KissMeData/214260/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	160951	57	100.00	KOSDAQ		화학	N	N	N	N		N	19480	-440	5	-2.21	465512710	23823	116.29	20050	20100	19250	25850	13950	19920	19540.49	0.00	0	-5688	20546	20232	19636	19322	18726	20390	19480	43	5930	500	13540	10	1	8656916	1686	-19.72	3.82	12	0.28	-988.00	5097.00	31450	20230809	-38.06	15000	20221226	29.87	31450	-38.06	20230809	15100	29.01	20230103	31450	-38.06	20230809	15000	29.87	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
3	20231031	151001	57	100.00	KOSDAQ		화학	N	N	N	N		N	19400	-520	5	-2.61	412713400	21101	103.01	20050	20100	19280	25850	13950	19920	19558.95	0.00	0	-5173	20546	20232	19636	19322	18726	20390	19480	43	5930	500	13540	10	1	8656916	1679	-19.64	3.81	12	0.24	-988.00	5097.00	31450	20230809	-38.31	15000	20221226	29.33	31450	-38.31	20230809	15100	28.48	20230103	31450	-38.31	20230809	15000	29.33	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
4	20231031	141010	57	100.00	KOSDAQ		화학	N	N	N	N		N	19350	-570	5	-2.86	367216050	18752	91.54	20050	20100	19320	25850	13950	19920	19582.77	0.00	0	-3990	20546	20232	19636	19322	18726	20390	19480	43	5930	500	13540	10	1	8656916	1675	-19.59	3.80	12	0.22	-988.00	5097.00	31450	20230809	-38.47	15000	20221226	29.00	31450	-38.47	20230809	15100	28.15	20230103	31450	-38.47	20230809	15000	29.00	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
5	20231031	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	19420	-500	5	-2.51	307137750	15649	76.39	20050	20100	19360	25850	13950	19920	19626.67	0.00	0	-3511	20546	20232	19636	19322	18726	20390	19480	43	5930	500	13540	10	1	8656916	1681	-19.66	3.81	12	0.18	-988.00	5097.00	31450	20230809	-38.25	15000	20221226	29.47	31450	-38.25	20230809	15100	28.61	20230103	31450	-38.25	20230809	15000	29.47	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
6	20231031	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	19400	-520	5	-2.61	279118510	14204	69.34	20050	20100	19360	25850	13950	19920	19650.70	0.00	0	-3019	20546	20232	19636	19322	18726	20390	19480	43	5930	500	13540	10	1	8656916	1679	-19.64	3.81	12	0.16	-988.00	5097.00	31450	20230809	-38.31	15000	20221226	29.33	31450	-38.31	20230809	15100	28.48	20230103	31450	-38.31	20230809	15000	29.33	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
7	20231031	111026	57	100.00	KOSDAQ		화학	N	N	N	N		N	19430	-490	5	-2.46	260639920	13256	64.71	20050	20100	19360	25850	13950	19920	19662.03	0.00	0	-2815	20546	20232	19636	19322	18726	20390	19480	43	5930	500	13540	10	1	8656916	1682	-19.67	3.81	12	0.15	-988.00	5097.00	31450	20230809	-38.22	15000	20221226	29.53	31450	-38.22	20230809	15100	28.68	20230103	31450	-38.22	20230809	15000	29.53	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
8	20231031	101008	57	100.00	KOSDAQ		화학	N	N	N	N		N	19580	-340	5	-1.71	171568730	8674	42.34	20050	20100	19560	25850	13950	19920	19779.66	0.00	0	-2903	20546	20232	19636	19322	18726	20390	19480	43	5930	500	13540	10	1	8656916	1695	-19.82	3.84	12	0.10	-988.00	5097.00	31450	20230809	-37.74	15000	20221226	30.53	31450	-37.74	20230809	15100	29.67	20230103	31450	-37.74	20230809	15000	30.53	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
9	20231031	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	19850	-70	5	-0.35	42826400	2145	10.47	20050	20100	19850	25850	13950	19920	19965.69	0.00	0	-437	20546	20232	19636	19322	18726	20390	19480	43	5930	500	13540	10	1	8656916	1718	-20.09	3.89	12	0.02	-988.00	5097.00	31450	20230809	-36.88	15000	20221226	32.33	31450	-36.88	20230809	15100	31.46	20230103	31450	-36.88	20230809	15000	32.33	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
10	20231030	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	19920	550	2	2.84	397416330	20427	62.65	19560	19950	19040	25150	13560	19370	19455.37	0.00	0	4768	20183	19776	19253	18846	18323	19980	19050	43	5780	500	13170	10	1	8656916	1724	-20.16	3.91	12	0.24	-988.00	5097.00	31450	20230809	-36.66	15000	20221226	32.80	31450	-36.66	20230809	15100	31.92	20230103	31450	-36.66	20230809	15000	32.80	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
11	20231030	150928	57	100.00	KOSDAQ		화학	N	N	N	N		N	19720	350	2	1.81	344307800	17757	54.46	19560	19730	19040	25150	13560	19370	19389.98	0.00	0	5086	20183	19776	19253	18846	18323	19980	19050	43	5780	500	13170	10	1	8656916	1707	-19.96	3.87	12	0.21	-988.00	5097.00	31450	20230809	-37.30	15000	20221226	31.47	31450	-37.30	20230809	15100	30.60	20230103	31450	-37.30	20230809	15000	31.47	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
12	20231030	140927	57	100.00	KOSDAQ		화학	N	N	N	N		N	19480	110	2	0.57	230404790	11926	36.57	19560	19560	19040	25150	13560	19370	19319.54	0.00	0	3389	20183	19776	19253	18846	18323	19980	19050	43	5780	500	13170	10	1	8656916	1686	-19.72	3.82	12	0.14	-988.00	5097.00	31450	20230809	-38.06	15000	20221226	29.87	31450	-38.06	20230809	15100	29.01	20230103	31450	-38.06	20230809	15000	29.87	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
13	20231030	130930	57	100.00	KOSDAQ		화학	N	N	N	N		N	19450	80	2	0.41	211827130	10972	33.65	19560	19560	19040	25150	13560	19370	19306.15	0.00	0	2931	20183	19776	19253	18846	18323	19980	19050	43	5780	500	13170	10	1	8656916	1684	-19.69	3.82	12	0.13	-988.00	5097.00	31450	20230809	-38.16	15000	20221226	29.67	31450	-38.16	20230809	15100	28.81	20230103	31450	-38.16	20230809	15000	29.67	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
14	20231030	120923	57	100.00	KOSDAQ		화학	N	N	N	N		N	19420	50	2	0.26	146254450	7592	23.28	19560	19560	19040	25150	13560	19370	19264.28	0.00	0	606	20183	19776	19253	18846	18323	19980	19050	43	5780	500	13170	10	1	8656916	1681	-19.66	3.81	12	0.09	-988.00	5097.00	31450	20230809	-38.25	15000	20221226	29.47	31450	-38.25	20230809	15100	28.61	20230103	31450	-38.25	20230809	15000	29.47	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
15	20231030	110923	57	100.00	KOSDAQ		화학	N	N	N	N		N	19440	70	2	0.36	125438290	6519	19.99	19560	19560	19040	25150	13560	19370	19241.95	0.00	0	633	20183	19776	19253	18846	18323	19980	19050	43	5780	500	13170	10	1	8656916	1683	-19.68	3.81	12	0.08	-988.00	5097.00	31450	20230809	-38.19	15000	20221226	29.60	31450	-38.19	20230809	15100	28.74	20230103	31450	-38.19	20230809	15000	29.60	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
16	20231030	100920	57	100.00	KOSDAQ		화학	N	N	N	N		N	19260	-110	5	-0.57	84997560	4428	13.58	19560	19560	19040	25150	13560	19370	19195.47	0.00	0	-382	20183	19776	19253	18846	18323	19980	19050	43	5780	500	13170	10	1	8656916	1667	-19.49	3.78	12	0.05	-988.00	5097.00	31450	20230809	-38.76	15000	20221226	28.40	31450	-38.76	20230809	15100	27.55	20230103	31450	-38.76	20230809	15000	28.40	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
17	20231030	090919	57	100.00	KOSDAQ		화학	N	N	N	N		N	19170	-200	5	-1.03	31200590	1627	4.99	19560	19560	19050	25150	13560	19370	19176.76	0.00	0	-549	20183	19776	19253	18846	18323	19980	19050	43	5780	500	13170	10	1	8656916	1660	-19.40	3.76	12	0.02	-988.00	5097.00	31450	20230809	-39.05	15000	20221226	27.80	31450	-39.05	20230809	15100	26.95	20230103	31450	-39.05	20230809	15000	27.80	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
