KissMeData/017890/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	160328	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10200	-520	5	-4.85	3999399570	384538	128.49	10900	10910	10150	13930	7510	10720	10400.53	2.45	0	-76053	11246	10982	10786	10522	10326	10885	10425	108	3210	500	7930	10	1	21605760	2204	7.26	0.48	12	1.78	1404.00	21176.00	13850	20230810	-26.35	9750	20230103	4.62	13850	-26.35	20230810	9750	4.62	20230103	13850	-26.35	20230810	9750	4.62	20230103	4.66	N	017890	500	108 억		530018	N	N	0	N	00	N
3	20231031	150333	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10260	-460	5	-4.29	3738524370	359008	119.96	10900	10910	10150	13930	7510	10720	10413.47	2.45	0	-76576	11246	10982	10786	10522	10326	10885	10425	108	3210	500	7930	10	1	21605760	2217	7.31	0.48	12	1.66	1404.00	21176.00	13850	20230810	-25.92	9750	20230103	5.23	13850	-25.92	20230810	9750	5.23	20230103	13850	-25.92	20230810	9750	5.23	20230103	4.66	N	017890	500	108 억		530018	N	N	0	N	00	N
4	20231031	140335	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10200	-520	5	-4.85	3152818230	301530	100.75	10900	10910	10190	13930	7510	10720	10456.05	2.45	0	-66940	11246	10982	10786	10522	10326	10885	10425	108	3210	500	7930	10	1	21605760	2204	7.26	0.48	12	1.40	1404.00	21176.00	13850	20230810	-26.35	9750	20230103	4.62	13850	-26.35	20230810	9750	4.62	20230103	13850	-26.35	20230810	9750	4.62	20230103	4.66	N	017890	500	108 억		530018	N	N	0	N	00	N
5	20231031	130333	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10260	-460	5	-4.29	2793970230	266502	89.05	10900	10910	10250	13930	7510	10720	10483.85	2.45	0	-59953	11246	10982	10786	10522	10326	10885	10425	108	3210	500	7930	10	1	21605760	2217	7.31	0.48	12	1.23	1404.00	21176.00	13850	20230810	-25.92	9750	20230103	5.23	13850	-25.92	20230810	9750	5.23	20230103	13850	-25.92	20230810	9750	5.23	20230103	4.66	N	017890	500	108 억		530018	N	N	0	N	00	N
6	20231031	120327	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10320	-400	5	-3.73	2453628690	233401	77.99	10900	10910	10260	13930	7510	10720	10512.49	2.45	0	-51388	11246	10982	10786	10522	10326	10885	10425	108	3210	500	7930	10	1	21605760	2230	7.35	0.49	12	1.08	1404.00	21176.00	13850	20230810	-25.49	9750	20230103	5.85	13850	-25.49	20230810	9750	5.85	20230103	13850	-25.49	20230810	9750	5.85	20230103	4.66	N	017890	500	108 억		530018	N	N	0	N	00	N
7	20231031	110339	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10380	-340	5	-3.17	1924262710	182140	60.86	10900	10910	10320	13930	7510	10720	10564.73	2.45	0	-38439	11246	10982	10786	10522	10326	10885	10425	108	3210	500	7930	10	1	21605760	2243	7.39	0.49	12	0.84	1404.00	21176.00	13850	20230810	-25.05	9750	20230103	6.46	13850	-25.05	20230810	9750	6.46	20230103	13850	-25.05	20230810	9750	6.46	20230103	4.66	N	017890	500	108 억		530018	N	N	0	N	00	N
8	20231031	100335	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10430	-290	5	-2.71	1247630250	117036	39.11	10900	10910	10400	13930	7510	10720	10660.22	2.45	0	-24392	11246	10982	10786	10522	10326	10885	10425	108	3210	500	7930	10	1	21605760	2253	7.43	0.49	12	0.54	1404.00	21176.00	13850	20230810	-24.69	9750	20230103	6.97	13850	-24.69	20230810	9750	6.97	20230103	13850	-24.69	20230810	9750	6.97	20230103	4.66	N	017890	500	108 억		530018	N	N	0	N	00	N
9	20231031	090331	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10770	50	2	0.47	158725210	14663	4.90	10900	10910	10720	13930	7510	10720	10825.02	2.45	0	-5857	11246	10982	10786	10522	10326	10885	10425	108	3210	500	7930	10	1	21605760	2327	7.67	0.51	12	0.07	1404.00	21176.00	13850	20230810	-22.24	9750	20230103	10.46	13850	-22.24	20230810	9750	10.46	20230103	13850	-22.24	20230810	9750	10.46	20230103	4.66	N	017890	500	108 억		530018	N	N	0	N	00	N
10	20231030	160328	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10720	-190	5	-1.74	3115830450	289203	16.47	10850	11050	10590	14180	7640	10910	10772.11	2.29	0	30609	12336	11622	11216	10502	10096	11420	10300	108	3270	500	8070	10	1	21605760	2316	7.64	0.51	12	1.34	1404.00	21176.00	13850	20230810	-22.60	9750	20230103	9.95	13850	-22.60	20230810	9750	9.95	20230103	13850	-22.60	20230810	9750	9.95	20230103	4.49	N	017890	500	108 억		495210	N	N	0	N	00	N
11	20231030	150323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10700	-210	5	-1.92	2894679990	268546	15.29	10850	11050	10590	14180	7640	10910	10777.20	2.29	0	27493	12336	11622	11216	10502	10096	11420	10300	108	3270	500	8070	10	1	21605760	2312	7.62	0.51	12	1.24	1404.00	21176.00	13850	20230810	-22.74	9750	20230103	9.74	13850	-22.74	20230810	9750	9.74	20230103	13850	-22.74	20230810	9750	9.74	20230103	4.49	N	017890	500	108 억		495210	N	N	0	N	00	N
12	20231030	140324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10890	-20	5	-0.18	2431897910	225473	12.84	10850	11050	10590	14180	7640	10910	10783.62	2.29	0	25416	12336	11622	11216	10502	10096	11420	10300	108	3270	500	8070	10	1	21605760	2353	7.76	0.51	12	1.04	1404.00	21176.00	13850	20230810	-21.37	9750	20230103	11.69	13850	-21.37	20230810	9750	11.69	20230103	13850	-21.37	20230810	9750	11.69	20230103	4.49	N	017890	500	108 억		495210	N	N	0	N	00	N
13	20231030	130323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10870	-40	5	-0.37	2149895210	199656	11.37	10850	11050	10590	14180	7640	10910	10765.23	2.29	0	28590	12336	11622	11216	10502	10096	11420	10300	108	3270	500	8070	10	1	21605760	2349	7.74	0.51	12	0.92	1404.00	21176.00	13850	20230810	-21.52	9750	20230103	11.49	13850	-21.52	20230810	9750	11.49	20230103	13850	-21.52	20230810	9750	11.49	20230103	4.49	N	017890	500	108 억		495210	N	N	0	N	00	N
14	20231030	120319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10780	-130	5	-1.19	1974769470	183465	10.45	10850	11050	10590	14180	7640	10910	10760.63	2.29	0	28340	12336	11622	11216	10502	10096	11420	10300	108	3270	500	8070	10	1	21605760	2329	7.68	0.51	12	0.85	1404.00	21176.00	13850	20230810	-22.17	9750	20230103	10.56	13850	-22.17	20230810	9750	10.56	20230103	13850	-22.17	20230810	9750	10.56	20230103	4.49	N	017890	500	108 억		495210	N	N	0	N	00	N
15	20231030	110320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10840	-70	5	-0.64	1756822610	163221	9.30	10850	11050	10590	14180	7640	10910	10759.95	2.29	0	26519	12336	11622	11216	10502	10096	11420	10300	108	3270	500	8070	10	1	21605760	2342	7.72	0.51	12	0.76	1404.00	21176.00	13850	20230810	-21.73	9750	20230103	11.18	13850	-21.73	20230810	9750	11.18	20230103	13850	-21.73	20230810	9750	11.18	20230103	4.49	N	017890	500	108 억		495210	N	N	0	N	00	N
16	20231030	100321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10740	-170	5	-1.56	1379506470	128159	7.30	10850	11050	10590	14180	7640	10910	10759.54	2.29	0	21305	12336	11622	11216	10502	10096	11420	10300	108	3270	500	8070	10	1	21605760	2320	7.65	0.51	12	0.59	1404.00	21176.00	13850	20230810	-22.45	9750	20230103	10.15	13850	-22.45	20230810	9750	10.15	20230103	13850	-22.45	20230810	9750	10.15	20230103	4.49	N	017890	500	108 억		495210	N	N	0	N	00	N
17	20231030	090318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10940	30	2	0.27	275000410	25124	1.43	10850	11050	10840	14180	7640	10910	10952.12	2.29	0	4825	12336	11622	11216	10502	10096	11420	10300	108	3270	500	8070	10	1	21605760	2364	7.79	0.52	12	0.12	1404.00	21176.00	13850	20230810	-21.01	9750	20230103	12.21	13850	-21.01	20230810	9750	12.21	20230103	13850	-21.01	20230810	9750	12.21	20230103	4.49	N	017890	500	108 억		495210	N	N	0	N	00	N
