	N	239890	500	46 억		527333	N	N	0	N	00	N
69	20231019	130852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	50	2	0.23	1211148400	55725	111.25	21900	22300	21300	28850	15550	22200	21734.38	5.73	0	667	23300	22750	22100	21550	20900	23025	21825	46	6650	500	15980	50	1	9206632	2048	27.07	7.20	12	0.61	822.00	3090.00	28400	20230518	-21.65	12650	20221027	75.89	28400	-21.65	20230518	13660	62.88	20230125	28400	-21.65	20230518	12650	75.89	20221027	1.69	N	239890	500	46 억		527333	N	N	0	N	00	N
70	20231019	120900	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	-350	5	-1.58	896379800	41478	82.80	21900	21900	21300	28850	15550	22200	21610.97	5.73	0	1866	23300	22750	22100	21550	20900	23025	21825	46	6650	500	15980	50	1	9206632	2012	26.58	7.07	12	0.45	822.00	3090.00	28400	20230518	-23.06	12650	20221027	72.73	28400	-23.06	20230518	13660	59.96	20230125	28400	-23.06	20230518	12650	72.73	20221027	1.69	N	239890	500	46 억		527333	N	N	0	N	00	N
71	20231019	110854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-600	5	-2.70	742536650	34394	68.66	21900	21900	21300	28850	15550	22200	21589.13	5.73	0	1499	23300	22750	22100	21550	20900	23025	21825	46	6650	500	15980	50	1	9206632	1989	26.28	6.99	12	0.37	822.00	3090.00	28400	20230518	-23.94	12650	20221027	70.75	28400	-23.94	20230518	13660	58.13	20230125	28400	-23.94	20230518	12650	70.75	20221027	1.69	N	239890	500	46 억		527333	N	N	0	N	00	N
72	20231019	100847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-800	5	-3.60	540845300	25052	50.01	21900	21900	21300	28850	15550	22200	21588.91	5.73	0	577	23300	22750	22100	21550	20900	23025	21825	46	6650	500	15980	50	1	9206632	1970	26.03	6.93	12	0.27	822.00	3090.00	28400	20230518	-24.65	12650	20221027	69.17	28400	-24.65	20230518	13660	56.66	20230125	28400	-24.65	20230518	12650	69.17	20221027	1.69	N	239890	500	46 억		527333	N	N	0	N	00	N
73	20231019	090857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	-450	5	-2.03	165698650	7654	15.28	21900	21900	21550	28850	15550	22200	21648.63	5.73	0	3718	23300	22750	22100	21550	20900	23025	21825	46	6650	500	15980	50	1	9206632	2002	26.46	7.04	12	0.08	822.00	3090.00	28400	20230518	-23.42	12650	20221027	71.94	28400	-23.42	20230518	13660	59.22	20230125	28400	-23.42	20230518	12650	71.94	20221027	1.69	N	239890	500	46 억		527333	N	N	0	N	00	N
74	20231018	160902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	150	2	0.68	1107975150	49969	35.62	22050	22650	21450	28650	15450	22050	22173.36	5.74	0	-5640	23450	22750	22100	21400	20750	23100	21750	46	6600	500	15870	50	1	9206632	2044	27.01	7.18	12	0.54	822.00	3090.00	28400	20230518	-21.83	12650	20221027	75.49	28400	-21.83	20230518	13660	62.52	20230125	28400	-21.83	20230518	12650	75.49	20221027	1.71	N	239890	500	46 억		528231	N	N	44	N	00	N
75	20231018	150851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	150	2	0.68	1069723000	48240	34.38	22050	22650	21450	28650	15450	22050	22175.15	5.74	0	-5795	23450	22750	22100	21400	20750	23100	21750	46	6600	500	15870	50	1	9206632	2044	27.01	7.18	12	0.52	822.00	3090.00	28400	20230518	-21.83	12650	20221027	75.49	28400	-21.83	20230518	13660	62.52	20230125	28400	-21.83	20230518	12650	75.49	20221027	1.71	N	239890	500	46 억		528231	N	N	44	N	00	N
76	20231018	140839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	200	2	0.91	843857900	38088	27.15	22050	22650	21450	28650	15450	22050	22155.62	5.74	0	-5206	23450	22750	22100	21400	20750	23100	21750	46	6600	500	15870	50	1	9206632	2048	27.07	7.20	12	0.41	822.00	3090.00	28400	20230518	-21.65	12650	20221027	75.89	28400	-21.65	20230518	13660	62.88	20230125	28400	-21.65	20230518	12650	75.89	20221027	1.71	N	239890	500	46 억		528231	N	N	44	N	00	N
