KissMeData/352480/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	161210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58300	-400	5	-0.68	7796247800	129574	228.01	59000	63100	58000	76300	41100	58700	60171.87	2.21	0	-2248	61100	59900	58700	57500	56300	60500	58100	10	17600	100	44610	100	1	10013941	5838	35.46	4.34	12	1.29	1644.00	13444.00	75500	20230828	-22.78	20500	20221123	184.39	75500	-22.78	20230828	26650	118.76	20230105	75500	-22.78	20230828	20500	184.39	20221123	1.04	N	352480	100	10 억		221441	N	N	218	N	00	N
3	20231031	151222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58500	-200	5	-0.34	7614533100	126459	222.53	59000	63100	58000	76300	41100	58700	60213.63	2.21	0	-1434	61100	59900	58700	57500	56300	60500	58100	10	17600	100	44610	100	1	10013941	5858	35.58	4.35	12	1.26	1644.00	13444.00	75500	20230828	-22.52	20500	20221123	185.37	75500	-22.52	20230828	26650	119.51	20230105	75500	-22.52	20230828	20500	185.37	20221123	1.04	N	352480	100	10 억		221441	N	N	0	N	00	N
4	20231031	141231	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58600	-100	5	-0.17	6710631300	110961	195.25	59000	63100	58300	76300	41100	58700	60477.63	2.21	0	-3132	61100	59900	58700	57500	56300	60500	58100	10	17600	100	44610	100	1	10013941	5868	35.64	4.36	12	1.11	1644.00	13444.00	75500	20230828	-22.38	20500	20221123	185.85	75500	-22.38	20230828	26650	119.89	20230105	75500	-22.38	20230828	20500	185.85	20221123	1.04	N	352480	100	10 억		221441	N	N	0	N	00	N
5	20231031	131221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59200	500	2	0.85	5905411300	97261	171.15	59000	63100	58600	76300	41100	58700	60717.47	2.21	0	-5681	61100	59900	58700	57500	56300	60500	58100	10	17600	100	44610	100	1	10013941	5928	36.01	4.40	12	0.97	1644.00	13444.00	75500	20230828	-21.59	20500	20221123	188.78	75500	-21.59	20230828	26650	122.14	20230105	75500	-21.59	20230828	20500	188.78	20221123	1.04	N	352480	100	10 억		221441	N	N	0	N	00	N
6	20231031	121223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59300	600	2	1.02	5370850800	88224	155.24	59000	63100	58600	76300	41100	58700	60877.80	2.21	0	-5562	61100	59900	58700	57500	56300	60500	58100	10	17600	100	44610	100	1	10013941	5938	36.07	4.41	12	0.88	1644.00	13444.00	75500	20230828	-21.46	20500	20221123	189.27	75500	-21.46	20230828	26650	122.51	20230105	75500	-21.46	20230828	20500	189.27	20221123	1.04	N	352480	100	10 억		221441	N	N	0	N	00	N
7	20231031	111251	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59000	300	2	0.51	4571151000	74785	131.60	59000	63100	58600	76300	41100	58700	61124.39	2.21	0	-4302	61100	59900	58700	57500	56300	60500	58100	10	17600	100	44610	100	1	10013941	5908	35.89	4.39	12	0.75	1644.00	13444.00	75500	20230828	-21.85	20500	20221123	187.80	75500	-21.85	20230828	26650	121.39	20230105	75500	-21.85	20230828	20500	187.80	20221123	1.04	N	352480	100	10 억		221441	N	N	0	N	00	N
8	20231031	101230	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60800	2100	2	3.58	3310821200	53777	94.63	59000	63100	59000	76300	41100	58700	61566.55	2.21	0	-2791	61100	59900	58700	57500	56300	60500	58100	10	17600	100	44610	100	1	10013941	6088	36.98	4.52	12	0.54	1644.00	13444.00	75500	20230828	-19.47	20500	20221123	196.59	75500	-19.47	20230828	26650	128.14	20230105	75500	-19.47	20230828	20500	196.59	20221123	1.04	N	352480	100	10 억		221441	N	N	0	N	00	N
9	20231031	091232	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60700	2000	2	3.41	292336600	4872	8.57	59000	60700	59000	76300	41100	58700	60007.43	2.21	0	-116	61100	59900	58700	57500	56300	60500	58100	10	17600	100	44610	100	1	10013941	6078	36.92	4.52	12	0.05	1644.00	13444.00	75500	20230828	-19.60	20500	20221123	196.10	75500	-19.60	20230828	26650	127.77	20230105	75500	-19.60	20230828	20500	196.10	20221123	1.04	N	352480	100	10 억		221441	N	N	0	N	00	N
10	20231030	161205	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58700	1300	2	2.26	3353497300	56698	87.80	57500	59900	57500	74600	40200	57400	59146.66	2.24	0	-1897	60200	58800	57600	56200	55000	58200	55600	10	17200	100	43620	100	1	10013941	5878	35.71	4.37	12	0.57	1644.00	13444.00	75500	20230828	-22.25	20500	20221123	186.34	75500	-22.25	20230828	26650	120.26	20230105	75500	-22.25	20230828	20500	186.34	20221123	0.96	N	352480	100	10 억		223815	N	N	361	N	00	N
11	20231030	151139	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58800	1400	2	2.44	3268416100	55249	85.56	57500	59900	57500	74600	40200	57400	59157.92	2.24	0	-2443	60200	58800	57600	56200	55000	58200	55600	10	17200	100	43620	100	1	10013941	5888	35.77	4.37	12	0.55	1644.00	13444.00	75500	20230828	-22.12	20500	20221123	186.83	75500	-22.12	20230828	26650	120.64	20230105	75500	-22.12	20230828	20500	186.83	20221123	0.96	N	352480	100	10 억		223815	N	N	361	N	00	N
12	20231030	141138	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59600	2200	2	3.83	2825539000	47779	73.99	57500	59900	57500	74600	40200	57400	59137.68	2.24	0	-184	60200	58800	57600	56200	55000	58200	55600	10	17200	100	43620	100	1	10013941	5968	36.25	4.43	12	0.48	1644.00	13444.00	75500	20230828	-21.06	20500	20221123	190.73	75500	-21.06	20230828	26650	123.64	20230105	75500	-21.06	20230828	20500	190.73	20221123	0.96	N	352480	100	10 억		223815	N	N	361	N	00	N
13	20231030	131141	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59900	2500	2	4.36	2416413300	40905	63.34	57500	59900	57500	74600	40200	57400	59073.79	2.24	0	1715	60200	58800	57600	56200	55000	58200	55600	10	17200	100	43620	100	1	10013941	5998	36.44	4.46	12	0.41	1644.00	13444.00	75500	20230828	-20.66	20500	20221123	192.20	75500	-20.66	20230828	26650	124.77	20230105	75500	-20.66	20230828	20500	192.20	20221123	0.96	N	352480	100	10 억		223815	N	N	361	N	00	N