18	20231027	160851	57	100.00	KOSDAQ		화학	N	N	N	N		N	19370	180	2	0.94	621470560	32563	115.28	19180	19660	18730	24900	13440	19190	19084.72	0.00	0	-359	20150	19670	19320	18840	18490	19910	19080	43	5710	500	13040	10	1	8656916	1677	-19.61	3.80	12	0.38	-988.00	5097.00	31450	20230809	-38.41	15000	20221226	29.13	31450	-38.41	20230809	15100	28.28	20230103	31450	-38.41	20230809	15000	29.13	20221226	2.14	N	214260	500	43 억		0	N	N	0	N	00	N
19	20231027	150921	57	100.00	KOSDAQ		화학	N	N	N	N		N	19140	-50	5	-0.26	592656620	31068	109.99	19180	19660	18730	24900	13440	19190	19076.11	0.00	0	-186	20150	19670	19320	18840	18490	19910	19080	43	5710	500	13040	10	1	8656916	1657	-19.37	3.76	12	0.36	-988.00	5097.00	31450	20230809	-39.14	15000	20221226	27.60	31450	-39.14	20230809	15100	26.75	20230103	31450	-39.14	20230809	15000	27.60	20221226	2.14	N	214260	500	43 억		0	N	N	0	N	00	N
20	20231027	140919	57	100.00	KOSDAQ		화학	N	N	N	N		N	19000	-190	5	-0.99	538436800	28226	99.93	19180	19660	18730	24900	13440	19190	19075.92	0.00	0	-583	20150	19670	19320	18840	18490	19910	19080	43	5710	500	13040	10	1	8656916	1645	-19.23	3.73	12	0.33	-988.00	5097.00	31450	20230809	-39.59	15000	20221226	26.67	31450	-39.59	20230809	15100	25.83	20230103	31450	-39.59	20230809	15000	26.67	20221226	2.14	N	214260	500	43 억		0	N	N	0	N	00	N
21	20231027	130909	57	100.00	KOSDAQ		화학	N	N	N	N		N	19180	-10	5	-0.05	495267490	25966	91.93	19180	19660	18730	24900	13440	19190	19073.69	0.00	0	-74	20150	19670	19320	18840	18490	19910	19080	43	5710	500	13040	10	1	8656916	1660	-19.41	3.76	12	0.30	-988.00	5097.00	31450	20230809	-39.01	15000	20221226	27.87	31450	-39.01	20230809	15100	27.02	20230103	31450	-39.01	20230809	15000	27.87	20221226	2.14	N	214260	500	43 억		0	N	N	0	N	00	N
22	20231027	120923	57	100.00	KOSDAQ		화학	N	N	N	N		N	19510	320	2	1.67	459488710	24112	85.36	19180	19660	18730	24900	13440	19190	19056.43	0.00	0	230	20150	19670	19320	18840	18490	19910	19080	43	5710	500	13040	10	1	8656916	1689	-19.75	3.83	12	0.28	-988.00	5097.00	31450	20230809	-37.97	15000	20221226	30.07	31450	-37.97	20230809	15100	29.21	20230103	31450	-37.97	20230809	15000	30.07	20221226	2.14	N	214260	500	43 억		0	N	N	0	N	00	N
23	20231027	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	19540	350	2	1.82	399470190	21032	74.46	19180	19660	18730	24900	13440	19190	18993.45	0.00	0	-204	20150	19670	19320	18840	18490	19910	19080	43	5710	500	13040	10	1	8656916	1692	-19.78	3.83	12	0.24	-988.00	5097.00	31450	20230809	-37.87	15000	20221226	30.27	31450	-37.87	20230809	15100	29.40	20230103	31450	-37.87	20230809	15000	30.27	20221226	2.14	N	214260	500	43 억		0	N	N	0	N	00	N
24	20231027	100918	57	100.00	KOSDAQ		화학	N	N	N	N		N	18860	-330	5	-1.72	281079570	14891	52.72	19180	19180	18730	24900	13440	19190	18875.80	0.00	0	-2126	20150	19670	19320	18840	18490	19910	19080	43	5710	500	13040	10	1	8656916	1633	-19.09	3.70	12	0.17	-988.00	5097.00	31450	20230809	-40.03	15000	20221226	25.73	31450	-40.03	20230809	15100	24.90	20230103	31450	-40.03	20230809	15000	25.73	20221226	2.14	N	214260	500	43 억		0	N	N	0	N	00	N
25	20231027	090918	57	100.00	KOSDAQ		화학	N	N	N	N		N	19000	-190	5	-0.99	46378420	2444	8.65	19180	19180	18850	24900	13440	19190	18976.44	0.00	0	-274	20150	19670	19320	18840	18490	19910	19080	43	5710	500	13040	10	1	8656916	1645	-19.23	3.73	12	0.03	-988.00	5097.00	31450	20230809	-39.59	15000	20221226	26.67	31450	-39.59	20230809	15100	25.83	20230103	31450	-39.59	20230809	15000	26.67	20221226	2.14	N	214260	500	43 억		0	N	N	0	N	00	N
26	20231026	160906	57	100.00	KOSDAQ		화학	N	N	N	N		N	19190	-610	5	-3.08	543295450	28219	150.69	19100	19800	18970	25700	13860	19800	19252.96	0.00	0	197	21133	20466	19583	18916	18033	20025	18475	43	5900	500	13460	10	1	8656916	1661	-19.42	3.76	12	0.33	-988.00	5097.00	31450	20230809	-38.98	15000	20221226	27.93	31450	-38.98	20230809	15100	27.09	20230103	31450	-38.98	20230809	15000	27.93	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
27	20231026	150906	57	100.00	KOSDAQ		화학	N	N	N	N		N	19200	-600	5	-3.03	513782340	26681	142.48	19100	19800	18970	25700	13860	19800	19256.49	0.00	0	742	21133	20466	19583	18916	18033	20025	18475	43	5900	500	13460	10	1	8656916	1662	-19.43	3.77	12	0.31	-988.00	5097.00	31450	20230809	-38.95	15000	20221226	28.00	31450	-38.95	20230809	15100	27.15	20230103	31450	-38.95	20230809	15000	28.00	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
28	20231026	140907	57	100.00	KOSDAQ		화학	N	N	N	N		N	19200	-600	5	-3.03	432956660	22462	119.95	19100	19800	18970	25700	13860	19800	19275.07	0.00	0	-40	21133	20466	19583	18916	18033	20025	18475	43	5900	500	13460	10	1	8656916	1662	-19.43	3.77	12	0.26	-988.00	5097.00	31450	20230809	-38.95	15000	20221226	28.00	31450	-38.95	20230809	15100	27.15	20230103	31450	-38.95	20230809	15000	28.00	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
29	20231026	130906	57	100.00	KOSDAQ		화학	N	N	N	N		N	19280	-520	5	-2.63	396282650	20550	109.74	19100	19800	18970	25700	13860	19800	19283.83	0.00	0	-113	21133	20466	19583	18916	18033	20025	18475	43	5900	500	13460	10	1	8656916	1669	-19.51	3.78	12	0.24	-988.00	5097.00	31450	20230809	-38.70	15000	20221226	28.53	31450	-38.70	20230809	15100	27.68	20230103	31450	-38.70	20230809	15000	28.53	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
30	20231026	120900	57	100.00	KOSDAQ		화학	N	N	N	N		N	19140	-660	5	-3.33	295992140	15319	81.81	19100	19800	18970	25700	13860	19800	19321.90	0.00	0	-2310	21133	20466	19583	18916	18033	20025	18475	43	5900	500	13460	10	1	8656916	1657	-19.37	3.76	12	0.18	-988.00	5097.00	31450	20230809	-39.14	15000	20221226	27.60	31450	-39.14	20230809	15100	26.75	20230103	31450	-39.14	20230809	15000	27.60	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
31	20231026	110913	57	100.00	KOSDAQ		화학	N	N	N	N		N	19610	-190	5	-0.96	263559250	13635	72.81	19100	19800	18970	25700	13860	19800	19329.61	0.00	0	-2246	21133	20466	19583	18916	18033	20025	18475	43	5900	500	13460	10	1	8656916	1698	-19.85	3.85	12	0.16	-988.00	5097.00	31450	20230809	-37.65	15000	20221226	30.73	31450	-37.65	20230809	15100	29.87	20230103	31450	-37.65	20230809	15000	30.73	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
32	20231026	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	19170	-630	5	-3.18	135058040	7064	37.72	19100	19580	18970	25700	13860	19800	19119.20	0.00	0	-503	21133	20466	19583	18916	18033	20025	18475	43	5900	500	13460	10	1	8656916	1660	-19.40	3.76	12	0.08	-988.00	5097.00	31450	20230809	-39.05	15000	20221226	27.80	31450	-39.05	20230809	15100	26.95	20230103	31450	-39.05	20230809	15000	27.80	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
33	20231026	090907	57	100.00	KOSDAQ		화학	N	N	N	N		N	19090	-710	5	-3.59	59020020	3094	16.52	19100	19580	18970	25700	13860	19800	19075.64	0.00	0	130	21133	20466	19583	18916	18033	20025	18475	43	5900	500	13460	10	1	8656916	1653	-19.32	3.75	12	0.04	-988.00	5097.00	31450	20230809	-39.30	15000	20221226	27.27	31450	-39.30	20230809	15100	26.42	20230103	31450	-39.30	20230809	15000	27.27	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