18	20231027	160303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10910	350	2	3.31	19636063450	1730157	232.49	10950	11930	10810	13720	7400	10560	11350.67	1.99	0	63792	12106	11332	10946	10172	9786	11140	9980	108	3160	500	7810	10	1	21605760	2357	7.77	0.52	12	8.01	1404.00	21176.00	13850	20230810	-21.23	9750	20230103	11.90	13850	-21.23	20230810	9750	11.90	20230103	13850	-21.23	20230810	9750	11.90	20230103	4.36	N	017890	500	108 억		429338	N	N	0	N	00	N
19	20231027	150320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11070	510	2	4.83	18971612640	1669495	224.34	10950	11930	10810	13720	7400	10560	11364.25	1.99	0	58795	12106	11332	10946	10172	9786	11140	9980	108	3160	500	7810	10	1	21605760	2392	7.88	0.52	12	7.73	1404.00	21176.00	13850	20230810	-20.07	9750	20230103	13.54	13850	-20.07	20230810	9750	13.54	20230103	13850	-20.07	20230810	9750	13.54	20230103	4.36	N	017890	500	108 억		429338	N	N	0	N	00	N
20	20231027	140319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11200	640	2	6.06	18264495930	1605541	215.74	10950	11930	10810	13720	7400	10560	11376.51	1.99	0	55375	12106	11332	10946	10172	9786	11140	9980	108	3160	500	7810	10	1	21605760	2420	7.98	0.53	12	7.43	1404.00	21176.00	13850	20230810	-19.13	9750	20230103	14.87	13850	-19.13	20230810	9750	14.87	20230103	13850	-19.13	20230810	9750	14.87	20230103	4.36	N	017890	500	108 억		429338	N	N	0	N	00	N
21	20231027	130317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11160	600	2	5.68	17354227890	1523451	204.71	10950	11930	10810	13720	7400	10560	11392.03	1.99	0	55976	12106	11332	10946	10172	9786	11140	9980	108	3160	500	7810	10	1	21605760	2411	7.95	0.53	12	7.05	1404.00	21176.00	13850	20230810	-19.42	9750	20230103	14.46	13850	-19.42	20230810	9750	14.46	20230103	13850	-19.42	20230810	9750	14.46	20230103	4.36	N	017890	500	108 억		429338	N	N	0	N	00	N
22	20231027	120321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11340	780	2	7.39	15935879120	1397230	187.75	10950	11930	10810	13720	7400	10560	11406.05	1.99	0	73616	12106	11332	10946	10172	9786	11140	9980	108	3160	500	7810	10	1	21605760	2450	8.08	0.54	12	6.47	1404.00	21176.00	13850	20230810	-18.12	9750	20230103	16.31	13850	-18.12	20230810	9750	16.31	20230103	13850	-18.12	20230810	9750	16.31	20230103	4.36	N	017890	500	108 억		429338	N	N	0	N	00	N
23	20231027	110323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11520	960	2	9.09	10531012830	927565	124.64	10950	11930	10810	13720	7400	10560	11354.40	1.99	0	43941	12106	11332	10946	10172	9786	11140	9980	108	3160	500	7810	10	1	21605760	2489	8.21	0.54	12	4.29	1404.00	21176.00	13850	20230810	-16.82	9750	20230103	18.15	13850	-16.82	20230810	9750	18.15	20230103	13850	-16.82	20230810	9750	18.15	20230103	4.36	N	017890	500	108 억		429338	N	N	0	N	00	N
24	20231027	100321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11180	620	2	5.87	5948945830	530264	71.25	10950	11500	10810	13720	7400	10560	11220.30	1.99	0	46933	12106	11332	10946	10172	9786	11140	9980	108	3160	500	7810	10	1	21605760	2416	7.96	0.53	12	2.45	1404.00	21176.00	13850	20230810	-19.28	9750	20230103	14.67	13850	-19.28	20230810	9750	14.67	20230103	13850	-19.28	20230810	9750	14.67	20230103	4.36	N	017890	500	108 억		429338	N	N	0	N	00	N
25	20231027	090317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10860	300	2	2.84	759257980	69508	9.34	10950	11050	10820	13720	7400	10560	10929.57	1.99	0	-4607	12106	11332	10946	10172	9786	11140	9980	108	3160	500	7810	10	1	21605760	2346	7.74	0.51	12	0.32	1404.00	21176.00	13850	20230810	-21.59	9750	20230103	11.38	13850	-21.59	20230810	9750	11.38	20230103	13850	-21.59	20230810	9750	11.38	20230103	4.36	N	017890	500	108 억		429338	N	N	0	N	00	N
26	20231026	160315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10560	-1380	5	-11.56	7638317830	690265	38.73	11500	11720	10560	15520	8360	11940	11068.83	2.24	0	-56326	13373	12656	12183	11466	10993	12420	11230	108	3580	500	8830	10	1	21605760	2282	7.52	0.50	12	3.19	1404.00	21176.00	13850	20230810	-23.75	9750	20230103	8.31	13850	-23.75	20230810	9750	8.31	20230103	13850	-23.75	20230810	9750	8.31	20230103	4.50	N	017890	500	108 억		484565	N	N	0	N	00	N
27	20231026	150315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10680	-1260	5	-10.55	7113970760	640821	35.96	11500	11720	10600	15520	8360	11940	11101.34	2.24	0	-57863	13373	12656	12183	11466	10993	12420	11230	108	3580	500	8830	10	1	21605760	2307	7.61	0.50	12	2.97	1404.00	21176.00	13850	20230810	-22.89	9750	20230103	9.54	13850	-22.89	20230810	9750	9.54	20230103	13850	-22.89	20230810	9750	9.54	20230103	4.50	N	017890	500	108 억		484565	N	N	0	N	00	N
28	20231026	140317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10870	-1070	5	-8.96	5964869500	533914	29.96	11500	11720	10730	15520	8360	11940	11171.97	2.24	0	-54427	13373	12656	12183	11466	10993	12420	11230	108	3580	500	8830	10	1	21605760	2349	7.74	0.51	12	2.47	1404.00	21176.00	13850	20230810	-21.52	9750	20230103	11.49	13850	-21.52	20230810	9750	11.49	20230103	13850	-21.52	20230810	9750	11.49	20230103	4.50	N	017890	500	108 억		484565	N	N	0	N	00	N
29	20231026	130315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10900	-1040	5	-8.71	5454688860	486858	27.32	11500	11720	10790	15520	8360	11940	11203.86	2.24	0	-49871	13373	12656	12183	11466	10993	12420	11230	108	3580	500	8830	10	1	21605760	2355	7.76	0.51	12	2.25	1404.00	21176.00	13850	20230810	-21.30	9750	20230103	11.79	13850	-21.30	20230810	9750	11.79	20230103	13850	-21.30	20230810	9750	11.79	20230103	4.50	N	017890	500	108 억		484565	N	N	0	N	00	N
30	20231026	120316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10980	-960	5	-8.04	4809855650	427614	23.99	11500	11720	10930	15520	8360	11940	11248.12	2.24	0	-52663	13373	12656	12183	11466	10993	12420	11230	108	3580	500	8830	10	1	21605760	2372	7.82	0.52	12	1.98	1404.00	21176.00	13850	20230810	-20.72	9750	20230103	12.62	13850	-20.72	20230810	9750	12.62	20230103	13850	-20.72	20230810	9750	12.62	20230103	4.50	N	017890	500	108 억		484565	N	N	0	N	00	N
31	20231026	110318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11240	-700	5	-5.86	3466484520	306500	17.20	11500	11720	11120	15520	8360	11940	11309.90	2.24	0	-34466	13373	12656	12183	11466	10993	12420	11230	108	3580	500	8830	10	1	21605760	2428	8.01	0.53	12	1.42	1404.00	21176.00	13850	20230810	-18.84	9750	20230103	15.28	13850	-18.84	20230810	9750	15.28	20230103	13850	-18.84	20230810	9750	15.28	20230103	4.50	N	017890	500	108 억		484565	N	N	0	N	00	N
32	20231026	100318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11190	-750	5	-6.28	2704116640	238374	13.37	11500	11720	11150	15520	8360	11940	11344.01	2.24	0	-20477	13373	12656	12183	11466	10993	12420	11230	108	3580	500	8830	10	1	21605760	2418	7.97	0.53	12	1.10	1404.00	21176.00	13850	20230810	-19.21	9750	20230103	14.77	13850	-19.21	20230810	9750	14.77	20230103	13850	-19.21	20230810	9750	14.77	20230103	4.50	N	017890	500	108 억		484565	N	N	0	N	00	N
33	20231026	090316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11510	-430	5	-3.60	646155720	56073	3.15	11500	11720	11430	15520	8360	11940	11523.47	2.24	0	4128	13373	12656	12183	11466	10993	12420	11230	108	3580	500	8830	10	1	21605760	2487	8.20	0.54	12	0.26	1404.00	21176.00	13850	20230810	-16.90	9750	20230103	18.05	13850	-16.90	20230810	9750	18.05	20230103	13850	-16.90	20230810	9750	18.05	20230103	4.50	N	017890	500	108 억		484565	N	N	0	N	00	N