14	20231030	121131	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59600	2200	2	3.83	2009473600	34076	52.77	57500	59700	57500	74600	40200	57400	58970.35	2.24	0	932	60200	58800	57600	56200	55000	58200	55600	10	17200	100	43620	100	1	10013941	5968	36.25	4.43	12	0.34	1644.00	13444.00	75500	20230828	-21.06	20500	20221123	190.73	75500	-21.06	20230828	26650	123.64	20230105	75500	-21.06	20230828	20500	190.73	20221123	0.96	N	352480	100	10 억		223815	N	N	361	N	00	N
15	20231030	111133	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59200	1800	2	3.14	1552023500	26379	40.85	57500	59500	57500	74600	40200	57400	58835.57	2.24	0	2775	60200	58800	57600	56200	55000	58200	55600	10	17200	100	43620	100	1	10013941	5928	36.01	4.40	12	0.26	1644.00	13444.00	75500	20230828	-21.59	20500	20221123	188.78	75500	-21.59	20230828	26650	122.14	20230105	75500	-21.59	20230828	20500	188.78	20221123	0.96	N	352480	100	10 억		223815	N	N	361	N	00	N
16	20231030	101128	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58700	1300	2	2.26	1117743800	19042	29.49	57500	59200	57500	74600	40200	57400	58698.87	2.24	0	1868	60200	58800	57600	56200	55000	58200	55600	10	17200	100	43620	100	1	10013941	5878	35.71	4.37	12	0.19	1644.00	13444.00	75500	20230828	-22.25	20500	20221123	186.34	75500	-22.25	20230828	26650	120.26	20230105	75500	-22.25	20230828	20500	186.34	20221123	0.96	N	352480	100	10 억		223815	N	N	361	N	00	N
17	20231030	091129	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58600	1200	2	2.09	167941700	2868	4.44	57500	59000	57500	74600	40200	57400	58557.08	2.24	0	-484	60200	58800	57600	56200	55000	58200	55600	10	17200	100	43620	100	1	10013941	5868	35.64	4.36	12	0.03	1644.00	13444.00	75500	20230828	-22.38	20500	20221123	185.85	75500	-22.38	20230828	26650	119.89	20230105	75500	-22.38	20230828	20500	185.85	20221123	0.96	N	352480	100	10 억		223815	N	N	361	N	00	N
18	20231027	161036	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57400	-400	5	-0.69	3731043200	64484	44.14	57600	59000	56400	75100	40500	57800	57860.80	2.28	0	-2061	64400	61100	59100	55800	53800	60100	54800	10	17300	100	43920	100	1	10013941	5748	34.91	4.27	12	0.64	1644.00	13444.00	75500	20230828	-23.97	20500	20221123	180.00	75500	-23.97	20230828	26650	115.38	20230105	75500	-23.97	20230828	20500	180.00	20221123	1.04	N	352480	100	10 억		228016	N	N	361	N	00	N
19	20231027	151129	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57600	-200	5	-0.35	3620364800	62560	42.82	57600	59000	56400	75100	40500	57800	57870.29	2.28	0	-2294	64400	61100	59100	55800	53800	60100	54800	10	17300	100	43920	100	1	10013941	5768	35.04	4.28	12	0.62	1644.00	13444.00	75500	20230828	-23.71	20500	20221123	180.98	75500	-23.71	20230828	26650	116.14	20230105	75500	-23.71	20230828	20500	180.98	20221123	1.04	N	352480	100	10 억		228016	N	N	154	N	00	N
20	20231027	141128	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58300	500	2	0.87	3029743400	52402	35.87	57600	59000	56400	75100	40500	57800	57817.33	2.28	0	-112	64400	61100	59100	55800	53800	60100	54800	10	17300	100	43920	100	1	10013941	5838	35.46	4.34	12	0.52	1644.00	13444.00	75500	20230828	-22.78	20500	20221123	184.39	75500	-22.78	20230828	26650	118.76	20230105	75500	-22.78	20230828	20500	184.39	20221123	1.04	N	352480	100	10 억		228016	N	N	154	N	00	N
21	20231027	131118	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58200	400	2	0.69	2405582600	41723	28.56	57600	59000	56400	75100	40500	57800	57656.02	2.28	0	2850	64400	61100	59100	55800	53800	60100	54800	10	17300	100	43920	100	1	10013941	5828	35.40	4.33	12	0.42	1644.00	13444.00	75500	20230828	-22.91	20500	20221123	183.90	75500	-22.91	20230828	26650	118.39	20230105	75500	-22.91	20230828	20500	183.90	20221123	1.04	N	352480	100	10 억		228016	N	N	154	N	00	N
22	20231027	121130	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58500	700	2	1.21	1958585200	33996	23.27	57600	59000	56400	75100	40500	57800	57612.20	2.28	0	1408	64400	61100	59100	55800	53800	60100	54800	10	17300	100	43920	100	1	10013941	5858	35.58	4.35	12	0.34	1644.00	13444.00	75500	20230828	-22.52	20500	20221123	185.37	75500	-22.52	20230828	26650	119.51	20230105	75500	-22.52	20230828	20500	185.37	20221123	1.04	N	352480	100	10 억		228016	N	N	154	N	00	N
23	20231027	111136	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58600	800	2	1.38	1408969600	24632	16.86	57600	58600	56400	75100	40500	57800	57200.68	2.28	0	3419	64400	61100	59100	55800	53800	60100	54800	10	17300	100	43920	100	1	10013941	5868	35.64	4.36	12	0.25	1644.00	13444.00	75500	20230828	-22.38	20500	20221123	185.85	75500	-22.38	20230828	26650	119.89	20230105	75500	-22.38	20230828	20500	185.85	20221123	1.04	N	352480	100	10 억		228016	N	N	154	N	00	N
24	20231027	101125	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57600	-200	5	-0.35	961335800	16918	11.58	57600	57800	56400	75100	40500	57800	56823.02	2.28	0	1397	64400	61100	59100	55800	53800	60100	54800	10	17300	100	43920	100	1	10013941	5768	35.04	4.28	12	0.17	1644.00	13444.00	75500	20230828	-23.71	20500	20221123	180.98	75500	-23.71	20230828	26650	116.14	20230105	75500	-23.71	20230828	20500	180.98	20221123	1.04	N	352480	100	10 억		228016	N	N	154	N	00	N