77	20231018	130837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	100	2	0.45	667213300	30140	21.48	22050	22650	21450	28650	15450	22050	22137.28	5.74	0	-3889	23450	22750	22100	21400	20750	23100	21750	46	6600	500	15870	50	1	9206632	2039	26.95	7.17	12	0.33	822.00	3090.00	28400	20230518	-22.01	12650	20221027	75.10	28400	-22.01	20230518	13660	62.15	20230125	28400	-22.01	20230518	12650	75.10	20221027	1.71	N	239890	500	46 억		528231	N	N	44	N	00	N
78	20231018	120853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	150	2	0.68	608541900	27486	19.59	22050	22650	21450	28650	15450	22050	22140.23	5.74	0	-2865	23450	22750	22100	21400	20750	23100	21750	46	6600	500	15870	50	1	9206632	2044	27.01	7.18	12	0.30	822.00	3090.00	28400	20230518	-21.83	12650	20221027	75.49	28400	-21.83	20230518	13660	62.52	20230125	28400	-21.83	20230518	12650	75.49	20221027	1.71	N	239890	500	46 억		528231	N	N	44	N	00	N
79	20231018	110846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	450	2	2.04	503241450	22726	16.20	22050	22650	21450	28650	15450	22050	22144.07	5.74	0	151	23450	22750	22100	21400	20750	23100	21750	46	6600	500	15870	50	1	9206632	2071	27.37	7.28	12	0.25	822.00	3090.00	28400	20230518	-20.77	12650	20221027	77.87	28400	-20.77	20230518	13660	64.71	20230125	28400	-20.77	20230518	12650	77.87	20221027	1.71	N	239890	500	46 억		528231	N	N	44	N	00	N
80	20231018	100856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-450	5	-2.04	179047550	8234	5.87	22050	22100	21450	28650	15450	22050	21743.04	5.74	0	-2953	23450	22750	22100	21400	20750	23100	21750	46	6600	500	15870	50	1	9206632	1989	26.28	6.99	12	0.09	822.00	3090.00	28400	20230518	-23.94	12650	20221027	70.75	28400	-23.94	20230518	13660	58.13	20230125	28400	-23.94	20230518	12650	70.75	20221027	1.71	N	239890	500	46 억		528231	N	N	44	N	00	N
81	20231018	090842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	-250	5	-1.13	49801200	2277	1.62	22050	22100	21650	28650	15450	22050	21867.40	5.74	0	-913	23450	22750	22100	21400	20750	23100	21750	46	6600	500	15870	50	1	9206632	2007	26.52	7.06	12	0.02	822.00	3090.00	28400	20230518	-23.24	12650	20221027	72.33	28400	-23.24	20230518	13660	59.59	20230125	28400	-23.24	20230518	12650	72.33	20221027	1.71	N	239890	500	46 억		528231	N	N	44	N	00	N
82	20231017	160844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	750	2	3.52	3124330250	140148	126.82	21500	22800	21450	27650	14950	21300	22293.11	5.50	0	22278	23066	22182	21116	20232	19166	22625	20675	46	6350	500	15330	50	1	9206632	2030	26.82	7.14	12	1.52	822.00	3090.00	28400	20230518	-22.36	12100	20221013	82.23	28400	-22.36	20230518	13660	61.42	20230125	28400	-22.36	20230518	12650	74.31	20221027	1.78	N	239890	500	46 억		506634	N	N	44	N	00	N
83	20231017	150852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	700	2	3.29	3084629300	138345	125.19	21500	22800	21450	27650	14950	21300	22296.64	5.50	0	22247	23066	22182	21116	20232	19166	22625	20675	46	6350	500	15330	50	1	9206632	2025	26.76	7.12	12	1.50	822.00	3090.00	28400	20230518	-22.54	12100	20221013	81.82	28400	-22.54	20230518	13660	61.05	20230125	28400	-22.54	20230518	12650	73.91	20221027	1.78	N	239890	500	46 억		506634	N	N	68	N	00	N