34	20231025	160317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11940	-10	5	-0.08	21603472580	1756893	135.28	12050	12900	11710	15530	8370	11950	12296.51	2.27	0	-5779	12943	12446	11893	11396	10843	12170	11120	108	3580	500	8840	10	1	21605760	2580	8.50	0.56	12	8.13	1404.00	21176.00	13850	20230810	-13.79	9750	20230103	22.46	13850	-13.79	20230810	9750	22.46	20230103	13850	-13.79	20230810	9750	22.46	20230103	4.00	N	017890	500	108 억		490485	N	N	0	N	00	N
35	20231025	150317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11780	-170	5	-1.42	20802208300	1689262	130.07	12050	12900	11710	15530	8370	11950	12314.38	2.27	0	-12989	12943	12446	11893	11396	10843	12170	11120	108	3580	500	8840	10	1	21605760	2545	8.39	0.56	12	7.82	1404.00	21176.00	13850	20230810	-14.95	9750	20230103	20.82	13850	-14.95	20230810	9750	20.82	20230103	13850	-14.95	20230810	9750	20.82	20230103	4.00	N	017890	500	108 억		490485	N	N	0	N	00	N
36	20231025	140314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12130	180	2	1.51	18938279190	1533436	118.07	12050	12900	11820	15530	8370	11950	12350.22	2.27	0	30572	12943	12446	11893	11396	10843	12170	11120	108	3580	500	8840	10	1	21605760	2621	8.64	0.57	12	7.10	1404.00	21176.00	13850	20230810	-12.42	9750	20230103	24.41	13850	-12.42	20230810	9750	24.41	20230103	13850	-12.42	20230810	9750	24.41	20230103	4.00	N	017890	500	108 억		490485	N	N	0	N	00	N
37	20231025	130316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12190	240	2	2.01	17879623910	1446035	111.34	12050	12900	11820	15530	8370	11950	12364.59	2.27	0	49304	12943	12446	11893	11396	10843	12170	11120	108	3580	500	8840	10	1	21605760	2634	8.68	0.58	12	6.69	1404.00	21176.00	13850	20230810	-11.99	9750	20230103	25.03	13850	-11.99	20230810	9750	25.03	20230103	13850	-11.99	20230810	9750	25.03	20230103	4.00	N	017890	500	108 억		490485	N	N	0	N	00	N
38	20231025	120315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12340	390	2	3.26	17064467810	1379614	106.23	12050	12900	11820	15530	8370	11950	12369.02	2.27	0	51485	12943	12446	11893	11396	10843	12170	11120	108	3580	500	8840	10	1	21605760	2666	8.79	0.58	12	6.39	1404.00	21176.00	13850	20230810	-10.90	9750	20230103	26.56	13850	-10.90	20230810	9750	26.56	20230103	13850	-10.90	20230810	9750	26.56	20230103	4.00	N	017890	500	108 억		490485	N	N	0	N	00	N
39	20231025	110315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12350	400	2	3.35	15512335880	1252710	96.46	12050	12900	11820	15530	8370	11950	12383.02	2.27	0	58502	12943	12446	11893	11396	10843	12170	11120	108	3580	500	8840	10	1	21605760	2668	8.80	0.58	12	5.80	1404.00	21176.00	13850	20230810	-10.83	9750	20230103	26.67	13850	-10.83	20230810	9750	26.67	20230103	13850	-10.83	20230810	9750	26.67	20230103	4.00	N	017890	500	108 억		490485	N	N	0	N	00	N
40	20231025	100314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12270	320	2	2.68	8879022780	723769	55.73	12050	12650	11820	15530	8370	11950	12267.76	2.27	0	34374	12943	12446	11893	11396	10843	12170	11120	108	3580	500	8840	10	1	21605760	2651	8.74	0.58	12	3.35	1404.00	21176.00	13850	20230810	-11.41	9750	20230103	25.85	13850	-11.41	20230810	9750	25.85	20230103	13850	-11.41	20230810	9750	25.85	20230103	4.00	N	017890	500	108 억		490485	N	N	0	N	00	N
41	20231025	090315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12080	130	2	1.09	1075595220	88655	6.83	12050	12230	12010	15530	8370	11950	12132.37	2.27	0	-4108	12943	12446	11893	11396	10843	12170	11120	108	3580	500	8840	10	1	21605760	2610	8.60	0.57	12	0.41	1404.00	21176.00	13850	20230810	-12.78	9750	20230103	23.90	13850	-12.78	20230810	9750	23.90	20230103	13850	-12.78	20230810	9750	23.90	20230103	4.00	N	017890	500	108 억		490485	N	N	0	N	00	N
42	20231024	160310	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11950	0	3	0.00	15072773180	1270088	21.33	12300	12390	11340	15530	8370	11950	11866.99	1.98	0	65652	13903	12926	12243	11266	10583	13415	11755	108	3580	500	8840	10	1	21605760	2582	8.51	0.56	12	5.88	1404.00	21176.00	13850	20230810	-13.72	9750	20230103	22.56	13850	-13.72	20230810	9750	22.56	20230103	13850	-13.72	20230810	9750	22.56	20230103	3.33	N	017890	500	108 억		427713	N	N	0	N	00	N
43	20231024	150315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12050	100	2	0.84	13962237090	1177542	19.78	12300	12390	11340	15530	8370	11950	11857.10	1.98	0	65827	13903	12926	12243	11266	10583	13415	11755	108	3580	500	8840	10	1	21605760	2603	8.58	0.57	12	5.45	1404.00	21176.00	13850	20230810	-13.00	9750	20230103	23.59	13850	-13.00	20230810	9750	23.59	20230103	13850	-13.00	20230810	9750	23.59	20230103	3.33	N	017890	500	108 억		427713	N	N	0	N	00	N
44	20231024	140309	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11850	-100	5	-0.84	11886869140	1004527	16.87	12300	12390	11340	15530	8370	11950	11833.29	1.98	0	39136	13903	12926	12243	11266	10583	13415	11755	108	3580	500	8840	10	1	21605760	2560	8.44	0.56	12	4.65	1404.00	21176.00	13850	20230810	-14.44	9750	20230103	21.54	13850	-14.44	20230810	9750	21.54	20230103	13850	-14.44	20230810	9750	21.54	20230103	3.33	N	017890	500	108 억		427713	N	N	0	N	00	N
45	20231024	130313	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11900	-50	5	-0.42	11196179610	946248	15.89	12300	12390	11340	15530	8370	11950	11832.18	1.98	0	37804	13903	12926	12243	11266	10583	13415	11755	108	3580	500	8840	10	1	21605760	2571	8.48	0.56	12	4.38	1404.00	21176.00	13850	20230810	-14.08	9750	20230103	22.05	13850	-14.08	20230810	9750	22.05	20230103	13850	-14.08	20230810	9750	22.05	20230103	3.33	N	017890	500	108 억		427713	N	N	0	N	00	N
46	20231024	120317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11940	-10	5	-0.08	10209326810	863554	14.50	12300	12390	11340	15530	8370	11950	11822.45	1.98	0	31691	13903	12926	12243	11266	10583	13415	11755	108	3580	500	8840	10	1	21605760	2580	8.50	0.56	12	4.00	1404.00	21176.00	13850	20230810	-13.79	9750	20230103	22.46	13850	-13.79	20230810	9750	22.46	20230103	13850	-13.79	20230810	9750	22.46	20230103	3.33	N	017890	500	108 억		427713	N	N	0	N	00	N
47	20231024	110312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11550	-400	5	-3.35	8888880930	751793	12.63	12300	12390	11340	15530	8370	11950	11823.57	1.98	0	7711	13903	12926	12243	11266	10583	13415	11755	108	3580	500	8840	10	1	21605760	2495	8.23	0.55	12	3.48	1404.00	21176.00	13850	20230810	-16.61	9750	20230103	18.46	13850	-16.61	20230810	9750	18.46	20230103	13850	-16.61	20230810	9750	18.46	20230103	3.33	N	017890	500	108 억		427713	N	N	0	N	00	N
48	20231024	100310	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11760	-190	5	-1.59	4851599700	406263	6.82	12300	12390	11650	15530	8370	11950	11942.02	1.98	0	21041	13903	12926	12243	11266	10583	13415	11755	108	3580	500	8840	10	1	21605760	2541	8.38	0.56	12	1.88	1404.00	21176.00	13850	20230810	-15.09	9750	20230103	20.62	13850	-15.09	20230810	9750	20.62	20230103	13850	-15.09	20230810	9750	20.62	20230103	3.33	N	017890	500	108 억		427713	N	N	0	N	00	N
49	20231024	090312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12030	80	2	0.67	915061570	75173	1.26	12300	12390	12000	15530	8370	11950	12172.89	1.98	0	-928	13903	12926	12243	11266	10583	13415	11755	108	3580	500	8840	10	1	21605760	2599	8.57	0.57	12	0.35	1404.00	21176.00	13850	20230810	-13.14	9750	20230103	23.38	13850	-13.14	20230810	9750	23.38	20230103	13850	-13.14	20230810	9750	23.38	20230103	3.33	N	017890	500	108 억		427713	N	N	0	N	00	N