25	20231027	091131	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57100	-700	5	-1.21	191164300	3349	2.29	57600	57600	56800	75100	40500	57800	57080.15	2.28	0	-114	64400	61100	59100	55800	53800	60100	54800	10	17300	100	43920	100	1	10013941	5718	34.73	4.25	12	0.03	1644.00	13444.00	75500	20230828	-24.37	20500	20221123	178.54	75500	-24.37	20230828	26650	114.26	20230105	75500	-24.37	20230828	20500	178.54	20221123	1.04	N	352480	100	10 억		228016	N	N	154	N	00	N
26	20231026	161113	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57800	-2000	5	-3.34	8648032200	145550	62.62	58500	62400	57100	77700	41900	59800	59417.46	2.44	0	-16725	64133	61966	59033	56866	53933	63050	57950	10	17900	100	45440	100	1	10013941	5788	35.16	4.30	12	1.45	1644.00	13444.00	75500	20230828	-23.44	20500	20221123	181.95	75500	-23.44	20230828	26650	116.89	20230105	75500	-23.44	20230828	20500	181.95	20221123	0.88	N	352480	100	10 억		244679	N	N	154	N	00	N
27	20231026	151110	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58400	-1400	5	-2.34	8398935100	141246	60.77	58500	62400	57100	77700	41900	59800	59463.11	2.44	0	-16319	64133	61966	59033	56866	53933	63050	57950	10	17900	100	45440	100	1	10013941	5848	35.52	4.34	12	1.41	1644.00	13444.00	75500	20230828	-22.65	20500	20221123	184.88	75500	-22.65	20230828	26650	119.14	20230105	75500	-22.65	20230828	20500	184.88	20221123	0.88	N	352480	100	10 억		244679	N	N	475	N	00	N
28	20231026	141113	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58400	-1400	5	-2.34	6938547100	116110	49.95	58500	62400	57500	77700	41900	59800	59758.38	2.44	0	-18180	64133	61966	59033	56866	53933	63050	57950	10	17900	100	45440	100	1	10013941	5848	35.52	4.34	12	1.16	1644.00	13444.00	75500	20230828	-22.65	20500	20221123	184.88	75500	-22.65	20230828	26650	119.14	20230105	75500	-22.65	20230828	20500	184.88	20221123	0.88	N	352480	100	10 억		244679	N	N	475	N	00	N
29	20231026	131111	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59300	-500	5	-0.84	5799638700	96800	41.65	58500	62400	57500	77700	41900	59800	59913.65	2.44	0	-13110	64133	61966	59033	56866	53933	63050	57950	10	17900	100	45440	100	1	10013941	5938	36.07	4.41	12	0.97	1644.00	13444.00	75500	20230828	-21.46	20500	20221123	189.27	75500	-21.46	20230828	26650	122.51	20230105	75500	-21.46	20230828	20500	189.27	20221123	0.88	N	352480	100	10 억		244679	N	N	475	N	00	N
30	20231026	121104	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59200	-600	5	-1.00	5220603900	87093	37.47	58500	62400	57500	77700	41900	59800	59942.91	2.44	0	-11040	64133	61966	59033	56866	53933	63050	57950	10	17900	100	45440	100	1	10013941	5928	36.01	4.40	12	0.87	1644.00	13444.00	75500	20230828	-21.59	20500	20221123	188.78	75500	-21.59	20230828	26650	122.14	20230105	75500	-21.59	20230828	20500	188.78	20221123	0.88	N	352480	100	10 억		244679	N	N	475	N	00	N
31	20231026	111120	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58800	-1000	5	-1.67	4693578800	78151	33.62	58500	62400	57500	77700	41900	59800	60057.90	2.44	0	-9963	64133	61966	59033	56866	53933	63050	57950	10	17900	100	45440	100	1	10013941	5888	35.77	4.37	12	0.78	1644.00	13444.00	75500	20230828	-22.12	20500	20221123	186.83	75500	-22.12	20230828	26650	120.64	20230105	75500	-22.12	20230828	20500	186.83	20221123	0.88	N	352480	100	10 억		244679	N	N	475	N	00	N
32	20231026	101115	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59400	-400	5	-0.67	3572334400	59083	25.42	58500	62400	57500	77700	41900	59800	60463.26	2.44	0	-10029	64133	61966	59033	56866	53933	63050	57950	10	17900	100	45440	100	1	10013941	5948	36.13	4.42	12	0.59	1644.00	13444.00	75500	20230828	-21.32	20500	20221123	189.76	75500	-21.32	20230828	26650	122.89	20230105	75500	-21.32	20230828	20500	189.76	20221123	0.88	N	352480	100	10 억		244679	N	N	475	N	00	N
33	20231026	091113	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60700	900	2	1.51	1027011800	17170	7.39	58500	61100	57500	77700	41900	59800	59814.34	2.44	0	-3786	64133	61966	59033	56866	53933	63050	57950	10	17900	100	45440	100	1	10013941	6078	36.92	4.52	12	0.17	1644.00	13444.00	75500	20230828	-19.60	20500	20221123	196.10	75500	-19.60	20230828	26650	127.77	20230105	75500	-19.60	20230828	20500	196.10	20221123	0.88	N	352480	100	10 억		244679	N	N	475	N	00	N
34	20231025	161114	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59800	3200	2	5.65	13892318400	232061	140.55	56300	61200	56100	73500	39700	56600	59865.28	2.70	0	-29939	62066	59332	57266	54532	52466	58300	53500	10	16900	100	43010	100	1	10013941	5988	36.37	4.45	12	2.32	1644.00	13444.00	75500	20230828	-20.79	20500	20221123	191.71	75500	-20.79	20230828	26650	124.39	20230105	75500	-20.79	20230828	20500	191.71	20221123	0.92	N	352480	100	10 억		270707	N	N	475	N	00	N
35	20231025	151112	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59800	3200	2	5.65	13663419900	228238	138.24	56300	61200	56100	73500	39700	56600	59865.05	2.70	0	-30382	62066	59332	57266	54532	52466	58300	53500	10	16900	100	43010	100	1	10013941	5988	36.37	4.45	12	2.28	1644.00	13444.00	75500	20230828	-20.79	20500	20221123	191.71	75500	-20.79	20230828	26650	124.39	20230105	75500	-20.79	20230828	20500	191.71	20221123	0.92	N	352480	100	10 억		270707	N	N	82	N	00	N
36	20231025	141108	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60400	3800	2	6.71	11269401000	188526	114.18	56300	61200	56100	73500	39700	56600	59776.68	2.70	0	-19495	62066	59332	57266	54532	52466	58300	53500	10	16900	100	43010	100	1	10013941	6048	36.74	4.49	12	1.88	1644.00	13444.00	75500	20230828	-20.00	20500	20221123	194.63	75500	-20.00	20230828	26650	126.64	20230105	75500	-20.00	20230828	20500	194.63	20221123	0.92	N	352480	100	10 억		270707	N	N	82	N	00	N