84	20231017	140854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	700	2	3.29	2723492600	121909	110.31	21500	22800	21450	27650	14950	21300	22340.37	5.50	0	17742	23066	22182	21116	20232	19166	22625	20675	46	6350	500	15330	50	1	9206632	2025	26.76	7.12	12	1.32	822.00	3090.00	28400	20230518	-22.54	12100	20221013	81.82	28400	-22.54	20230518	13660	61.05	20230125	28400	-22.54	20230518	12650	73.91	20221027	1.78	N	239890	500	46 억		506634	N	N	68	N	00	N
85	20231017	130847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	1300	2	6.10	2233645050	100147	90.62	21500	22650	21450	27650	14950	21300	22303.66	5.50	0	16994	23066	22182	21116	20232	19166	22625	20675	46	6350	500	15330	50	1	9206632	2081	27.49	7.31	12	1.09	822.00	3090.00	28400	20230518	-20.42	12100	20221013	86.78	28400	-20.42	20230518	13660	65.45	20230125	28400	-20.42	20230518	12650	78.66	20221027	1.78	N	239890	500	46 억		506634	N	N	68	N	00	N
86	20231017	120849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	950	2	4.46	1505697050	67679	61.24	21500	22600	21450	27650	14950	21300	22247.63	5.50	0	10283	23066	22182	21116	20232	19166	22625	20675	46	6350	500	15330	50	1	9206632	2048	27.07	7.20	12	0.74	822.00	3090.00	28400	20230518	-21.65	12100	20221013	83.88	28400	-21.65	20230518	13660	62.88	20230125	28400	-21.65	20230518	12650	75.89	20221027	1.78	N	239890	500	46 억		506634	N	N	68	N	00	N
87	20231017	110839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	900	2	4.23	1272827800	57197	51.76	21500	22600	21450	27650	14950	21300	22253.40	5.50	0	8168	23066	22182	21116	20232	19166	22625	20675	46	6350	500	15330	50	1	9206632	2044	27.01	7.18	12	0.62	822.00	3090.00	28400	20230518	-21.83	12100	20221013	83.47	28400	-21.83	20230518	13660	62.52	20230125	28400	-21.83	20230518	12650	75.49	20221027	1.78	N	239890	500	46 억		506634	N	N	68	N	00	N
88	20231017	100834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	1000	2	4.69	1044527450	46944	42.48	21500	22600	21450	27650	14950	21300	22250.50	5.50	0	7933	23066	22182	21116	20232	19166	22625	20675	46	6350	500	15330	50	1	9206632	2053	27.13	7.22	12	0.51	822.00	3090.00	28400	20230518	-21.48	12100	20221013	84.30	28400	-21.48	20230518	13660	63.25	20230125	28400	-21.48	20230518	12650	76.28	20221027	1.78	N	239890	500	46 억		506634	N	N	68	N	00	N
89	20231017	090842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	600	2	2.82	54941900	2534	2.29	21500	21900	21450	27650	14950	21300	21681.89	5.50	0	485	23066	22182	21116	20232	19166	22625	20675	46	6350	500	15330	50	1	9206632	2016	26.64	7.09	12	0.03	822.00	3090.00	28400	20230518	-22.89	12100	20221013	80.99	28400	-22.89	20230518	13660	60.32	20230125	28400	-22.89	20230518	12650	73.12	20221027	1.78	N	239890	500	46 억		506634	N	N	68	N	00	N
90	20231016	160842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	300	2	1.43	2334503350	110487	113.09	20600	22000	20050	27300	14700	21000	21129.21	5.53	0	-6550	22300	21650	21000	20350	19700	21325	20025	46	6300	500	15120	50	1	9206632	1961	25.91	6.89	12	1.20	822.00	3090.00	28400	20230518	-25.00	12100	20221013	76.03	28400	-25.00	20230518	13660	55.93	20230125	28400	-25.00	20230518	12650	68.38	20221027	1.68	N	239890	500	46 억		509458	N	N	68	N	00	N
91	20231016	150842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	700	2	3.33	2217540850	104974	107.45	20600	22000	20050	27300	14700	21000	21124.67	5.53	0	-5319	22300	21650	21000	20350	19700	21325	20025	46	6300	500	15120	50	1	9206632	1998	26.40	7.02	12	1.14	822.00	3090.00	28400	20230518	-23.59	12100	20221013	79.34	28400	-23.59	20230518	13660	58.86	20230125	28400	-23.59	20230518	12650	71.54	20221027	1.68	N	239890	500	46 억		509458	N	N	0	N	00	N