50	20231023	160308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11950	-90	5	-0.75	73739360780	5905769	56.14	11750	13220	11560	15650	8430	12040	12486.47	1.82	0	28696	14200	13120	11720	10640	9240	13660	11180	108	3610	500	8900	10	1	21605760	2582	8.51	0.56	12	27.33	1404.00	21176.00	13850	20230810	-13.72	9750	20230103	22.56	13850	-13.72	20230810	9750	22.56	20230103	13850	-13.72	20230810	9750	22.56	20230103	3.34	N	017890	500	108 억		393303	N	N	0	N	00	N
51	20231023	150307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11920	-120	5	-1.00	72396206980	5793796	55.07	11750	13220	11560	15650	8430	12040	12495.55	1.82	0	23558	14200	13120	11720	10640	9240	13660	11180	108	3610	500	8900	10	1	21605760	2575	8.49	0.56	12	26.82	1404.00	21176.00	13850	20230810	-13.94	9750	20230103	22.26	13850	-13.94	20230810	9750	22.26	20230103	13850	-13.94	20230810	9750	22.26	20230103	3.34	N	017890	500	108 억		393303	N	N	0	N	00	N
52	20231023	140310	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11770	-270	5	-2.24	59796307190	4770104	45.34	11750	13220	11560	15650	8430	12040	12535.75	1.82	0	10159	14200	13120	11720	10640	9240	13660	11180	108	3610	500	8900	10	1	21605760	2543	8.38	0.56	12	22.08	1404.00	21176.00	13850	20230810	-15.02	9750	20230103	20.72	13850	-15.02	20230810	9750	20.72	20230103	13850	-15.02	20230810	9750	20.72	20230103	3.34	N	017890	500	108 억		393303	N	N	0	N	00	N
53	20231023	130309	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11720	-320	5	-2.66	57826446290	4602384	43.75	11750	13220	11560	15650	8430	12040	12564.57	1.82	0	-11929	14200	13120	11720	10640	9240	13660	11180	108	3610	500	8900	10	1	21605760	2532	8.35	0.55	12	21.30	1404.00	21176.00	13850	20230810	-15.38	9750	20230103	20.21	13850	-15.38	20230810	9750	20.21	20230103	13850	-15.38	20230810	9750	20.21	20230103	3.34	N	017890	500	108 억		393303	N	N	0	N	00	N
54	20231023	120307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11880	-160	5	-1.33	55876141710	4437165	42.18	11750	13220	11560	15650	8430	12040	12592.89	1.82	0	-21587	14200	13120	11720	10640	9240	13660	11180	108	3610	500	8900	10	1	21605760	2567	8.46	0.56	12	20.54	1404.00	21176.00	13850	20230810	-14.22	9750	20230103	21.85	13850	-14.22	20230810	9750	21.85	20230103	13850	-14.22	20230810	9750	21.85	20230103	3.34	N	017890	500	108 억		393303	N	N	0	N	00	N
55	20231023	110308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12200	160	2	1.33	52966606730	4194786	39.87	11750	13220	11560	15650	8430	12040	12626.92	1.82	0	-27203	14200	13120	11720	10640	9240	13660	11180	108	3610	500	8900	10	1	21605760	2636	8.69	0.58	12	19.42	1404.00	21176.00	13850	20230810	-11.91	9750	20230103	25.13	13850	-11.91	20230810	9750	25.13	20230103	13850	-11.91	20230810	9750	25.13	20230103	3.34	N	017890	500	108 억		393303	N	N	0	N	00	N
56	20231023	100306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12330	290	2	2.41	47468636000	3748998	35.64	11750	13220	11560	15650	8430	12040	12661.86	1.82	0	-26569	14200	13120	11720	10640	9240	13660	11180	108	3610	500	8900	10	1	21605760	2664	8.78	0.58	12	17.35	1404.00	21176.00	13850	20230810	-10.97	9750	20230103	26.46	13850	-10.97	20230810	9750	26.46	20230103	13850	-10.97	20230810	9750	26.46	20230103	3.34	N	017890	500	108 억		393303	N	N	0	N	00	N
57	20231023	090311	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11800	-240	5	-1.99	1727073570	147688	1.40	11750	11830	11560	15650	8430	12040	11691.59	1.82	0	-1551	14200	13120	11720	10640	9240	13660	11180	108	3610	500	8900	10	1	21605760	2549	8.40	0.56	12	0.68	1404.00	21176.00	13850	20230810	-14.80	9750	20230103	21.03	13850	-14.80	20230810	9750	21.03	20230103	13850	-14.80	20230810	9750	21.03	20230103	3.34	N	017890	500	108 억		393303	N	N	0	N	00	N
58	20231020	160308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12040	2170	2	21.99	123311046790	10368496	7543.14	10370	12800	10320	12830	6910	9870	11892.79	2.40	0	-115886	10203	10036	9933	9766	9663	9985	9715	108	2960	500	7300	10	1	21605760	2601	8.58	0.57	12	47.99	1404.00	21176.00	13850	20230810	-13.07	9750	20230103	23.49	13850	-13.07	20230810	9750	23.49	20230103	13850	-13.07	20230810	9750	23.49	20230103	3.41	N	017890	500	108 억		519492	N	N	0	N	00	N
59	20231020	150307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12630	2760	2	27.96	113970808500	9604878	6987.60	10370	12800	10320	12830	6910	9870	11865.93	2.40	0	-140952	10203	10036	9933	9766	9663	9985	9715	108	2960	500	7300	10	1	21605760	2729	9.00	0.60	12	44.46	1404.00	21176.00	13850	20230810	-8.81	9750	20230103	29.54	13850	-8.81	20230810	9750	29.54	20230103	13850	-8.81	20230810	9750	29.54	20230103	3.41	N	017890	500	108 억		519492	N	N	0	N	00	N
60	20231020	140309	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12240	2370	2	24.01	93149177750	7942778	5778.42	10370	12470	10320	12830	6910	9870	11727.53	2.40	0	-141752	10203	10036	9933	9766	9663	9985	9715	108	2960	500	7300	10	1	21605760	2645	8.72	0.58	12	36.76	1404.00	21176.00	13850	20230810	-11.62	9750	20230103	25.54	13850	-11.62	20230810	9750	25.54	20230103	13850	-11.62	20230810	9750	25.54	20230103	3.41	N	017890	500	108 억		519492	N	N	0	N	00	N
61	20231020	130302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12100	2230	2	22.59	76909110960	6611125	4809.63	10370	12300	10320	12830	6910	9870	11633.29	2.40	0	-143781	10203	10036	9933	9766	9663	9985	9715	108	2960	500	7300	10	1	21605760	2614	8.62	0.57	12	30.60	1404.00	21176.00	13850	20230810	-12.64	9750	20230103	24.10	13850	-12.64	20230810	9750	24.10	20230103	13850	-12.64	20230810	9750	24.10	20230103	3.41	N	017890	500	108 억		519492	N	N	0	N	00	N
62	20231020	120305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11610	1740	2	17.63	62265879400	5386389	3918.63	10370	12300	10320	12830	6910	9870	11559.86	2.40	0	-137382	10203	10036	9933	9766	9663	9985	9715	108	2960	500	7300	10	1	21605760	2508	8.27	0.55	12	24.93	1404.00	21176.00	13850	20230810	-16.17	9750	20230103	19.08	13850	-16.17	20230810	9750	19.08	20230103	13850	-16.17	20230810	9750	19.08	20230103	3.41	N	017890	500	108 억		519492	N	N	0	N	00	N
63	20231020	110308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11350	1480	2	14.99	51897413990	4496357	3271.12	10370	12300	10320	12830	6910	9870	11542.10	2.40	0	-127432	10203	10036	9933	9766	9663	9985	9715	108	2960	500	7300	10	1	21605760	2452	8.08	0.54	12	20.81	1404.00	21176.00	13850	20230810	-18.05	9750	20230103	16.41	13850	-18.05	20230810	9750	16.41	20230103	13850	-18.05	20230810	9750	16.41	20230103	3.41	N	017890	500	108 억		519492	N	N	0	N	00	N
64	20231020	100306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11450	1580	2	16.01	30780338500	2692118	1958.53	10370	12300	10320	12830	6910	9870	11433.50	2.40	0	-110233	10203	10036	9933	9766	9663	9985	9715	108	2960	500	7300	10	1	21605760	2474	8.16	0.54	12	12.46	1404.00	21176.00	13850	20230810	-17.33	9750	20230103	17.44	13850	-17.33	20230810	9750	17.44	20230103	13850	-17.33	20230810	9750	17.44	20230103	3.41	N	017890	500	108 억		519492	N	N	0	N	00	N