37	20231025	131109	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60700	4100	2	7.24	8725904400	146331	88.63	56300	61200	56100	73500	39700	56600	59631.65	2.70	0	-13468	62066	59332	57266	54532	52466	58300	53500	10	16900	100	43010	100	1	10013941	6078	36.92	4.52	12	1.46	1644.00	13444.00	75500	20230828	-19.60	20500	20221123	196.10	75500	-19.60	20230828	26650	127.77	20230105	75500	-19.60	20230828	20500	196.10	20221123	0.92	N	352480	100	10 억		270707	N	N	82	N	00	N
38	20231025	121112	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60000	3400	2	6.01	7674346200	128823	78.02	56300	61200	56100	73500	39700	56600	59573.21	2.70	0	-12544	62066	59332	57266	54532	52466	58300	53500	10	16900	100	43010	100	1	10013941	6008	36.50	4.46	12	1.29	1644.00	13444.00	75500	20230828	-20.53	20500	20221123	192.68	75500	-20.53	20230828	26650	125.14	20230105	75500	-20.53	20230828	20500	192.68	20221123	0.92	N	352480	100	10 억		270707	N	N	82	N	00	N
39	20231025	111111	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59500	2900	2	5.12	6501492600	109277	66.19	56300	61200	56100	73500	39700	56600	59496.00	2.70	0	-5607	62066	59332	57266	54532	52466	58300	53500	10	16900	100	43010	100	1	10013941	5958	36.19	4.43	12	1.09	1644.00	13444.00	75500	20230828	-21.19	20500	20221123	190.24	75500	-21.19	20230828	26650	123.26	20230105	75500	-21.19	20230828	20500	190.24	20221123	0.92	N	352480	100	10 억		270707	N	N	82	N	00	N
40	20231025	101113	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59600	3000	2	5.30	2501276100	42787	25.91	56300	59700	56100	73500	39700	56600	58459.57	2.70	0	3713	62066	59332	57266	54532	52466	58300	53500	10	16900	100	43010	100	1	10013941	5968	36.25	4.43	12	0.43	1644.00	13444.00	75500	20230828	-21.06	20500	20221123	190.73	75500	-21.06	20230828	26650	123.64	20230105	75500	-21.06	20230828	20500	190.73	20221123	0.92	N	352480	100	10 억		270707	N	N	82	N	00	N
41	20231025	091108	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56800	200	2	0.35	255311300	4526	2.74	56300	56900	56100	73500	39700	56600	56409.16	2.70	0	766	62066	59332	57266	54532	52466	58300	53500	10	16900	100	43010	100	1	10013941	5688	34.55	4.22	12	0.05	1644.00	13444.00	75500	20230828	-24.77	20500	20221123	177.07	75500	-24.77	20230828	26650	113.13	20230105	75500	-24.77	20230828	20500	177.07	20221123	0.92	N	352480	100	10 억		270707	N	N	82	N	00	N
42	20231024	161043	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56600	-1600	5	-2.75	9303702400	164829	134.78	58500	60000	55200	75600	40800	58200	56444.07	2.77	0	-6999	62066	60132	58566	56632	55066	59350	55850	10	17400	100	44230	100	1	10013941	5668	34.43	4.21	12	1.65	1644.00	13444.00	75500	20230828	-25.03	20500	20221123	176.10	75500	-25.03	20230828	26650	112.38	20230105	75500	-25.03	20230828	20500	176.10	20221123	0.91	N	352480	100	10 억		277709	N	N	82	N	00	N
43	20231024	151101	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57100	-1100	5	-1.89	8980029500	159132	130.12	58500	60000	55200	75600	40800	58200	56431.32	2.77	0	-4788	62066	60132	58566	56632	55066	59350	55850	10	17400	100	44230	100	1	10013941	5718	34.73	4.25	12	1.59	1644.00	13444.00	75500	20230828	-24.37	20500	20221123	178.54	75500	-24.37	20230828	26650	114.26	20230105	75500	-24.37	20230828	20500	178.54	20221123	0.91	N	352480	100	10 억		277709	N	N	0	N	00	N
44	20231024	141043	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56400	-1800	5	-3.09	6717633000	119129	97.41	58500	60000	55200	75600	40800	58200	56389.57	2.77	0	-3061	62066	60132	58566	56632	55066	59350	55850	10	17400	100	44230	100	1	10013941	5648	34.31	4.20	12	1.19	1644.00	13444.00	75500	20230828	-25.30	20500	20221123	175.12	75500	-25.30	20230828	26650	111.63	20230105	75500	-25.30	20230828	20500	175.12	20221123	0.91	N	352480	100	10 억		277709	N	N	0	N	00	N
45	20231024	131048	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56100	-2100	5	-3.61	5392618000	95595	78.16	58500	60000	55200	75600	40800	58200	56411.09	2.77	0	-7805	62066	60132	58566	56632	55066	59350	55850	10	17400	100	44230	100	1	10013941	5618	34.12	4.17	12	0.95	1644.00	13444.00	75500	20230828	-25.70	20500	20221123	173.66	75500	-25.70	20230828	26650	110.51	20230105	75500	-25.70	20230828	20500	173.66	20221123	0.91	N	352480	100	10 억		277709	N	N	0	N	00	N
46	20231024	121100	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55900	-2300	5	-3.95	4841829900	85772	70.13	58500	60000	55200	75600	40800	58200	56450.01	2.77	0	-9569	62066	60132	58566	56632	55066	59350	55850	10	17400	100	44230	100	1	10013941	5598	34.00	4.16	12	0.86	1644.00	13444.00	75500	20230828	-25.96	20500	20221123	172.68	75500	-25.96	20230828	26650	109.76	20230105	75500	-25.96	20230828	20500	172.68	20221123	0.91	N	352480	100	10 억		277709	N	N	0	N	00	N
47	20231024	111056	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56100	-2100	5	-3.61	4120129600	72912	59.62	58500	60000	55200	75600	40800	58200	56508.25	2.77	0	-9226	62066	60132	58566	56632	55066	59350	55850	10	17400	100	44230	100	1	10013941	5618	34.12	4.17	12	0.73	1644.00	13444.00	75500	20230828	-25.70	20500	20221123	173.66	75500	-25.70	20230828	26650	110.51	20230105	75500	-25.70	20230828	20500	173.66	20221123	0.91	N	352480	100	10 억		277709	N	N	0	N	00	N
48	20231024	101046	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56700	-1500	5	-2.58	3163468100	55820	45.64	58500	60000	55200	75600	40800	58200	56672.66	2.77	0	-11084	62066	60132	58566	56632	55066	59350	55850	10	17400	100	44230	100	1	10013941	5678	34.49	4.22	12	0.56	1644.00	13444.00	75500	20230828	-24.90	20500	20221123	176.59	75500	-24.90	20230828	26650	112.76	20230105	75500	-24.90	20230828	20500	176.59	20221123	0.91	N	352480	100	10 억		277709	N	N	0	N	00	N