92	20231016	140844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	650	2	3.10	1445728950	69534	71.17	20600	21700	20050	27300	14700	21000	20791.68	5.53	0	-5697	22300	21650	21000	20350	19700	21325	20025	46	6300	500	15120	50	1	9206632	1993	26.34	7.01	12	0.76	822.00	3090.00	28400	20230518	-23.77	12100	20221013	78.93	28400	-23.77	20230518	13660	58.49	20230125	28400	-23.77	20230518	12650	71.15	20221027	1.68	N	239890	500	46 억		509458	N	N	0	N	00	N
93	20231016	130838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	50	2	0.24	980556350	47837	48.96	20600	21150	20050	27300	14700	21000	20497.86	5.53	0	-2573	22300	21650	21000	20350	19700	21325	20025	46	6300	500	15120	50	1	9206632	1938	25.61	6.81	12	0.52	822.00	3090.00	28400	20230518	-25.88	12100	20221013	73.97	28400	-25.88	20230518	13660	54.10	20230125	28400	-25.88	20230518	12650	66.40	20221027	1.68	N	239890	500	46 억		509458	N	N	0	N	00	N
94	20231016	120838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20550	-450	5	-2.14	643980450	31602	32.35	20600	20750	20050	27300	14700	21000	20377.84	5.53	0	161	22300	21650	21000	20350	19700	21325	20025	46	6300	500	15120	50	1	9206632	1892	25.00	6.65	12	0.34	822.00	3090.00	28400	20230518	-27.64	12100	20221013	69.83	28400	-27.64	20230518	13660	50.44	20230125	28400	-27.64	20230518	12650	62.45	20221027	1.68	N	239890	500	46 억		509458	N	N	0	N	00	N
95	20231016	110833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20250	-750	5	-3.57	428962800	21113	21.61	20600	20750	20050	27300	14700	21000	20317.47	5.53	0	-1252	22300	21650	21000	20350	19700	21325	20025	46	6300	500	15120	50	1	9206632	1864	24.64	6.55	12	0.23	822.00	3090.00	28400	20230518	-28.70	12100	20221013	67.36	28400	-28.70	20230518	13660	48.24	20230125	28400	-28.70	20230518	12650	60.08	20221027	1.68	N	239890	500	46 억		509458	N	N	0	N	00	N
96	20231016	100828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20400	-600	5	-2.86	238106700	11652	11.93	20600	20750	20250	27300	14700	21000	20434.84	5.53	0	-83	22300	21650	21000	20350	19700	21325	20025	46	6300	500	15120	50	1	9206632	1878	24.82	6.60	12	0.13	822.00	3090.00	28400	20230518	-28.17	12100	20221013	68.60	28400	-28.17	20230518	13660	49.34	20230125	28400	-28.17	20230518	12650	61.26	20221027	1.68	N	239890	500	46 억		509458	N	N	0	N	00	N
97	20231016	090830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20500	-500	5	-2.38	72638700	3558	3.64	20600	20600	20250	27300	14700	21000	20415.60	5.53	0	-377	22300	21650	21000	20350	19700	21325	20025	46	6300	500	15120	50	1	9206632	1887	24.94	6.63	12	0.04	822.00	3090.00	28400	20230518	-27.82	12100	20221013	69.42	28400	-27.82	20230518	13660	50.07	20230125	28400	-27.82	20230518	12650	62.06	20221027	1.68	N	239890	500	46 억		509458	N	N	0	N	00	N
98	20231012	160856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21250	-650	5	-2.97	1685601450	78480	138.55	21950	22150	20800	28450	15350	21900	21478.08	5.20	0	15573	22700	22300	21750	21350	20800	22500	21550	46	6550	500	15760	50	1	9206632	1956	25.85	6.88	12	0.85	822.00	3090.00	28400	20230518	-25.18	12100	20221013	75.62	28400	-25.18	20230518	13660	55.56	20230125	28400	-25.18	20230518	12100	75.62	20221013	1.61	N	239890	500	46 억		478628	N	N	0	N	00	N