34	20231025	160908	57	100.00	KOSDAQ		화학	N	N	N	N		N	19800	-170	5	-0.85	363001280	18537	59.40	20250	20250	18700	25950	13980	19970	19582.44	0.00	0	100	20776	20372	19566	19162	18356	20575	19365	43	5980	500	13570	10	1	8656916	1714	-20.04	3.88	12	0.21	-988.00	5097.00	31450	20230809	-37.04	15000	20221226	32.00	31450	-37.04	20230809	15100	31.13	20230103	31450	-37.04	20230809	15000	32.00	20221226	2.21	N	214260	500	43 억		0	N	N	0	N	00	N
35	20231025	150908	57	100.00	KOSDAQ		화학	N	N	N	N		N	19640	-330	5	-1.65	314831390	16083	51.54	20250	20250	18700	25950	13980	19970	19575.41	0.00	0	-48	20776	20372	19566	19162	18356	20575	19365	43	5980	500	13570	10	1	8656916	1700	-19.88	3.85	12	0.19	-988.00	5097.00	31450	20230809	-37.55	15000	20221226	30.93	31450	-37.55	20230809	15100	30.07	20230103	31450	-37.55	20230809	15000	30.93	20221226	2.21	N	214260	500	43 억		0	N	N	0	N	00	N
36	20231025	140902	57	100.00	KOSDAQ		화학	N	N	N	N		N	19610	-360	5	-1.80	275387930	14065	45.07	20250	20250	18700	25950	13980	19970	19579.66	0.00	0	-243	20776	20372	19566	19162	18356	20575	19365	43	5980	500	13570	10	1	8656916	1698	-19.85	3.85	12	0.16	-988.00	5097.00	31450	20230809	-37.65	15000	20221226	30.73	31450	-37.65	20230809	15100	29.87	20230103	31450	-37.65	20230809	15000	30.73	20221226	2.21	N	214260	500	43 억		0	N	N	0	N	00	N
37	20231025	130904	57	100.00	KOSDAQ		화학	N	N	N	N		N	19550	-420	5	-2.10	238165010	12162	38.97	20250	20250	18700	25950	13980	19970	19582.72	0.00	0	-375	20776	20372	19566	19162	18356	20575	19365	43	5980	500	13570	10	1	8656916	1692	-19.79	3.84	12	0.14	-988.00	5097.00	31450	20230809	-37.84	15000	20221226	30.33	31450	-37.84	20230809	15100	29.47	20230103	31450	-37.84	20230809	15000	30.33	20221226	2.21	N	214260	500	43 억		0	N	N	0	N	00	N
38	20231025	120905	57	100.00	KOSDAQ		화학	N	N	N	N		N	19540	-430	5	-2.15	205305070	10480	33.58	20250	20250	18700	25950	13980	19970	19590.18	0.00	0	-198	20776	20372	19566	19162	18356	20575	19365	43	5980	500	13570	10	1	8656916	1692	-19.78	3.83	12	0.12	-988.00	5097.00	31450	20230809	-37.87	15000	20221226	30.27	31450	-37.87	20230809	15100	29.40	20230103	31450	-37.87	20230809	15000	30.27	20221226	2.21	N	214260	500	43 억		0	N	N	0	N	00	N
39	20231025	110907	57	100.00	KOSDAQ		화학	N	N	N	N		N	19630	-340	5	-1.70	180735500	9225	29.56	20250	20250	18700	25950	13980	19970	19591.92	0.00	0	20	20776	20372	19566	19162	18356	20575	19365	43	5980	500	13570	10	1	8656916	1699	-19.87	3.85	12	0.11	-988.00	5097.00	31450	20230809	-37.58	15000	20221226	30.87	31450	-37.58	20230809	15100	30.00	20230103	31450	-37.58	20230809	15000	30.87	20221226	2.21	N	214260	500	43 억		0	N	N	0	N	00	N
40	20231025	100907	57	100.00	KOSDAQ		화학	N	N	N	N		N	19620	-350	5	-1.75	120485080	6144	19.69	20250	20250	18700	25950	13980	19970	19610.20	0.00	0	-1209	20776	20372	19566	19162	18356	20575	19365	43	5980	500	13570	10	1	8656916	1698	-19.86	3.85	12	0.07	-988.00	5097.00	31450	20230809	-37.62	15000	20221226	30.80	31450	-37.62	20230809	15100	29.93	20230103	31450	-37.62	20230809	15000	30.80	20221226	2.21	N	214260	500	43 억		0	N	N	0	N	00	N
41	20231025	090903	57	100.00	KOSDAQ		화학	N	N	N	N		N	19500	-470	5	-2.35	55377540	2804	8.99	20250	20250	18700	25950	13980	19970	19749.48	0.00	0	-1453	20776	20372	19566	19162	18356	20575	19365	43	5980	500	13570	10	1	8656916	1688	-19.74	3.83	12	0.03	-988.00	5097.00	31450	20230809	-38.00	15000	20221226	30.00	31450	-38.00	20230809	15100	29.14	20230103	31450	-38.00	20230809	15000	30.00	20221226	2.21	N	214260	500	43 억		0	N	N	0	N	00	N
42	20231024	160844	57	100.00	KOSDAQ		화학	N	N	N	N		N	19970	860	2	4.50	598845920	31112	85.23	19120	19970	18760	24800	13380	19110	19247.60	0.00	0	184	20363	19736	19173	18546	17983	19705	18515	43	5690	500	12990	10	1	8656916	1729	-20.21	3.92	12	0.36	-988.00	5097.00	31450	20230809	-36.50	15000	20221226	33.13	31450	-36.50	20230809	15100	32.25	20230103	31450	-36.50	20230809	15000	33.13	20221226	2.21	N	214260	500	43 억		0	N	N	0	N	00	N
43	20231024	150858	57	100.00	KOSDAQ		화학	N	N	N	N		N	19760	650	2	3.40	552975400	28803	78.90	19120	19760	18760	24800	13380	19110	19198.53	0.00	0	-30	20363	19736	19173	18546	17983	19705	18515	43	5690	500	12990	10	1	8656916	1711	-20.00	3.88	12	0.33	-988.00	5097.00	31450	20230809	-37.17	15000	20221226	31.73	31450	-37.17	20230809	15100	30.86	20230103	31450	-37.17	20230809	15000	31.73	20221226	2.21	N	214260	500	43 억		0	N	N	0	N	00	N
44	20231024	140842	57	100.00	KOSDAQ		화학	N	N	N	N		N	19600	490	2	2.56	506844390	26451	72.46	19120	19600	18760	24800	13380	19110	19161.63	0.00	0	-550	20363	19736	19173	18546	17983	19705	18515	43	5690	500	12990	10	1	8656916	1697	-19.84	3.85	12	0.31	-988.00	5097.00	31450	20230809	-37.68	15000	20221226	30.67	31450	-37.68	20230809	15100	29.80	20230103	31450	-37.68	20230809	15000	30.67	20221226	2.21	N	214260	500	43 억		0	N	N	0	N	00	N
45	20231024	130848	57	100.00	KOSDAQ		화학	N	N	N	N		N	19300	190	2	0.99	403962570	21167	57.99	19120	19550	18760	24800	13380	19110	19084.55	0.00	0	-2957	20363	19736	19173	18546	17983	19705	18515	43	5690	500	12990	10	1	8656916	1671	-19.53	3.79	12	0.24	-988.00	5097.00	31450	20230809	-38.63	15000	20221226	28.67	31450	-38.63	20230809	15100	27.81	20230103	31450	-38.63	20230809	15000	28.67	20221226	2.21	N	214260	500	43 억		0	N	N	0	N	00	N
46	20231024	120858	57	100.00	KOSDAQ		화학	N	N	N	N		N	19190	80	2	0.42	326096900	17124	46.91	19120	19550	18760	24800	13380	19110	19043.27	0.00	0	-3717	20363	19736	19173	18546	17983	19705	18515	43	5690	500	12990	10	1	8656916	1661	-19.42	3.76	12	0.20	-988.00	5097.00	31450	20230809	-38.98	15000	20221226	27.93	31450	-38.98	20230809	15100	27.09	20230103	31450	-38.98	20230809	15000	27.93	20221226	2.21	N	214260	500	43 억		0	N	N	0	N	00	N
47	20231024	110852	57	100.00	KOSDAQ		화학	N	N	N	N		N	18900	-210	5	-1.10	291162580	15288	41.88	19120	19550	18760	24800	13380	19110	19045.17	0.00	0	-3815	20363	19736	19173	18546	17983	19705	18515	43	5690	500	12990	10	1	8656916	1636	-19.13	3.71	12	0.18	-988.00	5097.00	31450	20230809	-39.90	15000	20221226	26.00	31450	-39.90	20230809	15100	25.17	20230103	31450	-39.90	20230809	15000	26.00	20221226	2.21	N	214260	500	43 억		0	N	N	0	N	00	N
48	20231024	100844	57	100.00	KOSDAQ		화학	N	N	N	N		N	18970	-140	5	-0.73	196188960	10248	28.07	19120	19550	18760	24800	13380	19110	19144.12	0.00	0	-2422	20363	19736	19173	18546	17983	19705	18515	43	5690	500	12990	10	1	8656916	1642	-19.20	3.72	12	0.12	-988.00	5097.00	31450	20230809	-39.68	15000	20221226	26.47	31450	-39.68	20230809	15100	25.63	20230103	31450	-39.68	20230809	15000	26.47	20221226	2.21	N	214260	500	43 억		0	N	N	0	N	00	N
49	20231024	090852	57	100.00	KOSDAQ		화학	N	N	N	N		N	19230	120	2	0.63	46127900	2406	6.59	19120	19550	18760	24800	13380	19110	19172.03	0.00	0	404	20363	19736	19173	18546	17983	19705	18515	43	5690	500	12990	10	1	8656916	1665	-19.46	3.77	12	0.03	-988.00	5097.00	31450	20230809	-38.86	15000	20221226	28.20	31450	-38.86	20230809	15100	27.35	20230103	31450	-38.86	20230809	15000	28.20	20221226	2.21	N	214260	500	43 억		0	N	N	0	N	00	N