49	20231024	091053	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57900	-300	5	-0.52	515581000	8830	7.22	58500	60000	57800	75600	40800	58200	58389.69	2.77	0	-742	62066	60132	58566	56632	55066	59350	55850	10	17400	100	44230	100	1	10013941	5798	35.22	4.31	12	0.09	1644.00	13444.00	75500	20230828	-23.31	20500	20221123	182.44	75500	-23.31	20230828	26650	117.26	20230105	75500	-23.31	20230828	20500	182.44	20221123	0.91	N	352480	100	10 억		277709	N	N	0	N	00	N
50	20231023	161037	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58200	300	2	0.52	7165840600	122171	72.41	59100	60500	57000	75200	40600	57900	58655.15	3.06	0	-28900	63033	60466	57033	54466	51033	61750	55750	10	17300	100	44000	100	1	10013941	5828	35.40	4.33	12	1.22	1644.00	13444.00	75500	20230828	-22.91	20500	20221123	183.90	75500	-22.91	20230828	26650	118.39	20230105	75500	-22.91	20230828	20500	183.90	20221123	0.92	N	352480	100	10 억		306785	N	N	0	N	00	N
51	20231023	151043	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59000	1100	2	1.90	6869417800	117093	69.40	59100	60500	57000	75200	40600	57900	58666.95	3.06	0	-27204	63033	60466	57033	54466	51033	61750	55750	10	17300	100	44000	100	1	10013941	5908	35.89	4.39	12	1.17	1644.00	13444.00	75500	20230828	-21.85	20500	20221123	187.80	75500	-21.85	20230828	26650	121.39	20230105	75500	-21.85	20230828	20500	187.80	20221123	0.92	N	352480	100	10 억		306785	N	N	0	N	00	N
52	20231023	141041	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58500	600	2	1.04	5598241200	95378	56.53	59100	60500	57000	75200	40600	57900	58696.09	3.06	0	-17034	63033	60466	57033	54466	51033	61750	55750	10	17300	100	44000	100	1	10013941	5858	35.58	4.35	12	0.95	1644.00	13444.00	75500	20230828	-22.52	20500	20221123	185.37	75500	-22.52	20230828	26650	119.51	20230105	75500	-22.52	20230828	20500	185.37	20221123	0.92	N	352480	100	10 억		306785	N	N	0	N	00	N
53	20231023	131048	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58200	300	2	0.52	4677601300	79544	47.15	59100	60500	57000	75200	40600	57900	58806.27	3.06	0	-12387	63033	60466	57033	54466	51033	61750	55750	10	17300	100	44000	100	1	10013941	5828	35.40	4.33	12	0.79	1644.00	13444.00	75500	20230828	-22.91	20500	20221123	183.90	75500	-22.91	20230828	26650	118.39	20230105	75500	-22.91	20230828	20500	183.90	20221123	0.92	N	352480	100	10 억		306785	N	N	0	N	00	N
54	20231023	121038	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59100	1200	2	2.07	4118084500	69989	41.48	59100	60500	57000	75200	40600	57900	58840.27	3.06	0	-6919	63033	60466	57033	54466	51033	61750	55750	10	17300	100	44000	100	1	10013941	5918	35.95	4.40	12	0.70	1644.00	13444.00	75500	20230828	-21.72	20500	20221123	188.29	75500	-21.72	20230828	26650	121.76	20230105	75500	-21.72	20230828	20500	188.29	20221123	0.92	N	352480	100	10 억		306785	N	N	0	N	00	N
55	20231023	111035	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59500	1600	2	2.76	3192905200	54320	32.20	59100	60500	57000	75200	40600	57900	58781.06	3.06	0	-3024	63033	60466	57033	54466	51033	61750	55750	10	17300	100	44000	100	1	10013941	5958	36.19	4.43	12	0.54	1644.00	13444.00	75500	20230828	-21.19	20500	20221123	190.24	75500	-21.19	20230828	26650	123.26	20230105	75500	-21.19	20230828	20500	190.24	20221123	0.92	N	352480	100	10 억		306785	N	N	0	N	00	N
56	20231023	101028	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58800	900	2	1.55	1988387500	34124	20.23	59100	59400	57000	75200	40600	57900	58270.48	3.06	0	1504	63033	60466	57033	54466	51033	61750	55750	10	17300	100	44000	100	1	10013941	5888	35.77	4.37	12	0.34	1644.00	13444.00	75500	20230828	-22.12	20500	20221123	186.83	75500	-22.12	20230828	26650	120.64	20230105	75500	-22.12	20230828	20500	186.83	20221123	0.92	N	352480	100	10 억		306785	N	N	0	N	00	N
57	20231023	091049	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57100	-800	5	-1.38	458610600	7897	4.68	59100	59200	57000	75200	40600	57900	58076.10	3.06	0	-1990	63033	60466	57033	54466	51033	61750	55750	10	17300	100	44000	100	1	10013941	5718	34.73	4.25	12	0.08	1644.00	13444.00	75500	20230828	-24.37	20500	20221123	178.54	75500	-24.37	20230828	26650	114.26	20230105	75500	-24.37	20230828	20500	178.54	20221123	0.92	N	352480	100	10 억		306785	N	N	0	N	00	N
58	20231020	161032	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57900	700	2	1.22	9558204600	168212	79.37	57200	59600	53600	74300	40100	57200	56822.30	3.49	0	-40521	62866	60032	57866	55032	52866	61450	56450	10	17100	100	43470	100	1	10013941	5798	35.22	4.31	12	1.68	1644.00	13444.00	75500	20230828	-23.31	20500	20221123	182.44	75500	-23.31	20230828	26650	117.26	20230105	75500	-23.31	20230828	20500	182.44	20221123	0.91	N	352480	100	10 억		349098	N	N	700	N	00	N
59	20231020	151031	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57600	400	2	0.70	9360494800	164793	77.76	57200	59600	53600	74300	40100	57200	56801.53	3.49	0	-38779	62866	60032	57866	55032	52866	61450	56450	10	17100	100	43470	100	1	10013941	5768	35.04	4.28	12	1.65	1644.00	13444.00	75500	20230828	-23.71	20500	20221123	180.98	75500	-23.71	20230828	26650	116.14	20230105	75500	-23.71	20230828	20500	180.98	20221123	0.91	N	352480	100	10 억		349098	N	N	700	N	00	N
60	20231020	141042	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58600	1400	2	2.45	7846886400	138815	65.50	57200	59600	53600	74300	40100	57200	56527.65	3.49	0	-27766	62866	60032	57866	55032	52866	61450	56450	10	17100	100	43470	100	1	10013941	5868	35.64	4.36	12	1.39	1644.00	13444.00	75500	20230828	-22.38	20500	20221123	185.85	75500	-22.38	20230828	26650	119.89	20230105	75500	-22.38	20230828	20500	185.85	20221123	0.91	N	352480	100	10 억		349098	N	N	700	N	00	N