99	20231012	150836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	-250	5	-1.14	1087567250	50296	88.79	21950	22150	21300	28450	15350	21900	21622.95	5.20	0	13624	22700	22300	21750	21350	20800	22500	21550	46	6550	500	15760	50	1	9206632	1993	26.34	7.01	12	0.55	822.00	3090.00	28400	20230518	-23.77	12100	20221013	78.93	28400	-23.77	20230518	13660	58.49	20230125	28400	-23.77	20230518	12100	78.93	20221013	1.61	N	239890	500	46 억		478628	N	N	0	N	00	N
100	20231012	140838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	-450	5	-2.05	999031850	46173	81.51	21950	22150	21300	28450	15350	21900	21636.31	5.20	0	12851	22700	22300	21750	21350	20800	22500	21550	46	6550	500	15760	50	1	9206632	1975	26.09	6.94	12	0.50	822.00	3090.00	28400	20230518	-24.47	12100	20221013	77.27	28400	-24.47	20230518	13660	57.03	20230125	28400	-24.47	20230518	12100	77.27	20221013	1.61	N	239890	500	46 억		478628	N	N	0	N	00	N
101	20231012	130838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	-550	5	-2.51	899141950	41509	73.28	21950	22150	21300	28450	15350	21900	21660.97	5.20	0	12423	22700	22300	21750	21350	20800	22500	21550	46	6550	500	15760	50	1	9206632	1966	25.97	6.91	12	0.45	822.00	3090.00	28400	20230518	-24.82	12100	20221013	76.45	28400	-24.82	20230518	13660	56.30	20230125	28400	-24.82	20230518	12100	76.45	20221013	1.61	N	239890	500	46 억		478628	N	N	0	N	00	N
102	20231012	120847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-400	5	-1.83	748587150	34465	60.84	21950	22150	21350	28450	15350	21900	21719.85	5.20	0	11404	22700	22300	21750	21350	20800	22500	21550	46	6550	500	15760	50	1	9206632	1979	26.16	6.96	12	0.37	822.00	3090.00	28400	20230518	-24.30	12100	20221013	77.69	28400	-24.30	20230518	13660	57.39	20230125	28400	-24.30	20230518	12100	77.69	20221013	1.61	N	239890	500	46 억		478628	N	N	0	N	00	N
103	20231012	110846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-300	5	-1.37	606172750	27836	49.14	21950	22150	21500	28450	15350	21900	21776.26	5.20	0	12130	22700	22300	21750	21350	20800	22500	21550	46	6550	500	15760	50	1	9206632	1989	26.28	6.99	12	0.30	822.00	3090.00	28400	20230518	-23.94	12100	20221013	78.51	28400	-23.94	20230518	13660	58.13	20230125	28400	-23.94	20230518	12100	78.51	20221013	1.61	N	239890	500	46 억		478628	N	N	0	N	00	N
104	20231012	100839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	50	2	0.23	407209400	18644	32.91	21950	22150	21800	28450	15350	21900	21841.09	5.20	0	11799	22700	22300	21750	21350	20800	22500	21550	46	6550	500	15760	50	1	9206632	2021	26.70	7.10	12	0.20	822.00	3090.00	28400	20230518	-22.71	12100	20221013	81.40	28400	-22.71	20230518	13660	60.69	20230125	28400	-22.71	20230518	12100	81.40	20221013	1.61	N	239890	500	46 억		478628	N	N	0	N	00	N
105	20231012	090846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	0	3	0.00	15603600	711	1.26	21950	22150	21900	28450	15350	21900	21951.01	5.20	0	0	22700	22300	21750	21350	20800	22500	21550	46	6550	500	15760	50	1	9206632	2016	26.64	7.09	12	0.01	822.00	3090.00	28400	20230518	-22.89	12100	20221013	80.99	28400	-22.89	20230518	13660	60.32	20230125	28400	-22.89	20230518	12100	80.99	20221013	1.61	N	239890	500	46 억		478628	N	N	0	N	00	N
106	20231011	160835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	850	2	4.04	1214992850	56284	46.14	21450	22150	21200	27350	14750	21050	21585.95	5.17	0	2103	24050	22550	21800	20300	19550	22175	19925	46	6300	500	15150	50	1	9206632	2016	26.64	7.09	12	0.61	822.00	3090.00	28400	20230518	-22.89	12100	20221013	80.99	28400	-22.89	20230518	13660	60.32	20230125	28400	-22.89	20230518	12100	80.99	20221013	1.74	N	239890	500	46 억		476349	N	N	0	N	00	N