50	20231023	160838	57	100.00	KOSDAQ		화학	N	N	N	N		N	19110	-160	5	-0.83	692304250	36407	46.62	19110	19800	18610	25050	13490	19270	19015.68	0.00	0	108	20190	19730	19280	18820	18370	19505	18595	43	5780	500	13100	10	1	8656916	1654	-19.34	3.75	12	0.42	-988.00	5097.00	31450	20230809	-39.24	15000	20221226	27.40	31450	-39.24	20230809	15100	26.56	20230103	31450	-39.24	20230809	15000	27.40	20221226	2.31	N	214260	500	43 억		0	N	N	0	N	00	N
51	20231023	150844	57	100.00	KOSDAQ		화학	N	N	N	N		N	18730	-540	5	-2.80	634244790	33324	42.67	19110	19800	18610	25050	13490	19270	19032.67	0.00	0	-15	20190	19730	19280	18820	18370	19505	18595	43	5780	500	13100	10	1	8656916	1621	-18.96	3.67	12	0.38	-988.00	5097.00	31450	20230809	-40.45	15000	20221226	24.87	31450	-40.45	20230809	15100	24.04	20230103	31450	-40.45	20230809	15000	24.87	20221226	2.31	N	214260	500	43 억		0	N	N	0	N	00	N
52	20231023	140842	57	100.00	KOSDAQ		화학	N	N	N	N		N	18790	-480	5	-2.49	526133620	27537	35.26	19110	19800	18760	25050	13490	19270	19106.42	0.00	0	-1290	20190	19730	19280	18820	18370	19505	18595	43	5780	500	13100	10	1	8656916	1627	-19.02	3.69	12	0.32	-988.00	5097.00	31450	20230809	-40.25	15000	20221226	25.27	31450	-40.25	20230809	15100	24.44	20230103	31450	-40.25	20230809	15000	25.27	20221226	2.31	N	214260	500	43 억		0	N	N	0	N	00	N
53	20231023	130848	57	100.00	KOSDAQ		화학	N	N	N	N		N	19030	-240	5	-1.25	397421000	20726	26.54	19110	19800	19020	25050	13490	19270	19175.00	0.00	0	-538	20190	19730	19280	18820	18370	19505	18595	43	5780	500	13100	10	1	8656916	1647	-19.26	3.73	12	0.24	-988.00	5097.00	31450	20230809	-39.49	15000	20221226	26.87	31450	-39.49	20230809	15100	26.03	20230103	31450	-39.49	20230809	15000	26.87	20221226	2.31	N	214260	500	43 억		0	N	N	0	N	00	N
54	20231023	120839	57	100.00	KOSDAQ		화학	N	N	N	N		N	19040	-230	5	-1.19	388701310	20268	25.95	19110	19800	19020	25050	13490	19270	19178.08	0.00	0	-455	20190	19730	19280	18820	18370	19505	18595	43	5780	500	13100	10	1	8656916	1648	-19.27	3.74	12	0.23	-988.00	5097.00	31450	20230809	-39.46	15000	20221226	26.93	31450	-39.46	20230809	15100	26.09	20230103	31450	-39.46	20230809	15000	26.93	20221226	2.31	N	214260	500	43 억		0	N	N	0	N	00	N
55	20231023	110836	57	100.00	KOSDAQ		화학	N	N	N	N		N	19200	-70	5	-0.36	277556360	14450	18.50	19110	19800	19050	25050	13490	19270	19208.05	0.00	0	1658	20190	19730	19280	18820	18370	19505	18595	43	5780	500	13100	10	1	8656916	1662	-19.43	3.77	12	0.17	-988.00	5097.00	31450	20230809	-38.95	15000	20221226	28.00	31450	-38.95	20230809	15100	27.15	20230103	31450	-38.95	20230809	15000	28.00	20221226	2.31	N	214260	500	43 억		0	N	N	0	N	00	N
56	20231023	100830	57	100.00	KOSDAQ		화학	N	N	N	N		N	19150	-120	5	-0.62	194275210	10093	12.92	19110	19800	19080	25050	13490	19270	19248.51	0.00	0	2161	20190	19730	19280	18820	18370	19505	18595	43	5780	500	13100	10	1	8656916	1658	-19.38	3.76	12	0.12	-988.00	5097.00	31450	20230809	-39.11	15000	20221226	27.67	31450	-39.11	20230809	15100	26.82	20230103	31450	-39.11	20230809	15000	27.67	20221226	2.31	N	214260	500	43 억		0	N	N	0	N	00	N
57	20231023	090849	57	100.00	KOSDAQ		화학	N	N	N	N		N	19280	10	2	0.05	108352620	5643	7.23	19110	19800	19080	25050	13490	19270	19201.24	0.00	0	2758	20190	19730	19280	18820	18370	19505	18595	43	5780	500	13100	10	1	8656916	1669	-19.51	3.78	12	0.07	-988.00	5097.00	31450	20230809	-38.70	15000	20221226	28.53	31450	-38.70	20230809	15100	27.68	20230103	31450	-38.70	20230809	15000	28.53	20221226	2.31	N	214260	500	43 억		0	N	N	0	N	00	N
58	20231020	160836	57	100.00	KOSDAQ		화학	N	N	N	N		N	19270	-610	5	-3.07	1488424590	77887	123.61	19600	19740	18830	25800	13920	19880	19109.31	0.00	0	3176	20500	20190	19890	19580	19280	20345	19735	43	5920	500	13510	10	1	8656916	1668	-19.50	3.78	12	0.90	-988.00	5097.00	31450	20230809	-38.73	15000	20221226	28.47	31450	-38.73	20230809	15100	27.62	20230103	31450	-38.73	20230809	15000	28.47	20221226	2.37	N	214260	500	43 억		0	N	N	0	N	00	N
59	20231020	150835	57	100.00	KOSDAQ		화학	N	N	N	N		N	19050	-830	5	-4.18	1342354670	70262	111.51	19600	19740	18830	25800	13920	19880	19104.99	0.00	0	3136	20500	20190	19890	19580	19280	20345	19735	43	5920	500	13510	10	1	8656916	1649	-19.28	3.74	12	0.81	-988.00	5097.00	31450	20230809	-39.43	15000	20221226	27.00	31450	-39.43	20230809	15100	26.16	20230103	31450	-39.43	20230809	15000	27.00	20221226	2.37	N	214260	500	43 억		0	N	N	0	N	00	N
60	20231020	140843	57	100.00	KOSDAQ		화학	N	N	N	N		N	19160	-720	5	-3.62	1161696470	60807	96.50	19600	19740	18830	25800	13920	19880	19104.65	0.00	0	4847	20500	20190	19890	19580	19280	20345	19735	43	5920	500	13510	10	1	8656916	1659	-19.39	3.76	12	0.70	-988.00	5097.00	31450	20230809	-39.08	15000	20221226	27.73	31450	-39.08	20230809	15100	26.89	20230103	31450	-39.08	20230809	15000	27.73	20221226	2.37	N	214260	500	43 억		0	N	N	0	N	00	N
61	20231020	130819	57	100.00	KOSDAQ		화학	N	N	N	N		N	19020	-860	5	-4.33	966500970	50669	80.41	19600	19740	18830	25800	13920	19880	19074.80	0.00	0	5203	20500	20190	19890	19580	19280	20345	19735	43	5920	500	13510	10	1	8656916	1647	-19.25	3.73	12	0.59	-988.00	5097.00	31450	20230809	-39.52	15000	20221226	26.80	31450	-39.52	20230809	15100	25.96	20230103	31450	-39.52	20230809	15000	26.80	20221226	2.37	N	214260	500	43 억		0	N	N	0	N	00	N
62	20231020	120830	57	100.00	KOSDAQ		화학	N	N	N	N		N	19130	-750	5	-3.77	893056590	46804	74.28	19600	19740	18830	25800	13920	19880	19080.77	0.00	0	5398	20500	20190	19890	19580	19280	20345	19735	43	5920	500	13510	10	1	8656916	1656	-19.36	3.75	12	0.54	-988.00	5097.00	31450	20230809	-39.17	15000	20221226	27.53	31450	-39.17	20230809	15100	26.69	20230103	31450	-39.17	20230809	15000	27.53	20221226	2.37	N	214260	500	43 억		0	N	N	0	N	00	N
63	20231020	110839	57	100.00	KOSDAQ		화학	N	N	N	N		N	19000	-880	5	-4.43	695153520	36347	57.68	19600	19740	18830	25800	13920	19880	19125.47	0.00	0	3483	20500	20190	19890	19580	19280	20345	19735	43	5920	500	13510	10	1	8656916	1645	-19.23	3.73	12	0.42	-988.00	5097.00	31450	20230809	-39.59	15000	20221226	26.67	31450	-39.59	20230809	15100	25.83	20230103	31450	-39.59	20230809	15000	26.67	20221226	2.37	N	214260	500	43 억		0	N	N	0	N	00	N
64	20231020	100830	57	100.00	KOSDAQ		화학	N	N	N	N		N	18940	-940	5	-4.73	538824530	28083	44.57	19600	19740	18830	25800	13920	19880	19186.86	0.00	0	2456	20500	20190	19890	19580	19280	20345	19735	43	5920	500	13510	10	1	8656916	1640	-19.17	3.72	12	0.32	-988.00	5097.00	31450	20230809	-39.78	15000	20221226	26.27	31450	-39.78	20230809	15100	25.43	20230103	31450	-39.78	20230809	15000	26.27	20221226	2.37	N	214260	500	43 억		0	N	N	0	N	00	N
65	20231020	090830	57	100.00	KOSDAQ		화학	N	N	N	N		N	19540	-340	5	-1.71	44442900	2270	3.60	19600	19740	19520	25800	13920	19880	19578.37	0.00	0	-574	20500	20190	19890	19580	19280	20345	19735	43	5920	500	13510	10	1	8656916	1692	-19.78	3.83	12	0.03	-988.00	5097.00	31450	20230809	-37.87	15000	20221226	30.27	31450	-37.87	20230809	15100	29.40	20230103	31450	-37.87	20230809	15000	30.27	20221226	2.37	N	214260	500	43 억		0	N	N	0	N	00	N