61	20231020	131014	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56800	-400	5	-0.70	5461858200	97949	46.22	57200	57400	53600	74300	40100	57200	55762.27	3.49	0	-15275	62866	60032	57866	55032	52866	61450	56450	10	17100	100	43470	100	1	10013941	5688	34.55	4.22	12	0.98	1644.00	13444.00	75500	20230828	-24.77	20500	20221123	177.07	75500	-24.77	20230828	26650	113.13	20230105	75500	-24.77	20230828	20500	177.07	20221123	0.91	N	352480	100	10 억		349098	N	N	700	N	00	N
62	20231020	121025	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56100	-1100	5	-1.92	4211728400	75828	35.78	57200	57400	53600	74300	40100	57200	55543.18	3.49	0	-9248	62866	60032	57866	55032	52866	61450	56450	10	17100	100	43470	100	1	10013941	5618	34.12	4.17	12	0.76	1644.00	13444.00	75500	20230828	-25.70	20500	20221123	173.66	75500	-25.70	20230828	26650	110.51	20230105	75500	-25.70	20230828	20500	173.66	20221123	0.91	N	352480	100	10 억		349098	N	N	700	N	00	N
63	20231020	111035	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56000	-1200	5	-2.10	3184363200	57459	27.11	57200	57400	53600	74300	40100	57200	55419.75	3.49	0	-5059	62866	60032	57866	55032	52866	61450	56450	10	17100	100	43470	100	1	10013941	5608	34.06	4.17	12	0.57	1644.00	13444.00	75500	20230828	-25.83	20500	20221123	173.17	75500	-25.83	20230828	26650	110.13	20230105	75500	-25.83	20230828	20500	173.17	20221123	0.91	N	352480	100	10 억		349098	N	N	700	N	00	N
64	20231020	101027	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	54900	-2300	5	-4.02	1799616600	32466	15.32	57200	57400	53600	74300	40100	57200	55430.81	3.49	0	-2735	62866	60032	57866	55032	52866	61450	56450	10	17100	100	43470	100	1	10013941	5498	33.39	4.08	12	0.32	1644.00	13444.00	75500	20230828	-27.28	20500	20221123	167.80	75500	-27.28	20230828	26650	106.00	20230105	75500	-27.28	20230828	20500	167.80	20221123	0.91	N	352480	100	10 억		349098	N	N	700	N	00	N
65	20231020	091024	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56100	-1100	5	-1.92	356485900	6309	2.98	57200	57400	55800	74300	40100	57200	56504.34	3.49	0	-1668	62866	60032	57866	55032	52866	61450	56450	10	17100	100	43470	100	1	10013941	5618	34.12	4.17	12	0.06	1644.00	13444.00	75500	20230828	-25.70	20500	20221123	173.66	75500	-25.70	20230828	26650	110.51	20230105	75500	-25.70	20230828	20500	173.66	20221123	0.91	N	352480	100	10 억		349098	N	N	700	N	00	N
66	20231019	161024	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57200	600	2	1.06	12319337300	211807	152.86	56300	60700	55700	73500	39700	56600	58164.27	3.90	0	-34552	60866	58732	57366	55232	53866	58050	54550	10	16900	100	43010	100	1	10013941	5728	34.79	4.25	12	2.12	1644.00	13444.00	75500	20230828	-24.24	20500	20221123	179.02	75500	-24.24	20230828	26650	114.63	20230105	75500	-24.24	20230828	20500	179.02	20221123	0.90	N	352480	100	10 억		390240	N	N	700	N	00	N
67	20231019	151011	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56900	300	2	0.53	12097430900	207921	150.05	56300	60700	55700	73500	39700	56600	58183.36	3.90	0	-33696	60866	58732	57366	55232	53866	58050	54550	10	16900	100	43010	100	1	10013941	5698	34.61	4.23	12	2.08	1644.00	13444.00	75500	20230828	-24.64	20500	20221123	177.56	75500	-24.64	20230828	26650	113.51	20230105	75500	-24.64	20230828	20500	177.56	20221123	0.90	N	352480	100	10 억		390240	N	N	165	N	00	N
68	20231019	141027	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57800	1200	2	2.12	10476666600	179462	129.51	56300	60700	55700	73500	39700	56600	58378.89	3.90	0	-34145	60866	58732	57366	55232	53866	58050	54550	10	16900	100	43010	100	1	10013941	5788	35.16	4.30	12	1.79	1644.00	13444.00	75500	20230828	-23.44	20500	20221123	181.95	75500	-23.44	20230828	26650	116.89	20230105	75500	-23.44	20230828	20500	181.95	20221123	0.90	N	352480	100	10 억		390240	N	N	165	N	00	N
69	20231019	131017	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58000	1400	2	2.47	9356319300	160094	115.54	56300	60700	55700	73500	39700	56600	58443.48	3.90	0	-29924	60866	58732	57366	55232	53866	58050	54550	10	16900	100	43010	100	1	10013941	5808	35.28	4.31	12	1.60	1644.00	13444.00	75500	20230828	-23.18	20500	20221123	182.93	75500	-23.18	20230828	26650	117.64	20230105	75500	-23.18	20230828	20500	182.93	20221123	0.90	N	352480	100	10 억		390240	N	N	165	N	00	N
70	20231019	121024	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57400	800	2	1.41	8320987600	142179	102.61	56300	60700	55700	73500	39700	56600	58525.69	3.90	0	-25440	60866	58732	57366	55232	53866	58050	54550	10	16900	100	43010	100	1	10013941	5748	34.91	4.27	12	1.42	1644.00	13444.00	75500	20230828	-23.97	20500	20221123	180.00	75500	-23.97	20230828	26650	115.38	20230105	75500	-23.97	20230828	20500	180.00	20221123	0.90	N	352480	100	10 억		390240	N	N	165	N	00	N
71	20231019	111018	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58000	1400	2	2.47	6876733500	117174	84.56	56300	60700	55700	73500	39700	56600	58689.49	3.90	0	-17506	60866	58732	57366	55232	53866	58050	54550	10	16900	100	43010	100	1	10013941	5808	35.28	4.31	12	1.17	1644.00	13444.00	75500	20230828	-23.18	20500	20221123	182.93	75500	-23.18	20230828	26650	117.64	20230105	75500	-23.18	20230828	20500	182.93	20221123	0.90	N	352480	100	10 억		390240	N	N	165	N	00	N