107	20231011	150839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	750	2	3.56	1132227700	52495	43.03	21450	22150	21200	27350	14750	21050	21568.30	5.17	0	2921	24050	22550	21800	20300	19550	22175	19925	46	6300	500	15150	50	1	9206632	2007	26.52	7.06	12	0.57	822.00	3090.00	28400	20230518	-23.24	12100	20221013	80.17	28400	-23.24	20230518	13660	59.59	20230125	28400	-23.24	20230518	12100	80.17	20221013	1.74	N	239890	500	46 억		476349	N	N	0	N	00	N
108	20231011	140843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	550	2	2.61	994416150	46139	37.82	21450	22150	21200	27350	14750	21050	21552.62	5.17	0	2866	24050	22550	21800	20300	19550	22175	19925	46	6300	500	15150	50	1	9206632	1989	26.28	6.99	12	0.50	822.00	3090.00	28400	20230518	-23.94	12100	20221013	78.51	28400	-23.94	20230518	13660	58.13	20230125	28400	-23.94	20230518	12100	78.51	20221013	1.74	N	239890	500	46 억		476349	N	N	0	N	00	N
109	20231011	130832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	350	2	1.66	891869950	41386	33.93	21450	22150	21200	27350	14750	21050	21550.04	5.17	0	3136	24050	22550	21800	20300	19550	22175	19925	46	6300	500	15150	50	1	9206632	1970	26.03	6.93	12	0.45	822.00	3090.00	28400	20230518	-24.65	12100	20221013	76.86	28400	-24.65	20230518	13660	56.66	20230125	28400	-24.65	20230518	12100	76.86	20221013	1.74	N	239890	500	46 억		476349	N	N	0	N	00	N
110	20231011	120849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	300	2	1.43	778173950	36068	29.57	21450	22150	21200	27350	14750	21050	21575.19	5.17	0	1800	24050	22550	21800	20300	19550	22175	19925	46	6300	500	15150	50	1	9206632	1966	25.97	6.91	12	0.39	822.00	3090.00	28400	20230518	-24.82	12100	20221013	76.45	28400	-24.82	20230518	13660	56.30	20230125	28400	-24.82	20230518	12100	76.45	20221013	1.74	N	239890	500	46 억		476349	N	N	0	N	00	N
111	20231011	110843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	500	2	2.38	577584100	26681	21.87	21450	22150	21400	27350	14750	21050	21647.77	5.17	0	2303	24050	22550	21800	20300	19550	22175	19925	46	6300	500	15150	50	1	9206632	1984	26.22	6.97	12	0.29	822.00	3090.00	28400	20230518	-24.12	12100	20221013	78.10	28400	-24.12	20230518	13660	57.76	20230125	28400	-24.12	20230518	12100	78.10	20221013	1.74	N	239890	500	46 억		476349	N	N	0	N	00	N
112	20231011	100836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	400	2	1.90	336122500	15496	12.70	21450	22150	21400	27350	14750	21050	21690.92	5.17	0	630	24050	22550	21800	20300	19550	22175	19925	46	6300	500	15150	50	1	9206632	1975	26.09	6.94	12	0.17	822.00	3090.00	28400	20230518	-24.47	12100	20221013	77.27	28400	-24.47	20230518	13660	57.03	20230125	28400	-24.47	20230518	12100	77.27	20221013	1.74	N	239890	500	46 억		476349	N	N	0	N	00	N
113	20231011	090841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	1000	2	4.75	104784800	4795	3.93	21450	22150	21450	27350	14750	21050	21852.93	5.17	0	1913	24050	22550	21800	20300	19550	22175	19925	46	6300	500	15150	50	1	9206632	2030	26.82	7.14	12	0.05	822.00	3090.00	28400	20230518	-22.36	12100	20221013	82.23	28400	-22.36	20230518	13660	61.42	20230125	28400	-22.36	20230518	12100	82.23	20221013	1.74	N	239890	500	46 억		476349	N	N	0	N	00	N
114	20231010	161447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	-1800	5	-7.88	2654167750	121944	114.51	23000	23300	21050	29700	16000	22850	21764.77	5.28	0	-13521	24350	23600	22600	21850	20850	23975	22225	46	6850	500	16450	50	1	9206632	1938	25.61	6.81	12	1.32	822.00	3090.00	28400	20230518	-25.88	12100	20221013	73.97	28400	-25.88	20230518	13660	54.10	20230125	28400	-25.88	20230518	12100	73.97	20221013	1.80	N	239890	500	46 억		485990	N	N	0	N	00	N