66	20231019	160828	57	100.00	KOSDAQ		화학	N	N	N	N		N	19880	-320	5	-1.58	1220326670	61523	41.70	19810	20200	19590	26250	14150	20200	19835.22	0.00	0	-6450	22873	21536	20763	19426	18653	22205	20095	43	6050	500	13730	10	1	8656916	1721	-20.12	3.90	12	0.71	-988.00	5097.00	31450	20230809	-36.79	15000	20221226	32.53	31450	-36.79	20230809	15100	31.66	20230103	31450	-36.79	20230809	15000	32.53	20221226	2.47	N	214260	500	43 억		0	N	N	0	N	00	N
67	20231019	150820	57	100.00	KOSDAQ		화학	N	N	N	N		N	19680	-520	5	-2.57	1094434940	55144	37.37	19810	20200	19590	26250	14150	20200	19846.85	0.00	0	-6317	22873	21536	20763	19426	18653	22205	20095	43	6050	500	13730	10	1	8656916	1704	-19.92	3.86	12	0.64	-988.00	5097.00	31450	20230809	-37.42	15000	20221226	31.20	31450	-37.42	20230809	15100	30.33	20230103	31450	-37.42	20230809	15000	31.20	20221226	2.47	N	214260	500	43 억		0	N	N	0	N	00	N
68	20231019	140831	57	100.00	KOSDAQ		화학	N	N	N	N		N	19830	-370	5	-1.83	829730060	41724	28.28	19810	20200	19770	26250	14150	20200	19886.16	0.00	0	-3882	22873	21536	20763	19426	18653	22205	20095	43	6050	500	13730	10	1	8656916	1717	-20.07	3.89	12	0.48	-988.00	5097.00	31450	20230809	-36.95	15000	20221226	32.20	31450	-36.95	20230809	15100	31.32	20230103	31450	-36.95	20230809	15000	32.20	20221226	2.47	N	214260	500	43 억		0	N	N	0	N	00	N
69	20231019	130823	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-150	5	-0.74	685214990	34457	23.35	19810	20200	19770	26250	14150	20200	19886.09	0.00	0	-576	22873	21536	20763	19426	18653	22205	20095	43	6050	500	13730	50	1	8656916	1736	-20.29	3.93	12	0.40	-988.00	5097.00	31450	20230809	-36.25	15000	20221226	33.67	31450	-36.25	20230809	15100	32.78	20230103	31450	-36.25	20230809	15000	33.67	20221226	2.47	N	214260	500	43 억		0	N	N	0	N	00	N
70	20231019	120830	57	100.00	KOSDAQ		화학	N	N	N	N		N	19820	-380	5	-1.88	537395130	26996	18.30	19810	20200	19800	26250	14150	20200	19906.47	0.00	0	1515	22873	21536	20763	19426	18653	22205	20095	43	6050	500	13730	10	1	8656916	1716	-20.06	3.89	12	0.31	-988.00	5097.00	31450	20230809	-36.98	15000	20221226	32.13	31450	-36.98	20230809	15100	31.26	20230103	31450	-36.98	20230809	15000	32.13	20221226	2.47	N	214260	500	43 억		0	N	N	0	N	00	N
71	20231019	110824	57	100.00	KOSDAQ		화학	N	N	N	N		N	19830	-370	5	-1.83	430570800	21607	14.64	19810	20200	19800	26250	14150	20200	19927.38	0.00	0	1237	22873	21536	20763	19426	18653	22205	20095	43	6050	500	13730	10	1	8656916	1717	-20.07	3.89	12	0.25	-988.00	5097.00	31450	20230809	-36.95	15000	20221226	32.20	31450	-36.95	20230809	15100	31.32	20230103	31450	-36.95	20230809	15000	32.20	20221226	2.47	N	214260	500	43 억		0	N	N	0	N	00	N
72	20231019	100817	57	100.00	KOSDAQ		화학	N	N	N	N		N	19920	-280	5	-1.39	257938730	12942	8.77	19810	20200	19800	26250	14150	20200	19930.36	0.00	0	1748	22873	21536	20763	19426	18653	22205	20095	43	6050	500	13730	10	1	8656916	1724	-20.16	3.91	12	0.15	-988.00	5097.00	31450	20230809	-36.66	15000	20221226	32.80	31450	-36.66	20230809	15100	31.92	20230103	31450	-36.66	20230809	15000	32.80	20221226	2.47	N	214260	500	43 억		0	N	N	0	N	00	N
73	20231019	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	19840	-360	5	-1.78	77234700	3890	2.64	19810	20050	19800	26250	14150	20200	19854.68	0.00	0	972	22873	21536	20763	19426	18653	22205	20095	43	6050	500	13730	10	1	8656916	1718	-20.08	3.89	12	0.04	-988.00	5097.00	31450	20230809	-36.92	15000	20221226	32.27	31450	-36.92	20230809	15100	31.39	20230103	31450	-36.92	20230809	15000	32.27	20221226	2.47	N	214260	500	43 억		0	N	N	0	N	00	N
74	20231018	160831	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-100	5	-0.49	3088585580	147418	261.71	20100	22100	19990	26350	14250	20300	20951.45	0.00	0	-6253	21666	20982	20616	19932	19566	20800	19750	43	6050	500	13800	50	1	8656916	1749	-20.45	3.96	12	1.70	-988.00	5097.00	31450	20230809	-35.77	15000	20221226	34.67	31450	-35.77	20230809	15100	33.77	20230103	31450	-35.77	20230809	15000	34.67	20221226	2.52	N	214260	500	43 억		0	N	N	0	N	00	N
75	20231018	150821	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-50	5	-0.25	3037593330	144895	257.23	20100	22100	19990	26350	14250	20300	20964.10	0.00	0	-6189	21666	20982	20616	19932	19566	20800	19750	43	6050	500	13800	50	1	8656916	1753	-20.50	3.97	12	1.67	-988.00	5097.00	31450	20230809	-35.61	15000	20221226	35.00	31450	-35.61	20230809	15100	34.11	20230103	31450	-35.61	20230809	15000	35.00	20221226	2.52	N	214260	500	43 억		0	N	N	0	N	00	N
76	20231018	140810	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-50	5	-0.25	2930840030	139611	247.85	20100	22100	19990	26350	14250	20300	20992.90	0.00	0	-6320	21666	20982	20616	19932	19566	20800	19750	43	6050	500	13800	50	1	8656916	1753	-20.50	3.97	12	1.61	-988.00	5097.00	31450	20230809	-35.61	15000	20221226	35.00	31450	-35.61	20230809	15100	34.11	20230103	31450	-35.61	20230809	15000	35.00	20221226	2.52	N	214260	500	43 억		0	N	N	0	N	00	N
77	20231018	130809	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-50	5	-0.25	2861767280	136206	241.81	20100	22100	19990	26350	14250	20300	21010.58	0.00	0	-6390	21666	20982	20616	19932	19566	20800	19750	43	6050	500	13800	50	1	8656916	1753	-20.50	3.97	12	1.57	-988.00	5097.00	31450	20230809	-35.61	15000	20221226	35.00	31450	-35.61	20230809	15100	34.11	20230103	31450	-35.61	20230809	15000	35.00	20221226	2.52	N	214260	500	43 억		0	N	N	0	N	00	N
78	20231018	120824	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	200	2	0.99	2669506280	126763	225.04	20100	22100	19990	26350	14250	20300	21059.03	0.00	0	-4432	21666	20982	20616	19932	19566	20800	19750	43	6050	500	13800	50	1	8656916	1775	-20.75	4.02	12	1.46	-988.00	5097.00	31450	20230809	-34.82	15000	20221226	36.67	31450	-34.82	20230809	15100	35.76	20230103	31450	-34.82	20230809	15000	36.67	20221226	2.52	N	214260	500	43 억		0	N	N	0	N	00	N
79	20231018	110817	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	250	2	1.23	2559073830	121359	215.45	20100	22100	19990	26350	14250	20300	21086.81	0.00	0	-4636	21666	20982	20616	19932	19566	20800	19750	43	6050	500	13800	50	1	8656916	1779	-20.80	4.03	12	1.40	-988.00	5097.00	31450	20230809	-34.66	15000	20221226	37.00	31450	-34.66	20230809	15100	36.09	20230103	31450	-34.66	20230809	15000	37.00	20221226	2.52	N	214260	500	43 억		0	N	N	0	N	00	N
80	20231018	100826	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	100	2	0.49	435179330	21516	38.20	20100	20650	19990	26350	14250	20300	20225.85	0.00	0	869	21666	20982	20616	19932	19566	20800	19750	43	6050	500	13800	50	1	8656916	1766	-20.65	4.00	12	0.25	-988.00	5097.00	31450	20230809	-35.14	15000	20221226	36.00	31450	-35.14	20230809	15100	35.10	20230103	31450	-35.14	20230809	15000	36.00	20221226	2.52	N	214260	500	43 억		0	N	N	0	N	00	N
81	20231018	090812	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	100	2	0.49	56200150	2775	4.93	20100	20450	20100	26350	14250	20300	20252.31	0.00	0	1103	21666	20982	20616	19932	19566	20800	19750	43	6050	500	13800	50	1	8656916	1766	-20.65	4.00	12	0.03	-988.00	5097.00	31450	20230809	-35.14	15000	20221226	36.00	31450	-35.14	20230809	15100	35.10	20230103	31450	-35.14	20230809	15000	36.00	20221226	2.52	N	214260	500	43 억		0	N	N	0	N	00	N