72	20231019	101013	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58700	2100	2	3.71	3129218600	54182	39.10	56300	58800	55700	73500	39700	56600	57755.35	3.90	0	-3759	60866	58732	57366	55232	53866	58050	54550	10	16900	100	43010	100	1	10013941	5878	35.71	4.37	12	0.54	1644.00	13444.00	75500	20230828	-22.25	20500	20221123	186.34	75500	-22.25	20230828	26650	120.26	20230105	75500	-22.25	20230828	20500	186.34	20221123	0.90	N	352480	100	10 억		390240	N	N	165	N	00	N
73	20231019	091021	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57000	400	2	0.71	613885100	10795	7.79	56300	57600	55700	73500	39700	56600	56869.31	3.90	0	-656	60866	58732	57366	55232	53866	58050	54550	10	16900	100	43010	100	1	10013941	5708	34.67	4.24	12	0.11	1644.00	13444.00	75500	20230828	-24.50	20500	20221123	178.05	75500	-24.50	20230828	26650	113.88	20230105	75500	-24.50	20230828	20500	178.05	20221123	0.90	N	352480	100	10 억		390240	N	N	165	N	00	N
74	20231018	161026	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56600	-1800	5	-3.08	7911720900	138206	50.96	57800	59500	56000	75900	40900	58400	57245.77	4.35	0	-39179	62533	60466	56933	54866	51333	61500	55900	10	17500	100	44380	100	1	10013941	5668	34.43	4.21	12	1.38	1644.00	13444.00	75500	20230828	-25.03	20500	20221123	176.10	75500	-25.03	20230828	26650	112.38	20230105	75500	-25.03	20230828	20500	176.10	20221123	0.89	N	352480	100	10 억		435145	N	N	165	N	00	N
75	20231018	151017	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57400	-1000	5	-1.71	7708718000	134649	49.64	57800	59500	56000	75900	40900	58400	57250.38	4.35	0	-38179	62533	60466	56933	54866	51333	61500	55900	10	17500	100	44380	100	1	10013941	5748	34.91	4.27	12	1.34	1644.00	13444.00	75500	20230828	-23.97	20500	20221123	180.00	75500	-23.97	20230828	26650	115.38	20230105	75500	-23.97	20230828	20500	180.00	20221123	0.89	N	352480	100	10 억		435145	N	N	0	N	00	N
76	20231018	141002	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57100	-1300	5	-2.23	6168779000	107538	39.65	57800	59500	56000	75900	40900	58400	57363.62	4.35	0	-37757	62533	60466	56933	54866	51333	61500	55900	10	17500	100	44380	100	1	10013941	5718	34.73	4.25	12	1.07	1644.00	13444.00	75500	20230828	-24.37	20500	20221123	178.54	75500	-24.37	20230828	26650	114.26	20230105	75500	-24.37	20230828	20500	178.54	20221123	0.89	N	352480	100	10 억		435145	N	N	0	N	00	N
77	20231018	130959	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57000	-1400	5	-2.40	5077858300	88514	32.63	57800	59500	56000	75900	40900	58400	57367.74	4.35	0	-34948	62533	60466	56933	54866	51333	61500	55900	10	17500	100	44380	100	1	10013941	5708	34.67	4.24	12	0.88	1644.00	13444.00	75500	20230828	-24.50	20500	20221123	178.05	75500	-24.50	20230828	26650	113.88	20230105	75500	-24.50	20230828	20500	178.05	20221123	0.89	N	352480	100	10 억		435145	N	N	0	N	00	N
78	20231018	121017	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57000	-1400	5	-2.40	4333533500	75419	27.81	57800	59500	56000	75900	40900	58400	57459.32	4.35	0	-32374	62533	60466	56933	54866	51333	61500	55900	10	17500	100	44380	100	1	10013941	5708	34.67	4.24	12	0.75	1644.00	13444.00	75500	20230828	-24.50	20500	20221123	178.05	75500	-24.50	20230828	26650	113.88	20230105	75500	-24.50	20230828	20500	178.05	20221123	0.89	N	352480	100	10 억		435145	N	N	0	N	00	N
79	20231018	111009	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57200	-1200	5	-2.05	3577265600	62167	22.92	57800	59500	56000	75900	40900	58400	57542.70	4.35	0	-26543	62533	60466	56933	54866	51333	61500	55900	10	17500	100	44380	100	1	10013941	5728	34.79	4.25	12	0.62	1644.00	13444.00	75500	20230828	-24.24	20500	20221123	179.02	75500	-24.24	20230828	26650	114.63	20230105	75500	-24.24	20230828	20500	179.02	20221123	0.89	N	352480	100	10 억		435145	N	N	0	N	00	N
80	20231018	101021	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56100	-2300	5	-3.94	2531827300	43749	16.13	57800	59500	56100	75900	40900	58400	57871.54	4.35	0	-19840	62533	60466	56933	54866	51333	61500	55900	10	17500	100	44380	100	1	10013941	5618	34.12	4.17	12	0.44	1644.00	13444.00	75500	20230828	-25.70	20500	20221123	173.66	75500	-25.70	20230828	26650	110.51	20230105	75500	-25.70	20230828	20500	173.66	20221123	0.89	N	352480	100	10 억		435145	N	N	0	N	00	N
81	20231018	091004	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59000	600	2	1.03	819373200	14050	5.18	57800	59100	57200	75900	40900	58400	58318.32	4.35	0	-8017	62533	60466	56933	54866	51333	61500	55900	10	17500	100	44380	100	1	10013941	5908	35.89	4.39	12	0.14	1644.00	13444.00	75500	20230828	-21.85	20500	20221123	187.80	75500	-21.85	20230828	26650	121.39	20230105	75500	-21.85	20230828	20500	187.80	20221123	0.89	N	352480	100	10 억		435145	N	N	0	N	00	N
82	20231017	161007	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58400	4100	2	7.55	15342090400	271027	109.31	54500	59000	53400	70500	38100	54300	56607.13	5.38	0	-98084	57766	56032	53466	51732	49166	56900	52600	10	16200	100	41260	100	1	10013941	5848	35.52	4.34	12	2.71	1644.00	13444.00	75500	20230828	-22.65	19800	20221013	194.95	75500	-22.65	20230828	26650	119.14	20230105	75500	-22.65	20230828	20500	184.88	20221123	0.81	N	352480	100	10 억		538432	N	N	76	N	00	N
83	20231017	151015	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58400	4100	2	7.55	14811933700	261968	105.66	54500	59000	53400	70500	38100	54300	56541.00	5.38	0	-94525	57766	56032	53466	51732	49166	56900	52600	10	16200	100	41260	100	1	10013941	5848	35.52	4.34	12	2.62	1644.00	13444.00	75500	20230828	-22.65	19800	20221013	194.95	75500	-22.65	20230828	26650	119.14	20230105	75500	-22.65	20230828	20500	184.88	20221123	0.81	N	352480	100	10 억		538432	N	N	76	N	00	N