65	20231020	090307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11400	1530	2	15.50	1211450820	110893	80.68	10370	11400	10370	12830	6910	9870	10924.50	2.40	0	2278	10203	10036	9933	9766	9663	9985	9715	108	2960	500	7300	10	1	21605760	2463	8.12	0.54	12	0.51	1404.00	21176.00	13850	20230810	-17.69	9750	20230103	16.92	13850	-17.69	20230810	9750	16.92	20230103	13850	-17.69	20230810	9750	16.92	20230103	3.41	N	017890	500	108 억		519492	Y	N	0	N	00	N
66	20231019	160305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9870	-200	5	-1.99	1134956230	113921	62.41	10000	10100	9830	13090	7050	10070	9962.87	2.44	0	-7681	10716	10392	10226	9902	9736	10310	9820	108	3020	500	7450	10	1	21605760	2132	7.03	0.47	12	0.53	1404.00	21176.00	13850	20230810	-28.74	9750	20230103	1.23	13850	-28.74	20230810	9750	1.23	20230103	13850	-28.74	20230810	9750	1.23	20230103	3.44	N	017890	500	108 억		527420	N	N	0	N	00	N
67	20231019	150305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9890	-180	5	-1.79	1056242410	105939	58.04	10000	10100	9850	13090	7050	10070	9970.29	2.44	0	-8201	10716	10392	10226	9902	9736	10310	9820	108	3020	500	7450	10	1	21605760	2137	7.04	0.47	12	0.49	1404.00	21176.00	13850	20230810	-28.59	9750	20230103	1.44	13850	-28.59	20230810	9750	1.44	20230103	13850	-28.59	20230810	9750	1.44	20230103	3.44	N	017890	500	108 억		527420	N	N	0	N	00	N
68	20231019	140305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9950	-120	5	-1.19	832246990	83334	45.66	10000	10100	9850	13090	7050	10070	9986.88	2.44	0	-2076	10716	10392	10226	9902	9736	10310	9820	108	3020	500	7450	10	1	21605760	2150	7.09	0.47	12	0.39	1404.00	21176.00	13850	20230810	-28.16	9750	20230103	2.05	13850	-28.16	20230810	9750	2.05	20230103	13850	-28.16	20230810	9750	2.05	20230103	3.44	N	017890	500	108 억		527420	N	N	0	N	00	N
69	20231019	130304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9990	-80	5	-0.79	740284860	74107	40.60	10000	10100	9850	13090	7050	10070	9989.41	2.44	0	-427	10716	10392	10226	9902	9736	10310	9820	108	3020	500	7450	10	1	21605760	2158	7.12	0.47	12	0.34	1404.00	21176.00	13850	20230810	-27.87	9750	20230103	2.46	13850	-27.87	20230810	9750	2.46	20230103	13850	-27.87	20230810	9750	2.46	20230103	3.44	N	017890	500	108 억		527420	N	N	0	N	00	N
70	20231019	120304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10030	-40	5	-0.40	625706870	62619	34.31	10000	10100	9850	13090	7050	10070	9992.28	2.44	0	-1975	10716	10392	10226	9902	9736	10310	9820	108	3020	500	7450	10	1	21605760	2167	7.14	0.47	12	0.29	1404.00	21176.00	13850	20230810	-27.58	9750	20230103	2.87	13850	-27.58	20230810	9750	2.87	20230103	13850	-27.58	20230810	9750	2.87	20230103	3.44	N	017890	500	108 억		527420	N	N	0	N	00	N
71	20231019	110305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10010	-60	5	-0.60	501286190	50242	27.53	10000	10100	9850	13090	7050	10070	9977.43	2.44	0	-4851	10716	10392	10226	9902	9736	10310	9820	108	3020	500	7450	10	1	21605760	2163	7.13	0.47	12	0.23	1404.00	21176.00	13850	20230810	-27.73	9750	20230103	2.67	13850	-27.73	20230810	9750	2.67	20230103	13850	-27.73	20230810	9750	2.67	20230103	3.44	N	017890	500	108 억		527420	N	N	0	N	00	N
72	20231019	100303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10090	20	2	0.20	416981200	41862	22.93	10000	10100	9850	13090	7050	10070	9960.85	2.44	0	-2875	10716	10392	10226	9902	9736	10310	9820	108	3020	500	7450	10	1	21605760	2180	7.19	0.48	12	0.19	1404.00	21176.00	13850	20230810	-27.15	9750	20230103	3.49	13850	-27.15	20230810	9750	3.49	20230103	13850	-27.15	20230810	9750	3.49	20230103	3.44	N	017890	500	108 억		527420	N	N	0	N	00	N
73	20231019	090306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9920	-150	5	-1.49	161262610	16173	8.86	10000	10050	9900	13090	7050	10070	9971.10	2.44	0	-2243	10716	10392	10226	9902	9736	10310	9820	108	3020	500	7450	10	1	21605760	2143	7.07	0.47	12	0.07	1404.00	21176.00	13850	20230810	-28.38	9750	20230103	1.74	13850	-28.38	20230810	9750	1.74	20230103	13850	-28.38	20230810	9750	1.74	20230103	3.44	N	017890	500	108 억		527420	N	N	0	N	00	N
74	20231018	160305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10070	-250	5	-2.42	1861675340	182266	513.63	10230	10550	10060	13410	7230	10320	10214.31	2.48	0	-8700	10506	10412	10326	10232	10146	10460	10280	108	3090	500	7630	10	1	21605760	2176	7.17	0.48	12	0.84	1404.00	21176.00	13850	20230810	-27.29	9750	20230103	3.28	13850	-27.29	20230810	9750	3.28	20230103	13850	-27.29	20230810	9750	3.28	20230103	3.43	N	017890	500	108 억		536120	N	N	0	N	00	N
75	20231018	150303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10090	-230	5	-2.23	1776058040	173771	489.69	10230	10550	10060	13410	7230	10320	10220.68	2.48	0	-8641	10506	10412	10326	10232	10146	10460	10280	108	3090	500	7630	10	1	21605760	2180	7.19	0.48	12	0.80	1404.00	21176.00	13850	20230810	-27.15	9750	20230103	3.49	13850	-27.15	20230810	9750	3.49	20230103	13850	-27.15	20230810	9750	3.49	20230103	3.43	N	017890	500	108 억		536120	N	N	0	N	00	N
76	20231018	140301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10080	-240	5	-2.33	1646963900	160966	453.60	10230	10550	10070	13410	7230	10320	10231.75	2.48	0	-9211	10506	10412	10326	10232	10146	10460	10280	108	3090	500	7630	10	1	21605760	2178	7.18	0.48	12	0.75	1404.00	21176.00	13850	20230810	-27.22	9750	20230103	3.38	13850	-27.22	20230810	9750	3.38	20230103	13850	-27.22	20230810	9750	3.38	20230103	3.43	N	017890	500	108 억		536120	N	N	0	N	00	N
77	20231018	130259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10120	-200	5	-1.94	1548589500	151216	426.13	10230	10550	10070	13410	7230	10320	10240.91	2.48	0	-9953	10506	10412	10326	10232	10146	10460	10280	108	3090	500	7630	10	1	21605760	2187	7.21	0.48	12	0.70	1404.00	21176.00	13850	20230810	-26.93	9750	20230103	3.79	13850	-26.93	20230810	9750	3.79	20230103	13850	-26.93	20230810	9750	3.79	20230103	3.43	N	017890	500	108 억		536120	N	N	0	N	00	N
78	20231018	120304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10100	-220	5	-2.13	1452007180	141643	399.15	10230	10550	10070	13410	7230	10320	10251.17	2.48	0	-12296	10506	10412	10326	10232	10146	10460	10280	108	3090	500	7630	10	1	21605760	2182	7.19	0.48	12	0.66	1404.00	21176.00	13850	20230810	-27.08	9750	20230103	3.59	13850	-27.08	20230810	9750	3.59	20230103	13850	-27.08	20230810	9750	3.59	20230103	3.43	N	017890	500	108 억		536120	N	N	0	N	00	N
79	20231018	110303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10160	-160	5	-1.55	1161367180	112868	318.06	10230	10550	10090	13410	7230	10320	10289.61	2.48	0	-19675	10506	10412	10326	10232	10146	10460	10280	108	3090	500	7630	10	1	21605760	2195	7.24	0.48	12	0.52	1404.00	21176.00	13850	20230810	-26.64	9750	20230103	4.21	13850	-26.64	20230810	9750	4.21	20230103	13850	-26.64	20230810	9750	4.21	20230103	3.43	N	017890	500	108 억		536120	N	N	0	N	00	N
80	20231018	100303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10220	-100	5	-0.97	789731930	76187	214.70	10230	10550	10220	13410	7230	10320	10365.70	2.48	0	-22418	10506	10412	10326	10232	10146	10460	10280	108	3090	500	7630	10	1	21605760	2208	7.28	0.48	12	0.35	1404.00	21176.00	13850	20230810	-26.21	9750	20230103	4.82	13850	-26.21	20230810	9750	4.82	20230103	13850	-26.21	20230810	9750	4.82	20230103	3.43	N	017890	500	108 억		536120	N	N	0	N	00	N
81	20231018	090301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10290	-30	5	-0.29	106495710	10399	29.30	10230	10300	10230	13410	7230	10320	10240.96	2.48	0	3169	10506	10412	10326	10232	10146	10460	10280	108	3090	500	7630	10	1	21605760	2223	7.33	0.49	12	0.05	1404.00	21176.00	13850	20230810	-25.70	9750	20230103	5.54	13850	-25.70	20230810	9750	5.54	20230103	13850	-25.70	20230810	9750	5.54	20230103	3.43	N	017890	500	108 억		536120	N	N	0	N	00	N