82	20231017	160816	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-500	5	-2.40	1120388800	54190	106.32	20950	21300	20250	27000	14600	20800	20678.87	0.00	0	3472	22266	21532	20966	20232	19666	21250	19950	43	6200	500	14140	50	1	8656916	1757	-20.55	3.98	12	0.63	-988.00	5097.00	31450	20230809	-35.45	15000	20221226	35.33	31450	-35.45	20230809	15100	34.44	20230103	31450	-35.45	20230809	15000	35.33	20221226	2.55	N	214260	500	43 억		0	N	N	0	N	00	N
83	20231017	150822	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-150	5	-0.72	913567550	44039	86.40	20950	21300	20400	27000	14600	20800	20744.49	0.00	0	2022	22266	21532	20966	20232	19666	21250	19950	43	6200	500	14140	50	1	8656916	1788	-20.90	4.05	12	0.51	-988.00	5097.00	31450	20230809	-34.34	15000	20221226	37.67	31450	-34.34	20230809	15100	36.75	20230103	31450	-34.34	20230809	15000	37.67	20221226	2.55	N	214260	500	43 억		0	N	N	0	N	00	N
84	20231017	140824	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-300	5	-1.44	697502850	33518	65.76	20950	21300	20450	27000	14600	20800	20809.80	0.00	0	1894	22266	21532	20966	20232	19666	21250	19950	43	6200	500	14140	50	1	8656916	1775	-20.75	4.02	12	0.39	-988.00	5097.00	31450	20230809	-34.82	15000	20221226	36.67	31450	-34.82	20230809	15100	35.76	20230103	31450	-34.82	20230809	15000	36.67	20221226	2.55	N	214260	500	43 억		0	N	N	0	N	00	N
85	20231017	130817	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-100	5	-0.48	522154200	24970	48.99	20950	21300	20550	27000	14600	20800	20911.32	0.00	0	2501	22266	21532	20966	20232	19666	21250	19950	43	6200	500	14140	50	1	8656916	1792	-20.95	4.06	12	0.29	-988.00	5097.00	31450	20230809	-34.18	15000	20221226	38.00	31450	-34.18	20230809	15100	37.09	20230103	31450	-34.18	20230809	15000	38.00	20221226	2.55	N	214260	500	43 억		0	N	N	0	N	00	N
86	20231017	120820	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	50	2	0.24	383486150	18267	35.84	20950	21300	20800	27000	14600	20800	20993.53	0.00	0	3144	22266	21532	20966	20232	19666	21250	19950	43	6200	500	14140	50	1	8656916	1805	-21.10	4.09	12	0.21	-988.00	5097.00	31450	20230809	-33.70	15000	20221226	39.00	31450	-33.70	20230809	15100	38.08	20230103	31450	-33.70	20230809	15000	39.00	20221226	2.55	N	214260	500	43 억		0	N	N	0	N	00	N
87	20231017	110811	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	200	2	0.96	291970000	13876	27.22	20950	21300	20800	27000	14600	20800	21041.61	0.00	0	3342	22266	21532	20966	20232	19666	21250	19950	43	6200	500	14140	50	1	8656916	1818	-21.26	4.12	12	0.16	-988.00	5097.00	31450	20230809	-33.23	15000	20221226	40.00	31450	-33.23	20230809	15100	39.07	20230103	31450	-33.23	20230809	15000	40.00	20221226	2.55	N	214260	500	43 억		0	N	N	0	N	00	N
88	20231017	100805	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	400	2	1.92	139172250	6593	12.94	20950	21300	20950	27000	14600	20800	21109.75	0.00	0	1295	22266	21532	20966	20232	19666	21250	19950	43	6200	500	14140	50	1	8656916	1835	-21.46	4.16	12	0.08	-988.00	5097.00	31450	20230809	-32.59	15000	20221226	41.33	31450	-32.59	20230809	15100	40.40	20230103	31450	-32.59	20230809	15000	41.33	20221226	2.55	N	214260	500	43 억		0	N	N	0	N	00	N
89	20231017	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	250	2	1.20	35383400	1684	3.30	20950	21300	20950	27000	14600	20800	21013.29	0.00	0	191	22266	21532	20966	20232	19666	21250	19950	43	6200	500	14140	50	1	8656916	1822	-21.31	4.13	12	0.02	-988.00	5097.00	31450	20230809	-33.07	15000	20221226	40.33	31450	-33.07	20230809	15100	39.40	20230103	31450	-33.07	20230809	15000	40.33	20221226	2.55	N	214260	500	43 억		0	N	N	0	N	00	N
90	20231016	160813	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-950	5	-4.37	1035190450	49531	82.07	21450	21700	20400	28250	15250	21750	20900.15	0.00	0	-6252	22450	22100	21750	21400	21050	22275	21575	43	6500	500	14790	50	1	8656916	1801	-21.05	4.08	12	0.57	-988.00	5097.00	31450	20230809	-33.86	15000	20221226	38.67	31450	-33.86	20230809	15100	37.75	20230103	31450	-33.86	20230809	15000	38.67	20221226	2.53	N	214260	500	43 억		0	N	N	0	N	00	N
91	20231016	150813	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-1000	5	-4.60	961083700	45977	76.18	21450	21700	20400	28250	15250	21750	20903.58	0.00	0	-6059	22450	22100	21750	21400	21050	22275	21575	43	6500	500	14790	50	1	8656916	1796	-21.00	4.07	12	0.53	-988.00	5097.00	31450	20230809	-34.02	15000	20221226	38.33	31450	-34.02	20230809	15100	37.42	20230103	31450	-34.02	20230809	15000	38.33	20221226	2.53	N	214260	500	43 억		0	N	N	0	N	00	N
92	20231016	140814	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-900	5	-4.14	831012050	39700	65.78	21450	21700	20400	28250	15250	21750	20932.29	0.00	0	-4412	22450	22100	21750	21400	21050	22275	21575	43	6500	500	14790	50	1	8656916	1805	-21.10	4.09	12	0.46	-988.00	5097.00	31450	20230809	-33.70	15000	20221226	39.00	31450	-33.70	20230809	15100	38.08	20230103	31450	-33.70	20230809	15000	39.00	20221226	2.53	N	214260	500	43 억		0	N	N	0	N	00	N
93	20231016	130808	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-1000	5	-4.60	716169250	34145	56.57	21450	21700	20400	28250	15250	21750	20974.35	0.00	0	-3329	22450	22100	21750	21400	21050	22275	21575	43	6500	500	14790	50	1	8656916	1796	-21.00	4.07	12	0.39	-988.00	5097.00	31450	20230809	-34.02	15000	20221226	38.33	31450	-34.02	20230809	15100	37.42	20230103	31450	-34.02	20230809	15000	38.33	20221226	2.53	N	214260	500	43 억		0	N	N	0	N	00	N
94	20231016	120809	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-950	5	-4.37	505154450	23881	39.57	21450	21700	20700	28250	15250	21750	21152.99	0.00	0	-4781	22450	22100	21750	21400	21050	22275	21575	43	6500	500	14790	50	1	8656916	1801	-21.05	4.08	12	0.28	-988.00	5097.00	31450	20230809	-33.86	15000	20221226	38.67	31450	-33.86	20230809	15100	37.75	20230103	31450	-33.86	20230809	15000	38.67	20221226	2.53	N	214260	500	43 억		0	N	N	0	N	00	N
95	20231016	110805	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-750	5	-3.45	361888350	17003	28.17	21450	21700	20950	28250	15250	21750	21283.79	0.00	0	-4968	22450	22100	21750	21400	21050	22275	21575	43	6500	500	14790	50	1	8656916	1818	-21.26	4.12	12	0.20	-988.00	5097.00	31450	20230809	-33.23	15000	20221226	40.00	31450	-33.23	20230809	15100	39.07	20230103	31450	-33.23	20230809	15000	40.00	20221226	2.53	N	214260	500	43 억		0	N	N	0	N	00	N
96	20231016	100800	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	-250	5	-1.15	165570950	7731	12.81	21450	21700	21250	28250	15250	21750	21416.50	0.00	0	572	22450	22100	21750	21400	21050	22275	21575	43	6500	500	14790	50	1	8656916	1861	-21.76	4.22	12	0.09	-988.00	5097.00	31450	20230809	-31.64	15000	20221226	43.33	31450	-31.64	20230809	15100	42.38	20230103	31450	-31.64	20230809	15000	43.33	20221226	2.53	N	214260	500	43 억		0	N	N	0	N	00	N
97	20231016	090802	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	-100	5	-0.46	38288650	1783	2.95	21450	21700	21450	28250	15250	21750	21474.28	0.00	0	-426	22450	22100	21750	21400	21050	22275	21575	43	6500	500	14790	50	1	8656916	1874	-21.91	4.25	12	0.02	-988.00	5097.00	31450	20230809	-31.16	15000	20221226	44.33	31450	-31.16	20230809	15100	43.38	20230103	31450	-31.16	20230809	15000	44.33	20221226	2.53	N	214260	500	43 억		0	N	N	0	N	00	N