115	20231010	150828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21250	-1600	5	-7.00	2439048900	111760	104.94	23000	23300	21100	29700	16000	22850	21822.53	5.28	0	-12469	24350	23600	22600	21850	20850	23975	22225	46	6850	500	16450	50	1	9206632	1956	25.85	6.88	12	1.21	822.00	3090.00	28400	20230518	-25.18	12100	20221013	75.62	28400	-25.18	20230518	13660	55.56	20230125	28400	-25.18	20230518	12100	75.62	20221013	1.80	N	239890	500	46 억		485990	N	N	0	N	00	N
116	20231010	140834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21300	-1550	5	-6.78	2105105350	96052	90.19	23000	23300	21100	29700	16000	22850	21914.76	5.28	0	-10270	24350	23600	22600	21850	20850	23975	22225	46	6850	500	16450	50	1	9206632	1961	25.91	6.89	12	1.04	822.00	3090.00	28400	20230518	-25.00	12100	20221013	76.03	28400	-25.00	20230518	13660	55.93	20230125	28400	-25.00	20230518	12100	76.03	20221013	1.80	N	239890	500	46 억		485990	N	N	0	N	00	N
117	20231010	130826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-1450	5	-6.35	1638709400	74148	69.63	23000	23300	21350	29700	16000	22850	22098.91	5.28	0	-17813	24350	23600	22600	21850	20850	23975	22225	46	6850	500	16450	50	1	9206632	1970	26.03	6.93	12	0.81	822.00	3090.00	28400	20230518	-24.65	12100	20221013	76.86	28400	-24.65	20230518	13660	56.66	20230125	28400	-24.65	20230518	12100	76.86	20221013	1.80	N	239890	500	46 억		485990	N	N	0	N	00	N
118	20231010	120825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	-1100	5	-4.81	1098508050	49122	46.13	23000	23300	21700	29700	16000	22850	22361.27	5.28	0	-14742	24350	23600	22600	21850	20850	23975	22225	46	6850	500	16450	50	1	9206632	2002	26.46	7.04	12	0.53	822.00	3090.00	28400	20230518	-23.42	12100	20221013	79.75	28400	-23.42	20230518	13660	59.22	20230125	28400	-23.42	20230518	12100	79.75	20221013	1.80	N	239890	500	46 억		485990	N	N	0	N	00	N
119	20231010	110811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	-650	5	-2.84	699386550	30900	29.02	23000	23300	22150	29700	16000	22850	22632.75	5.28	0	-12588	24350	23600	22600	21850	20850	23975	22225	46	6850	500	16450	50	1	9206632	2044	27.01	7.18	12	0.34	822.00	3090.00	28400	20230518	-21.83	12100	20221013	83.47	28400	-21.83	20230518	13660	62.52	20230125	28400	-21.83	20230518	12100	83.47	20221013	1.80	N	239890	500	46 억		485990	N	N	0	N	00	N
120	20231010	100819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	100	2	0.44	345201450	15089	14.17	23000	23300	22600	29700	16000	22850	22877.98	5.28	0	-3466	24350	23600	22600	21850	20850	23975	22225	46	6850	500	16450	50	1	9206632	2113	27.92	7.43	12	0.16	822.00	3090.00	28400	20230518	-19.19	12100	20221013	89.67	28400	-19.19	20230518	13660	68.01	20230125	28400	-19.19	20230518	12100	89.67	20221013	1.80	N	239890	500	46 억		485990	N	N	0	N	00	N
121	20231010	090813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	-50	5	-0.22	140893600	6151	5.78	23000	23050	22600	29700	16000	22850	22907.28	5.28	0	-2911	24350	23600	22600	21850	20850	23975	22225	46	6850	500	16450	50	1	9206632	2099	27.74	7.38	12	0.07	822.00	3090.00	28400	20230518	-19.72	12100	20221013	88.43	28400	-19.72	20230518	13660	66.91	20230125	28400	-19.72	20230518	12100	88.43	20221013	1.80	N	239890	500	46 억		485990	N	N	0	N	00	N