82	20231017	160304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10320	80	2	0.78	363072970	35258	54.99	10270	10420	10240	13310	7170	10240	10297.60	2.46	0	5422	10633	10436	10303	10106	9973	10370	10040	108	3070	500	7570	10	1	21605760	2230	7.35	0.49	12	0.16	1404.00	21176.00	13850	20230810	-25.49	9660	20221013	6.83	13850	-25.49	20230810	9750	5.85	20230103	13850	-25.49	20230810	9750	5.85	20230103	3.37	N	017890	500	108 억		530699	N	N	0	N	00	N
83	20231017	150302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10280	40	2	0.39	330362430	32081	50.03	10270	10420	10240	13310	7170	10240	10297.76	2.46	0	5403	10633	10436	10303	10106	9973	10370	10040	108	3070	500	7570	10	1	21605760	2221	7.32	0.49	12	0.15	1404.00	21176.00	13850	20230810	-25.78	9660	20221013	6.42	13850	-25.78	20230810	9750	5.44	20230103	13850	-25.78	20230810	9750	5.44	20230103	3.37	N	017890	500	108 억		530699	N	N	0	N	00	N
84	20231017	140304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10290	50	2	0.49	293793320	28525	44.49	10270	10420	10240	13310	7170	10240	10299.50	2.46	0	5525	10633	10436	10303	10106	9973	10370	10040	108	3070	500	7570	10	1	21605760	2223	7.33	0.49	12	0.13	1404.00	21176.00	13850	20230810	-25.70	9660	20221013	6.52	13850	-25.70	20230810	9750	5.54	20230103	13850	-25.70	20230810	9750	5.54	20230103	3.37	N	017890	500	108 억		530699	N	N	0	N	00	N
85	20231017	130302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10310	70	2	0.68	258156190	25068	39.10	10270	10420	10240	13310	7170	10240	10298.24	2.46	0	5348	10633	10436	10303	10106	9973	10370	10040	108	3070	500	7570	10	1	21605760	2228	7.34	0.49	12	0.12	1404.00	21176.00	13850	20230810	-25.56	9660	20221013	6.73	13850	-25.56	20230810	9750	5.74	20230103	13850	-25.56	20230810	9750	5.74	20230103	3.37	N	017890	500	108 억		530699	N	N	0	N	00	N
86	20231017	120303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10280	40	2	0.39	197439580	19165	29.89	10270	10420	10240	13310	7170	10240	10302.09	2.46	0	5606	10633	10436	10303	10106	9973	10370	10040	108	3070	500	7570	10	1	21605760	2221	7.32	0.49	12	0.09	1404.00	21176.00	13850	20230810	-25.78	9660	20221013	6.42	13850	-25.78	20230810	9750	5.44	20230103	13850	-25.78	20230810	9750	5.44	20230103	3.37	N	017890	500	108 억		530699	N	N	0	N	00	N
87	20231017	110300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10280	40	2	0.39	178682190	17341	27.04	10270	10420	10240	13310	7170	10240	10304.03	2.46	0	5320	10633	10436	10303	10106	9973	10370	10040	108	3070	500	7570	10	1	21605760	2221	7.32	0.49	12	0.08	1404.00	21176.00	13850	20230810	-25.78	9660	20221013	6.42	13850	-25.78	20230810	9750	5.44	20230103	13850	-25.78	20230810	9750	5.44	20230103	3.37	N	017890	500	108 억		530699	N	N	0	N	00	N
88	20231017	100259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10320	80	2	0.78	92802440	8993	14.03	10270	10420	10240	13310	7170	10240	10319.41	2.46	0	4636	10633	10436	10303	10106	9973	10370	10040	108	3070	500	7570	10	1	21605760	2230	7.35	0.49	12	0.04	1404.00	21176.00	13850	20230810	-25.49	9660	20221013	6.83	13850	-25.49	20230810	9750	5.85	20230103	13850	-25.49	20230810	9750	5.85	20230103	3.37	N	017890	500	108 억		530699	N	N	0	N	00	N
89	20231017	090301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10290	50	2	0.49	11064700	1077	1.68	10270	10290	10270	13310	7170	10240	10273.63	2.46	0	21	10633	10436	10303	10106	9973	10370	10040	108	3070	500	7570	10	1	21605760	2223	7.33	0.49	12	0.00	1404.00	21176.00	13850	20230810	-25.70	9660	20221013	6.52	13850	-25.70	20230810	9750	5.54	20230103	13850	-25.70	20230810	9750	5.54	20230103	3.37	N	017890	500	108 억		530699	N	N	0	N	00	N
90	20231016	160301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10240	-260	5	-2.48	656761170	63921	96.22	10400	10500	10170	13650	7350	10500	10274.58	2.50	0	-8614	10746	10622	10486	10362	10226	10555	10295	108	3150	500	7770	10	1	21605760	2212	7.29	0.48	12	0.30	1404.00	21176.00	13850	20230810	-26.06	9660	20221013	6.00	13850	-26.06	20230810	9750	5.03	20230103	13850	-26.06	20230810	9750	5.03	20230103	3.34	N	017890	500	108 억		539311	N	N	0	N	00	N
91	20231016	150300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10200	-300	5	-2.86	619780940	60307	90.78	10400	10500	10170	13650	7350	10500	10277.10	2.50	0	-8644	10746	10622	10486	10362	10226	10555	10295	108	3150	500	7770	10	1	21605760	2204	7.26	0.48	12	0.28	1404.00	21176.00	13850	20230810	-26.35	9660	20221013	5.59	13850	-26.35	20230810	9750	4.62	20230103	13850	-26.35	20230810	9750	4.62	20230103	3.34	N	017890	500	108 억		539311	N	N	0	N	00	N
92	20231016	140300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10230	-270	5	-2.57	542606630	52732	79.37	10400	10500	10170	13650	7350	10500	10289.89	2.50	0	-9057	10746	10622	10486	10362	10226	10555	10295	108	3150	500	7770	10	1	21605760	2210	7.29	0.48	12	0.24	1404.00	21176.00	13850	20230810	-26.14	9660	20221013	5.90	13850	-26.14	20230810	9750	4.92	20230103	13850	-26.14	20230810	9750	4.92	20230103	3.34	N	017890	500	108 억		539311	N	N	0	N	00	N
93	20231016	130300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10250	-250	5	-2.38	454508600	44099	66.38	10400	10500	10190	13650	7350	10500	10306.55	2.50	0	-6654	10746	10622	10486	10362	10226	10555	10295	108	3150	500	7770	10	1	21605760	2215	7.30	0.48	12	0.20	1404.00	21176.00	13850	20230810	-25.99	9660	20221013	6.11	13850	-25.99	20230810	9750	5.13	20230103	13850	-25.99	20230810	9750	5.13	20230103	3.34	N	017890	500	108 억		539311	N	N	0	N	00	N
94	20231016	120301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10230	-270	5	-2.57	391009400	37889	57.03	10400	10500	10190	13650	7350	10500	10319.87	2.50	0	-6504	10746	10622	10486	10362	10226	10555	10295	108	3150	500	7770	10	1	21605760	2210	7.29	0.48	12	0.18	1404.00	21176.00	13850	20230810	-26.14	9660	20221013	5.90	13850	-26.14	20230810	9750	4.92	20230103	13850	-26.14	20230810	9750	4.92	20230103	3.34	N	017890	500	108 억		539311	N	N	0	N	00	N
95	20231016	110300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10320	-180	5	-1.71	213492570	20585	30.99	10400	10500	10320	13650	7350	10500	10371.27	2.50	0	-3173	10746	10622	10486	10362	10226	10555	10295	108	3150	500	7770	10	1	21605760	2230	7.35	0.49	12	0.10	1404.00	21176.00	13850	20230810	-25.49	9660	20221013	6.83	13850	-25.49	20230810	9750	5.85	20230103	13850	-25.49	20230810	9750	5.85	20230103	3.34	N	017890	500	108 억		539311	N	N	0	N	00	N
96	20231016	100257	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10400	-100	5	-0.95	135604670	13064	19.66	10400	10500	10340	13650	7350	10500	10380.03	2.50	0	-1647	10746	10622	10486	10362	10226	10555	10295	108	3150	500	7770	10	1	21605760	2247	7.41	0.49	12	0.06	1404.00	21176.00	13850	20230810	-24.91	9660	20221013	7.66	13850	-24.91	20230810	9750	6.67	20230103	13850	-24.91	20230810	9750	6.67	20230103	3.34	N	017890	500	108 억		539311	N	N	0	N	00	N
97	20231016	090259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10370	-130	5	-1.24	18639640	1792	2.70	10400	10500	10370	13650	7350	10500	10401.58	2.50	0	-95	10746	10622	10486	10362	10226	10555	10295	108	3150	500	7770	10	1	21605760	2241	7.39	0.49	12	0.01	1404.00	21176.00	13850	20230810	-25.13	9660	20221013	7.35	13850	-25.13	20230810	9750	6.36	20230103	13850	-25.13	20230810	9750	6.36	20230103	3.34	N	017890	500	108 억		539311	N	N	0	N	00	N