98	20231012	160826	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-1000	5	-4.42	1731318400	78003	238.75	23150	23850	21050	29350	15850	22600	22200.17	0.00	0	5084	23400	23000	22500	22100	21600	23200	22300	43	6750	500	15360	50	1	8656916	1870	-21.86	4.24	12	0.90	-988.00	5097.00	31450	20230809	-31.32	15000	20221226	44.00	31450	-31.32	20230809	15100	43.05	20230103	31450	-31.32	20230809	15000	44.00	20221226	2.58	N	214260	500	43 억		0	N	N	0	N	00	N
99	20231012	150808	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	200	2	0.88	709623350	30942	94.70	23150	23850	22600	29350	15850	22600	22933.98	0.00	0	445	23400	23000	22500	22100	21600	23200	22300	43	6750	500	15360	50	1	8656916	1974	-23.08	4.47	12	0.36	-988.00	5097.00	31450	20230809	-27.50	15000	20221226	52.00	31450	-27.50	20230809	15100	50.99	20230103	31450	-27.50	20230809	15000	52.00	20221226	2.58	N	214260	500	43 억		0	N	N	0	N	00	N
100	20231012	140809	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	400	2	1.77	662970250	28901	88.46	23150	23850	22600	29350	15850	22600	22939.35	0.00	0	473	23400	23000	22500	22100	21600	23200	22300	43	6750	500	15360	50	1	8656916	1991	-23.28	4.51	12	0.33	-988.00	5097.00	31450	20230809	-26.87	15000	20221226	53.33	31450	-26.87	20230809	15100	52.32	20230103	31450	-26.87	20230809	15000	53.33	20221226	2.58	N	214260	500	43 억		0	N	N	0	N	00	N
101	20231012	130809	57	100.00	KOSDAQ		화학	N	N	N	N		N	23100	500	2	2.21	593626450	25892	79.25	23150	23850	22600	29350	15850	22600	22927.02	0.00	0	394	23400	23000	22500	22100	21600	23200	22300	43	6750	500	15360	50	1	8656916	2000	-23.38	4.53	12	0.30	-988.00	5097.00	31450	20230809	-26.55	15000	20221226	54.00	31450	-26.55	20230809	15100	52.98	20230103	31450	-26.55	20230809	15000	54.00	20221226	2.58	N	214260	500	43 억		0	N	N	0	N	00	N
102	20231012	120818	57	100.00	KOSDAQ		화학	N	N	N	N		N	22900	300	2	1.33	553086500	24127	73.85	23150	23850	22600	29350	15850	22600	22923.96	0.00	0	403	23400	23000	22500	22100	21600	23200	22300	43	6750	500	15360	50	1	8656916	1982	-23.18	4.49	12	0.28	-988.00	5097.00	31450	20230809	-27.19	15000	20221226	52.67	31450	-27.19	20230809	15100	51.66	20230103	31450	-27.19	20230809	15000	52.67	20221226	2.58	N	214260	500	43 억		0	N	N	0	N	00	N
103	20231012	110816	57	100.00	KOSDAQ		화학	N	N	N	N		N	22950	350	2	1.55	486707700	21229	64.98	23150	23850	22600	29350	15850	22600	22926.55	0.00	0	415	23400	23000	22500	22100	21600	23200	22300	43	6750	500	15360	50	1	8656916	1987	-23.23	4.50	12	0.25	-988.00	5097.00	31450	20230809	-27.03	15000	20221226	53.00	31450	-27.03	20230809	15100	51.99	20230103	31450	-27.03	20230809	15000	53.00	20221226	2.58	N	214260	500	43 억		0	N	N	0	N	00	N
104	20231012	100810	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	150	2	0.66	347560350	15142	46.35	23150	23850	22600	29350	15850	22600	22953.40	0.00	0	704	23400	23000	22500	22100	21600	23200	22300	43	6750	500	15360	50	1	8656916	1969	-23.03	4.46	12	0.17	-988.00	5097.00	31450	20230809	-27.66	15000	20221226	51.67	31450	-27.66	20230809	15100	50.66	20230103	31450	-27.66	20230809	15000	51.67	20221226	2.58	N	214260	500	43 억		0	N	N	0	N	00	N
105	20231012	090817	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	400	2	1.77	111444350	4795	14.68	23150	23850	22900	29350	15850	22600	23241.78	0.00	0	-986	23400	23000	22500	22100	21600	23200	22300	43	6750	500	15360	50	1	8656916	1991	-23.28	4.51	12	0.06	-988.00	5097.00	31450	20230809	-26.87	15000	20221226	53.33	31450	-26.87	20230809	15100	52.32	20230103	31450	-26.87	20230809	15000	53.33	20221226	2.58	N	214260	500	43 억		0	N	N	0	N	00	N
106	20231011	160806	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	850	2	3.91	737685900	32667	26.96	22000	22900	22000	28250	15250	21750	22582.30	0.00	0	5270	24750	23250	22500	21000	20250	22875	20625	43	6500	500	14790	50	1	8656916	1956	-22.87	4.43	12	0.38	-988.00	5097.00	31450	20230809	-28.14	15000	20221226	50.67	31450	-28.14	20230809	15100	49.67	20230103	31450	-28.14	20230809	15000	50.67	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
107	20231011	150811	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	700	2	3.22	675887500	29927	24.70	22000	22900	22000	28250	15250	21750	22584.87	0.00	0	5568	24750	23250	22500	21000	20250	22875	20625	43	6500	500	14790	50	1	8656916	1943	-22.72	4.40	12	0.35	-988.00	5097.00	31450	20230809	-28.62	15000	20221226	49.67	31450	-28.62	20230809	15100	48.68	20230103	31450	-28.62	20230809	15000	49.67	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
108	20231011	140814	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	850	2	3.91	520913800	23029	19.00	22000	22900	22000	28250	15250	21750	22620.36	0.00	0	4793	24750	23250	22500	21000	20250	22875	20625	43	6500	500	14790	50	1	8656916	1956	-22.87	4.43	12	0.27	-988.00	5097.00	31450	20230809	-28.14	15000	20221226	50.67	31450	-28.14	20230809	15100	49.67	20230103	31450	-28.14	20230809	15000	50.67	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
109	20231011	130804	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	1050	2	4.83	462654350	20455	16.88	22000	22900	22000	28250	15250	21750	22618.66	0.00	0	5034	24750	23250	22500	21000	20250	22875	20625	43	6500	500	14790	50	1	8656916	1974	-23.08	4.47	12	0.24	-988.00	5097.00	31450	20230809	-27.50	15000	20221226	52.00	31450	-27.50	20230809	15100	50.99	20230103	31450	-27.50	20230809	15000	52.00	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
110	20231011	120820	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	1100	2	5.06	434198500	19206	15.85	22000	22900	22000	28250	15250	21750	22607.98	0.00	0	5159	24750	23250	22500	21000	20250	22875	20625	43	6500	500	14790	50	1	8656916	1978	-23.13	4.48	12	0.22	-988.00	5097.00	31450	20230809	-27.34	15000	20221226	52.33	31450	-27.34	20230809	15100	51.32	20230103	31450	-27.34	20230809	15000	52.33	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
111	20231011	110813	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	800	2	3.68	362298350	16041	13.24	22000	22900	22000	28250	15250	21750	22586.40	0.00	0	3989	24750	23250	22500	21000	20250	22875	20625	43	6500	500	14790	50	1	8656916	1952	-22.82	4.42	12	0.19	-988.00	5097.00	31450	20230809	-28.30	15000	20221226	50.33	31450	-28.30	20230809	15100	49.34	20230103	31450	-28.30	20230809	15000	50.33	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
112	20231011	100808	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	1000	2	4.60	297629050	13183	10.88	22000	22900	22000	28250	15250	21750	22577.48	0.00	0	4077	24750	23250	22500	21000	20250	22875	20625	43	6500	500	14790	50	1	8656916	1969	-23.03	4.46	12	0.15	-988.00	5097.00	31450	20230809	-27.66	15000	20221226	51.67	31450	-27.66	20230809	15100	50.66	20230103	31450	-27.66	20230809	15000	51.67	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