122	20231006	160821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	1150	2	5.30	2418860250	106270	70.24	22200	23350	21600	28200	15200	21700	22761.46	5.12	0	13807	23233	22466	21933	21166	20633	22200	20900	46	6500	500	15620	50	1	9206632	2104	27.80	7.39	12	1.15	822.00	3090.00	28400	20230518	-19.54	12000	20221004	90.42	28400	-19.54	20230518	13660	67.28	20230125	28400	-19.54	20230518	12100	88.84	20221013	1.73	N	239890	500	46 억		471455	N	N	0	N	00	N
123	20231006	150808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23050	1350	2	6.22	2252680400	99006	65.44	22200	23350	21600	28200	15200	21700	22752.97	5.12	0	12060	23233	22466	21933	21166	20633	22200	20900	46	6500	500	15620	50	1	9206632	2122	28.04	7.46	12	1.08	822.00	3090.00	28400	20230518	-18.84	12000	20221004	92.08	28400	-18.84	20230518	13660	68.74	20230125	28400	-18.84	20230518	12100	90.50	20221013	1.73	N	239890	500	46 억		471455	N	N	0	N	00	N
124	20231006	140811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	1200	2	5.53	1518870450	67302	44.48	22200	23100	21600	28200	15200	21700	22567.98	5.12	0	12067	23233	22466	21933	21166	20633	22200	20900	46	6500	500	15620	50	1	9206632	2108	27.86	7.41	12	0.73	822.00	3090.00	28400	20230518	-19.37	12000	20221004	90.83	28400	-19.37	20230518	13660	67.64	20230125	28400	-19.37	20230518	12100	89.26	20221013	1.73	N	239890	500	46 억		471455	N	N	0	N	00	N
125	20231006	130801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	850	2	3.92	717126550	32341	21.38	22200	22700	21600	28200	15200	21700	22173.91	5.12	0	2648	23233	22466	21933	21166	20633	22200	20900	46	6500	500	15620	50	1	9206632	2076	27.43	7.30	12	0.35	822.00	3090.00	28400	20230518	-20.60	12000	20221004	87.92	28400	-20.60	20230518	13660	65.08	20230125	28400	-20.60	20230518	12100	86.36	20221013	1.73	N	239890	500	46 억		471455	N	N	0	N	00	N
126	20231006	120800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	800	2	3.69	530562050	24087	15.92	22200	22500	21600	28200	15200	21700	22026.90	5.12	0	2093	23233	22466	21933	21166	20633	22200	20900	46	6500	500	15620	50	1	9206632	2071	27.37	7.28	12	0.26	822.00	3090.00	28400	20230518	-20.77	12000	20221004	87.50	28400	-20.77	20230518	13660	64.71	20230125	28400	-20.77	20230518	12100	85.95	20221013	1.73	N	239890	500	46 억		471455	N	N	0	N	00	N
127	20231006	110753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	500	2	2.30	356646550	16302	10.78	22200	22200	21600	28200	15200	21700	21877.47	5.12	0	1269	23233	22466	21933	21166	20633	22200	20900	46	6500	500	15620	50	1	9206632	2044	27.01	7.18	12	0.18	822.00	3090.00	28400	20230518	-21.83	12000	20221004	85.00	28400	-21.83	20230518	13660	62.52	20230125	28400	-21.83	20230518	12100	83.47	20221013	1.73	N	239890	500	46 억		471455	N	N	0	N	00	N
128	20231006	100758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	250	2	1.15	167775950	7691	5.08	22200	22200	21600	28200	15200	21700	21814.58	5.12	0	233	23233	22466	21933	21166	20633	22200	20900	46	6500	500	15620	50	1	9206632	2021	26.70	7.10	12	0.08	822.00	3090.00	28400	20230518	-22.71	12000	20221004	82.92	28400	-22.71	20230518	13660	60.69	20230125	28400	-22.71	20230518	12100	81.40	20221013	1.73	N	239890	500	46 억		471455	N	N	0	N	00	N
129	20231006	090753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	50	2	0.23	28782500	1313	0.87	22200	22200	21700	28200	15200	21700	21921.17	5.12	0	-240	23233	22466	21933	21166	20633	22200	20900	46	6500	500	15620	50	1	9206632	2002	26.46	7.04	12	0.01	822.00	3090.00	28400	20230518	-23.42	12000	20221004	81.25	28400	-23.42	20230518	13660	59.22	20230125	28400	-23.42	20230518	12100	79.75	20221013	1.73	N	239890	500	46 억		471455	N	N	0	N	00	N