98	20231012	160304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10620	270	2	2.61	572196720	54212	185.44	10350	10650	10350	13450	7250	10350	10554.80	2.50	0	7462	10536	10442	10356	10262	10176	10490	10310	108	3100	500	7650	10	1	21605760	2295	7.56	0.50	12	0.25	1404.00	21176.00	13850	20230810	-23.32	9660	20221013	9.94	13850	-23.32	20230810	9750	8.92	20230103	13850	-23.32	20230810	9660	9.94	20221013	3.35	N	017890	500	108 억		539941	N	N	0	N	00	N
99	20231012	150300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10590	240	2	2.32	492013150	46652	159.58	10350	10650	10350	13450	7250	10350	10546.45	2.50	0	7553	10536	10442	10356	10262	10176	10490	10310	108	3100	500	7650	10	1	21605760	2288	7.54	0.50	12	0.22	1404.00	21176.00	13850	20230810	-23.54	9660	20221013	9.63	13850	-23.54	20230810	9750	8.62	20230103	13850	-23.54	20230810	9660	9.63	20221013	3.35	N	017890	500	108 억		539941	N	N	0	N	00	N
100	20231012	140257	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10600	250	2	2.42	398328090	37787	129.25	10350	10650	10350	13450	7250	10350	10541.41	2.50	0	6965	10536	10442	10356	10262	10176	10490	10310	108	3100	500	7650	10	1	21605760	2290	7.55	0.50	12	0.17	1404.00	21176.00	13850	20230810	-23.47	9660	20221013	9.73	13850	-23.47	20230810	9750	8.72	20230103	13850	-23.47	20230810	9660	9.73	20221013	3.35	N	017890	500	108 억		539941	N	N	0	N	00	N
101	20231012	130300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10610	260	2	2.51	323393500	30734	105.13	10350	10630	10350	13450	7250	10350	10522.34	2.50	0	7253	10536	10442	10356	10262	10176	10490	10310	108	3100	500	7650	10	1	21605760	2292	7.56	0.50	12	0.14	1404.00	21176.00	13850	20230810	-23.39	9660	20221013	9.83	13850	-23.39	20230810	9750	8.82	20230103	13850	-23.39	20230810	9660	9.83	20221013	3.35	N	017890	500	108 억		539941	N	N	0	N	00	N
102	20231012	120306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10560	210	2	2.03	306194310	29111	99.58	10350	10630	10350	13450	7250	10350	10518.17	2.50	0	6716	10536	10442	10356	10262	10176	10490	10310	108	3100	500	7650	10	1	21605760	2282	7.52	0.50	12	0.13	1404.00	21176.00	13850	20230810	-23.75	9660	20221013	9.32	13850	-23.75	20230810	9750	8.31	20230103	13850	-23.75	20230810	9660	9.32	20221013	3.35	N	017890	500	108 억		539941	N	N	0	N	00	N
103	20231012	110303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10570	220	2	2.13	239264550	22787	77.94	10350	10630	10350	13450	7250	10350	10500.05	2.50	0	4849	10536	10442	10356	10262	10176	10490	10310	108	3100	500	7650	10	1	21605760	2284	7.53	0.50	12	0.11	1404.00	21176.00	13850	20230810	-23.68	9660	20221013	9.42	13850	-23.68	20230810	9750	8.41	20230103	13850	-23.68	20230810	9660	9.42	20221013	3.35	N	017890	500	108 억		539941	N	N	0	N	00	N
104	20231012	100302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10550	200	2	1.93	182017570	17379	59.45	10350	10560	10350	13450	7250	10350	10473.42	2.50	0	4748	10536	10442	10356	10262	10176	10490	10310	108	3100	500	7650	10	1	21605760	2279	7.51	0.50	12	0.08	1404.00	21176.00	13850	20230810	-23.83	9660	20221013	9.21	13850	-23.83	20230810	9750	8.21	20230103	13850	-23.83	20230810	9660	9.21	20221013	3.35	N	017890	500	108 억		539941	N	N	0	N	00	N
105	20231012	090304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10350	0	3	0.00	5623550	543	1.86	10350	10450	10350	13450	7250	10350	10356.45	2.50	0	72	10536	10442	10356	10262	10176	10490	10310	108	3100	500	7650	10	1	21605760	2236	7.37	0.49	12	0.00	1404.00	21176.00	13850	20230810	-25.27	9660	20221013	7.14	13850	-25.27	20230810	9750	6.15	20230103	13850	-25.27	20230810	9660	7.14	20221013	3.35	N	017890	500	108 억		539941	N	N	0	N	00	N
106	20231011	160301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10350	150	2	1.47	301497170	29080	34.39	10270	10450	10270	13260	7140	10200	10368.37	2.49	0	1890	10800	10500	10350	10050	9900	10425	9975	108	3060	500	7540	10	1	21605760	2236	7.37	0.49	12	0.13	1404.00	21176.00	13850	20230810	-25.27	9660	20221013	7.14	13850	-25.27	20230810	9750	6.15	20230103	13850	-25.27	20230810	9660	7.14	20221013	3.31	N	017890	500	108 억		538051	N	N	0	N	00	N
107	20231011	150300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10400	200	2	1.96	264487730	25509	30.17	10270	10450	10270	13260	7140	10200	10368.41	2.49	0	2519	10800	10500	10350	10050	9900	10425	9975	108	3060	500	7540	10	1	21605760	2247	7.41	0.49	12	0.12	1404.00	21176.00	13850	20230810	-24.91	9660	20221013	7.66	13850	-24.91	20230810	9750	6.67	20230103	13850	-24.91	20230810	9660	7.66	20221013	3.31	N	017890	500	108 억		538051	N	N	0	N	00	N
108	20231011	140304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10330	130	2	1.27	213568080	20596	24.36	10270	10450	10270	13260	7140	10200	10369.40	2.49	0	1338	10800	10500	10350	10050	9900	10425	9975	108	3060	500	7540	10	1	21605760	2232	7.36	0.49	12	0.10	1404.00	21176.00	13850	20230810	-25.42	9660	20221013	6.94	13850	-25.42	20230810	9750	5.95	20230103	13850	-25.42	20230810	9660	6.94	20221013	3.31	N	017890	500	108 억		538051	N	N	0	N	00	N
109	20231011	130259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10380	180	2	1.76	168103970	16198	19.16	10270	10450	10270	13260	7140	10200	10378.07	2.49	0	1920	10800	10500	10350	10050	9900	10425	9975	108	3060	500	7540	10	1	21605760	2243	7.39	0.49	12	0.07	1404.00	21176.00	13850	20230810	-25.05	9660	20221013	7.45	13850	-25.05	20230810	9750	6.46	20230103	13850	-25.05	20230810	9660	7.45	20221013	3.31	N	017890	500	108 억		538051	N	N	0	N	00	N
110	20231011	120304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10400	200	2	1.96	142544520	13735	16.24	10270	10450	10270	13260	7140	10200	10378.20	2.49	0	1758	10800	10500	10350	10050	9900	10425	9975	108	3060	500	7540	10	1	21605760	2247	7.41	0.49	12	0.06	1404.00	21176.00	13850	20230810	-24.91	9660	20221013	7.66	13850	-24.91	20230810	9750	6.67	20230103	13850	-24.91	20230810	9660	7.66	20221013	3.31	N	017890	500	108 억		538051	N	N	0	N	00	N
111	20231011	110301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10390	190	2	1.86	118629450	11434	13.52	10270	10450	10270	13260	7140	10200	10375.15	2.49	0	1733	10800	10500	10350	10050	9900	10425	9975	108	3060	500	7540	10	1	21605760	2245	7.40	0.49	12	0.05	1404.00	21176.00	13850	20230810	-24.98	9660	20221013	7.56	13850	-24.98	20230810	9750	6.56	20230103	13850	-24.98	20230810	9660	7.56	20221013	3.31	N	017890	500	108 억		538051	N	N	0	N	00	N
112	20231011	100300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10400	200	2	1.96	85050180	8195	9.69	10270	10450	10270	13260	7140	10200	10378.30	2.49	0	1425	10800	10500	10350	10050	9900	10425	9975	108	3060	500	7540	10	1	21605760	2247	7.41	0.49	12	0.04	1404.00	21176.00	13850	20230810	-24.91	9660	20221013	7.66	13850	-24.91	20230810	9750	6.67	20230103	13850	-24.91	20230810	9660	7.66	20221013	3.31	N	017890	500	108 억		538051	N	N	0	N	00	N
113	20231011	090301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10350	150	2	1.47	6200080	603	0.71	10270	10350	10270	13260	7140	10200	10282.06	2.49	0	0	10800	10500	10350	10050	9900	10425	9975	108	3060	500	7540	10	1	21605760	2236	7.37	0.49	12	0.00	1404.00	21176.00	13850	20230810	-25.27	9660	20221013	7.14	13850	-25.27	20230810	9750	6.15	20230103	13850	-25.27	20230810	9660	7.14	20221013	3.31	N	017890	500	108 억		538051	N	N	0	N	00	N