113	20231011	090812	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	750	2	3.45	100794650	4504	3.72	22000	22900	22000	28250	15250	21750	22380.60	0.00	0	1850	24750	23250	22500	21000	20250	22875	20625	43	6500	500	14790	50	1	8656916	1948	-22.77	4.41	12	0.05	-988.00	5097.00	31450	20230809	-28.46	15000	20221226	50.00	31450	-28.46	20230809	15100	49.01	20230103	31450	-28.46	20230809	15000	50.00	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
114	20231010	150801	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-350	5	-1.58	2696082050	118336	476.45	22000	24000	21750	28850	15550	22200	22783.28	0.00	0	-7370	23266	22732	22216	21682	21166	23000	21950	43	6650	500	15090	50	1	8656916	1892	-22.12	4.29	12	1.37	-988.00	5097.00	31450	20230809	-30.52	15000	20221226	45.67	31450	-30.52	20230809	15100	44.70	20230103	31450	-30.52	20230809	15000	45.67	20221226	2.68	N	214260	500	43 억		0	N	N	0	N	00	N
115	20231010	140806	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-100	5	-0.45	2415974900	105582	425.10	22000	24000	22000	28850	15550	22200	22882.45	0.00	0	-7893	23266	22732	22216	21682	21166	23000	21950	43	6650	500	15090	50	1	8656916	1913	-22.37	4.34	12	1.22	-988.00	5097.00	31450	20230809	-29.73	15000	20221226	47.33	31450	-29.73	20230809	15100	46.36	20230103	31450	-29.73	20230809	15000	47.33	20221226	2.68	N	214260	500	43 억		0	N	N	0	N	00	N
116	20231010	130758	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	50	2	0.23	2282174950	99578	400.93	22000	24000	22000	28850	15550	22200	22918.47	0.00	0	-7689	23266	22732	22216	21682	21166	23000	21950	43	6650	500	15090	50	1	8656916	1926	-22.52	4.37	12	1.15	-988.00	5097.00	31450	20230809	-29.25	15000	20221226	48.33	31450	-29.25	20230809	15100	47.35	20230103	31450	-29.25	20230809	15000	48.33	20221226	2.68	N	214260	500	43 억		0	N	N	0	N	00	N
117	20231010	120757	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	550	2	2.48	2046948000	89071	358.62	22000	24000	22000	28850	15550	22200	22981.08	0.00	0	-5373	23266	22732	22216	21682	21166	23000	21950	43	6650	500	15090	50	1	8656916	1969	-23.03	4.46	12	1.03	-988.00	5097.00	31450	20230809	-27.66	15000	20221226	51.67	31450	-27.66	20230809	15100	50.66	20230103	31450	-27.66	20230809	15000	51.67	20221226	2.68	N	214260	500	43 억		0	N	N	0	N	00	N
118	20231010	110744	57	100.00	KOSDAQ		화학	N	N	N	N		N	22900	700	2	3.15	1962494000	85354	343.66	22000	24000	22000	28850	15550	22200	22992.41	0.00	0	-4845	23266	22732	22216	21682	21166	23000	21950	43	6650	500	15090	50	1	8656916	1982	-23.18	4.49	12	0.99	-988.00	5097.00	31450	20230809	-27.19	15000	20221226	52.67	31450	-27.19	20230809	15100	51.66	20230103	31450	-27.19	20230809	15000	52.67	20221226	2.68	N	214260	500	43 억		0	N	N	0	N	00	N
119	20231010	100752	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	650	2	2.93	1755255750	76294	307.18	22000	24000	22000	28850	15550	22200	23006.47	0.00	0	-2096	23266	22732	22216	21682	21166	23000	21950	43	6650	500	15090	50	1	8656916	1978	-23.13	4.48	12	0.88	-988.00	5097.00	31450	20230809	-27.34	15000	20221226	52.33	31450	-27.34	20230809	15100	51.32	20230103	31450	-27.34	20230809	15000	52.33	20221226	2.68	N	214260	500	43 억		0	N	N	0	N	00	N
120	20231010	090746	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	100	2	0.45	170230750	7698	30.99	22000	22450	22000	28850	15550	22200	22113.63	0.00	0	1987	23266	22732	22216	21682	21166	23000	21950	43	6650	500	15090	50	1	8656916	1930	-22.57	4.38	12	0.09	-988.00	5097.00	31450	20230809	-29.09	15000	20221226	48.67	31450	-29.09	20230809	15100	47.68	20230103	31450	-29.09	20230809	15000	48.67	20221226	2.68	N	214260	500	43 억		0	N	N	0	N	00	N
121	20231006	160753	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	500	2	2.30	553244300	24756	36.56	21700	22750	21700	28200	15200	21700	22355.46	0.00	0	1101	23233	22466	21983	21216	20733	22225	20975	43	6500	500	14750	50	1	8656916	1922	-22.47	4.36	12	0.29	-988.00	5097.00	31450	20230809	-29.41	15000	20221226	48.00	31450	-29.41	20230809	15100	47.02	20230103	31450	-29.41	20230809	15000	48.00	20221226	2.76	N	214260	500	43 억		0	N	N	0	N	00	N
122	20231006	150742	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	600	2	2.76	486478900	21750	32.12	21700	22750	21700	28200	15200	21700	22366.97	0.00	0	1200	23233	22466	21983	21216	20733	22225	20975	43	6500	500	14750	50	1	8656916	1930	-22.57	4.38	12	0.25	-988.00	5097.00	31450	20230809	-29.09	15000	20221226	48.67	31450	-29.09	20230809	15100	47.68	20230103	31450	-29.09	20230809	15000	48.67	20221226	2.76	N	214260	500	43 억		0	N	N	0	N	00	N
123	20231006	140744	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	700	2	3.23	402689400	17981	26.55	21700	22750	21700	28200	15200	21700	22395.43	0.00	0	646	23233	22466	21983	21216	20733	22225	20975	43	6500	500	14750	50	1	8656916	1939	-22.67	4.39	12	0.21	-988.00	5097.00	31450	20230809	-28.78	15000	20221226	49.33	31450	-28.78	20230809	15100	48.34	20230103	31450	-28.78	20230809	15000	49.33	20221226	2.76	N	214260	500	43 억		0	N	N	0	N	00	N
124	20231006	130735	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	800	2	3.69	372128050	16618	24.54	21700	22750	21700	28200	15200	21700	22393.24	0.00	0	646	23233	22466	21983	21216	20733	22225	20975	43	6500	500	14750	50	1	8656916	1948	-22.77	4.41	12	0.19	-988.00	5097.00	31450	20230809	-28.46	15000	20221226	50.00	31450	-28.46	20230809	15100	49.01	20230103	31450	-28.46	20230809	15000	50.00	20221226	2.76	N	214260	500	43 억		0	N	N	0	N	00	N
125	20231006	120734	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	800	2	3.69	357965500	15989	23.61	21700	22750	21700	28200	15200	21700	22388.41	0.00	0	542	23233	22466	21983	21216	20733	22225	20975	43	6500	500	14750	50	1	8656916	1948	-22.77	4.41	12	0.18	-988.00	5097.00	31450	20230809	-28.46	15000	20221226	50.00	31450	-28.46	20230809	15100	49.01	20230103	31450	-28.46	20230809	15000	50.00	20221226	2.76	N	214260	500	43 억		0	N	N	0	N	00	N
126	20231006	110726	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	850	2	3.92	314885450	14067	20.77	21700	22750	21700	28200	15200	21700	22384.89	0.00	0	722	23233	22466	21983	21216	20733	22225	20975	43	6500	500	14750	50	1	8656916	1952	-22.82	4.42	12	0.16	-988.00	5097.00	31450	20230809	-28.30	15000	20221226	50.33	31450	-28.30	20230809	15100	49.34	20230103	31450	-28.30	20230809	15000	50.33	20221226	2.76	N	214260	500	43 억		0	N	N	0	N	00	N
127	20231006	100732	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	950	2	4.38	245216850	10986	16.22	21700	22750	21700	28200	15200	21700	22321.08	0.00	0	-131	23233	22466	21983	21216	20733	22225	20975	43	6500	500	14750	50	1	8656916	1961	-22.93	4.44	12	0.13	-988.00	5097.00	31450	20230809	-27.98	15000	20221226	51.00	31450	-27.98	20230809	15100	50.00	20230103	31450	-27.98	20230809	15000	51.00	20221226	2.76	N	214260	500	43 억		0	N	N	0	N	00	N
128	20231006	090729	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	450	2	2.07	41966800	1914	2.83	21700	22450	21700	28200	15200	21700	21926.70	0.00	0	-200	23233	22466	21983	21216	20733	22225	20975	43	6500	500	14750	50	1	8656916	1918	-22.42	4.35	12	0.02	-988.00	5097.00	31450	20230809	-29.57	15000	20221226	47.67	31450	-29.57	20230809	15100	46.69	20230103	31450	-29.57	20230809	15000	47.67	20221226	2.76	N	214260	500	43 억		0	N	N	0	N	00	N