114	20231010	160259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10200	-360	5	-3.41	870970090	84025	128.31	10500	10650	10200	13720	7400	10560	10365.61	2.41	0	16654	10800	10680	10580	10460	10360	10630	10410	108	3160	500	7810	10	1	21605760	2204	7.26	0.48	12	0.39	1404.00	21176.00	13850	20230810	-26.35	9660	20221013	5.59	13850	-26.35	20230810	9750	4.62	20230103	13850	-26.35	20230810	9660	5.59	20221013	3.42	N	017890	500	108 억		521397	N	N	0	N	00	N
115	20231010	150258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10260	-300	5	-2.84	825459290	79568	121.51	10500	10650	10210	13720	7400	10560	10374.08	2.41	0	16148	10800	10680	10580	10460	10360	10630	10410	108	3160	500	7810	10	1	21605760	2217	7.31	0.48	12	0.37	1404.00	21176.00	13850	20230810	-25.92	9660	20221013	6.21	13850	-25.92	20230810	9750	5.23	20230103	13850	-25.92	20230810	9660	6.21	20221013	3.42	N	017890	500	108 억		521397	N	N	0	N	00	N
116	20231010	140258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10300	-260	5	-2.46	668747850	64272	98.15	10500	10650	10260	13720	7400	10560	10404.77	2.41	0	9295	10800	10680	10580	10460	10360	10630	10410	108	3160	500	7810	10	1	21605760	2225	7.34	0.49	12	0.30	1404.00	21176.00	13850	20230810	-25.63	9660	20221013	6.63	13850	-25.63	20230810	9750	5.64	20230103	13850	-25.63	20230810	9660	6.63	20221013	3.42	N	017890	500	108 억		521397	N	N	0	N	00	N
117	20231010	130257	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10290	-270	5	-2.56	516280470	49466	75.54	10500	10650	10270	13720	7400	10560	10436.88	2.41	0	3884	10800	10680	10580	10460	10360	10630	10410	108	3160	500	7810	10	1	21605760	2223	7.33	0.49	12	0.23	1404.00	21176.00	13850	20230810	-25.70	9660	20221013	6.52	13850	-25.70	20230810	9750	5.54	20230103	13850	-25.70	20230810	9660	6.52	20221013	3.42	N	017890	500	108 억		521397	N	N	0	N	00	N
118	20231010	120257	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10390	-170	5	-1.61	342711460	32675	49.90	10500	10650	10350	13720	7400	10560	10488.32	2.41	0	173	10800	10680	10580	10460	10360	10630	10410	108	3160	500	7810	10	1	21605760	2245	7.40	0.49	12	0.15	1404.00	21176.00	13850	20230810	-24.98	9660	20221013	7.56	13850	-24.98	20230810	9750	6.56	20230103	13850	-24.98	20230810	9660	7.56	20221013	3.42	N	017890	500	108 억		521397	N	N	0	N	00	N
119	20231010	110251	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10500	-60	5	-0.57	181159760	17196	26.26	10500	10650	10480	13720	7400	10560	10534.88	2.41	0	3208	10800	10680	10580	10460	10360	10630	10410	108	3160	500	7810	10	1	21605760	2269	7.48	0.50	12	0.08	1404.00	21176.00	13850	20230810	-24.19	9660	20221013	8.70	13850	-24.19	20230810	9750	7.69	20230103	13850	-24.19	20230810	9660	8.70	20221013	3.42	N	017890	500	108 억		521397	N	N	0	N	00	N
120	20231010	100255	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10530	-30	5	-0.28	110467960	10476	16.00	10500	10650	10480	13720	7400	10560	10544.74	2.41	0	2920	10800	10680	10580	10460	10360	10630	10410	108	3160	500	7810	10	1	21605760	2275	7.50	0.50	12	0.05	1404.00	21176.00	13850	20230810	-23.97	9660	20221013	9.01	13850	-23.97	20230810	9750	8.00	20230103	13850	-23.97	20230810	9660	9.01	20221013	3.42	N	017890	500	108 억		521397	N	N	0	N	00	N
121	20231010	090256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10490	-70	5	-0.66	23973700	2283	3.49	10500	10510	10480	13720	7400	10560	10498.82	2.41	0	485	10800	10680	10580	10460	10360	10630	10410	108	3160	500	7810	10	1	21605760	2266	7.47	0.50	12	0.01	1404.00	21176.00	13850	20230810	-24.26	9660	20221013	8.59	13850	-24.26	20230810	9750	7.59	20230103	13850	-24.26	20230810	9660	8.59	20221013	3.42	N	017890	500	108 억		521397	N	N	0	N	00	N
122	20231006	160257	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10560	-20	5	-0.19	681138000	64553	68.86	10570	10700	10480	13750	7410	10580	10551.61	2.42	0	-2458	11313	10946	10763	10396	10213	10855	10305	108	3170	500	7820	10	1	21605760	2282	7.52	0.50	12	0.30	1404.00	21176.00	13850	20230810	-23.75	9660	20221013	9.32	13850	-23.75	20230810	9750	8.31	20230103	13850	-23.75	20230810	9660	9.32	20221013	3.47	N	017890	500	108 억		523855	N	N	0	N	00	N
123	20231006	150253	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10540	-40	5	-0.38	624742680	59207	63.16	10570	10700	10480	13750	7410	10580	10551.84	2.42	0	-2434	11313	10946	10763	10396	10213	10855	10305	108	3170	500	7820	10	1	21605760	2277	7.51	0.50	12	0.27	1404.00	21176.00	13850	20230810	-23.90	9660	20221013	9.11	13850	-23.90	20230810	9750	8.10	20230103	13850	-23.90	20230810	9660	9.11	20221013	3.47	N	017890	500	108 억		523855	N	N	0	N	00	N
124	20231006	140254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10550	-30	5	-0.28	540993220	51262	54.69	10570	10700	10480	13750	7410	10580	10553.49	2.42	0	-930	11313	10946	10763	10396	10213	10855	10305	108	3170	500	7820	10	1	21605760	2279	7.51	0.50	12	0.24	1404.00	21176.00	13850	20230810	-23.83	9660	20221013	9.21	13850	-23.83	20230810	9750	8.21	20230103	13850	-23.83	20230810	9660	9.21	20221013	3.47	N	017890	500	108 억		523855	N	N	0	N	00	N
125	20231006	130252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10560	-20	5	-0.19	435715520	41280	44.04	10570	10700	10480	13750	7410	10580	10555.12	2.42	0	2407	11313	10946	10763	10396	10213	10855	10305	108	3170	500	7820	10	1	21605760	2282	7.52	0.50	12	0.19	1404.00	21176.00	13850	20230810	-23.75	9660	20221013	9.32	13850	-23.75	20230810	9750	8.31	20230103	13850	-23.75	20230810	9660	9.32	20221013	3.47	N	017890	500	108 억		523855	N	N	0	N	00	N
126	20231006	120251	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10500	-80	5	-0.76	370572520	35091	37.43	10570	10700	10480	13750	7410	10580	10560.33	2.42	0	2939	11313	10946	10763	10396	10213	10855	10305	108	3170	500	7820	10	1	21605760	2269	7.48	0.50	12	0.16	1404.00	21176.00	13850	20230810	-24.19	9660	20221013	8.70	13850	-24.19	20230810	9750	7.69	20230103	13850	-24.19	20230810	9660	8.70	20221013	3.47	N	017890	500	108 억		523855	N	N	0	N	00	N
127	20231006	110249	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10660	80	2	0.76	220086780	20824	22.21	10570	10700	10490	13750	7410	10580	10568.90	2.42	0	3187	11313	10946	10763	10396	10213	10855	10305	108	3170	500	7820	10	1	21605760	2303	7.59	0.50	12	0.10	1404.00	21176.00	13850	20230810	-23.03	9660	20221013	10.35	13850	-23.03	20230810	9750	9.33	20230103	13850	-23.03	20230810	9660	10.35	20221013	3.47	N	017890	500	108 억		523855	N	N	0	N	00	N
128	20231006	100251	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10590	10	2	0.09	154277960	14616	15.59	10570	10600	10490	13750	7410	10580	10555.42	2.42	0	1424	11313	10946	10763	10396	10213	10855	10305	108	3170	500	7820	10	1	21605760	2288	7.54	0.50	12	0.07	1404.00	21176.00	13850	20230810	-23.54	9660	20221013	9.63	13850	-23.54	20230810	9750	8.62	20230103	13850	-23.54	20230810	9660	9.63	20221013	3.47	N	017890	500	108 억		523855	N	N	0	N	00	N
129	20231006	090247	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10500	-80	5	-0.76	27264330	2581	2.75	10570	10600	10500	13750	7410	10580	10563.48	2.42	0	-184	11313	10946	10763	10396	10213	10855	10305	108	3170	500	7820	10	1	21605760	2269	7.48	0.50	12	0.01	1404.00	21176.00	13850	20230810	-24.19	9660	20221013	8.70	13850	-24.19	20230810	9750	7.69	20230103	13850	-24.19	20230810	9660	8.70	20221013	3.47	N	017890	500	108 억		523855	N	N	0	N	00	N