84	20231017	141017	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57000	2700	2	4.97	10272312900	184014	74.22	54500	57100	53400	70500	38100	54300	55823.54	5.38	0	-59732	57766	56032	53466	51732	49166	56900	52600	10	16200	100	41260	100	1	10013941	5708	34.67	4.24	12	1.84	1644.00	13444.00	75500	20230828	-24.50	19800	20221013	187.88	75500	-24.50	20230828	26650	113.88	20230105	75500	-24.50	20230828	20500	178.05	20221123	0.81	N	352480	100	10 억		538432	N	N	76	N	00	N
85	20231017	131008	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56900	2600	2	4.79	8446520600	151767	61.21	54500	57000	53400	70500	38100	54300	55654.53	5.38	0	-51196	57766	56032	53466	51732	49166	56900	52600	10	16200	100	41260	100	1	10013941	5698	34.61	4.23	12	1.52	1644.00	13444.00	75500	20230828	-24.64	19800	20221013	187.37	75500	-24.64	20230828	26650	113.51	20230105	75500	-24.64	20230828	20500	177.56	20221123	0.81	N	352480	100	10 억		538432	N	N	76	N	00	N
86	20231017	121013	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56600	2300	2	4.24	6528742500	117850	47.53	54500	56600	53400	70500	38100	54300	55398.75	5.38	0	-39434	57766	56032	53466	51732	49166	56900	52600	10	16200	100	41260	100	1	10013941	5668	34.43	4.21	12	1.18	1644.00	13444.00	75500	20230828	-25.03	19800	20221013	185.86	75500	-25.03	20230828	26650	112.38	20230105	75500	-25.03	20230828	20500	176.10	20221123	0.81	N	352480	100	10 억		538432	N	N	76	N	00	N
87	20231017	111003	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55600	1300	2	2.39	4478694100	81338	32.80	54500	56400	53400	70500	38100	54300	55062.75	5.38	0	-26363	57766	56032	53466	51732	49166	56900	52600	10	16200	100	41260	100	1	10013941	5568	33.82	4.14	12	0.81	1644.00	13444.00	75500	20230828	-26.36	19800	20221013	180.81	75500	-26.36	20230828	26650	108.63	20230105	75500	-26.36	20230828	20500	171.22	20221123	0.81	N	352480	100	10 억		538432	N	N	76	N	00	N
88	20231017	100955	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55200	900	2	1.66	2123254200	38950	15.71	54500	55700	53400	70500	38100	54300	54512.30	5.38	0	-12179	57766	56032	53466	51732	49166	56900	52600	10	16200	100	41260	100	1	10013941	5528	33.58	4.11	12	0.39	1644.00	13444.00	75500	20230828	-26.89	19800	20221013	178.79	75500	-26.89	20230828	26650	107.13	20230105	75500	-26.89	20230828	20500	169.27	20221123	0.81	N	352480	100	10 억		538432	N	N	76	N	00	N
89	20231017	091007	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	53700	-600	5	-1.10	392806100	7254	2.93	54500	54600	53400	70500	38100	54300	54150.28	5.38	0	-4229	57766	56032	53466	51732	49166	56900	52600	10	16200	100	41260	100	1	10013941	5377	32.66	3.99	12	0.07	1644.00	13444.00	75500	20230828	-28.87	19800	20221013	171.21	75500	-28.87	20230828	26650	101.50	20230105	75500	-28.87	20230828	20500	161.95	20221123	0.81	N	352480	100	10 억		538432	N	N	76	N	00	N
90	20231016	161004	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	54300	2400	2	4.62	13344803100	247843	66.45	51200	55200	50900	67400	36400	51900	53845.87	5.34	0	4536	56833	54366	52233	49766	47633	53300	48700	10	15500	100	39440	100	1	10013941	5438	33.03	4.04	12	2.47	1644.00	13444.00	75500	20230828	-28.08	19800	20221013	174.24	75500	-28.08	20230828	26650	103.75	20230105	75500	-28.08	20230828	20500	164.88	20221123	0.73	N	352480	100	10 억		534947	N	N	76	N	00	N
91	20231016	151004	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	53400	1500	2	2.89	12943719300	240456	64.47	51200	55200	50900	67400	36400	51900	53832.06	5.34	0	5848	56833	54366	52233	49766	47633	53300	48700	10	15500	100	39440	100	1	10013941	5347	32.48	3.97	12	2.40	1644.00	13444.00	75500	20230828	-29.27	19800	20221013	169.70	75500	-29.27	20230828	26650	100.38	20230105	75500	-29.27	20230828	20500	160.49	20221123	0.73	N	352480	100	10 억		534947	N	N	12	N	00	N
92	20231016	141005	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	53300	1400	2	2.70	11008141400	204238	54.76	51200	55200	50900	67400	36400	51900	53901.24	5.34	0	642	56833	54366	52233	49766	47633	53300	48700	10	15500	100	39440	100	1	10013941	5337	32.42	3.96	12	2.04	1644.00	13444.00	75500	20230828	-29.40	19800	20221013	169.19	75500	-29.40	20230828	26650	100.00	20230105	75500	-29.40	20230828	20500	160.00	20221123	0.73	N	352480	100	10 억		534947	N	N	12	N	00	N
93	20231016	130958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	54400	2500	2	4.82	9872339200	183211	49.12	51200	55200	50900	67400	36400	51900	53888.01	5.34	0	3579	56833	54366	52233	49766	47633	53300	48700	10	15500	100	39440	100	1	10013941	5448	33.09	4.05	12	1.83	1644.00	13444.00	75500	20230828	-27.95	19800	20221013	174.75	75500	-27.95	20230828	26650	104.13	20230105	75500	-27.95	20230828	20500	165.37	20221123	0.73	N	352480	100	10 억		534947	N	N	12	N	00	N
94	20231016	121000	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	53800	1900	2	3.66	8334344200	154598	41.45	51200	55200	50900	67400	36400	51900	53913.30	5.34	0	-4910	56833	54366	52233	49766	47633	53300	48700	10	15500	100	39440	100	1	10013941	5388	32.73	4.00	12	1.54	1644.00	13444.00	75500	20230828	-28.74	19800	20221013	171.72	75500	-28.74	20230828	26650	101.88	20230105	75500	-28.74	20230828	20500	162.44	20221123	0.73	N	352480	100	10 억		534947	N	N	12	N	00	N
95	20231016	110953	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	54700	2800	2	5.39	6530653300	121541	32.59	51200	55200	50900	67400	36400	51900	53736.18	5.34	0	3608	56833	54366	52233	49766	47633	53300	48700	10	15500	100	39440	100	1	10013941	5478	33.27	4.07	12	1.21	1644.00	13444.00	75500	20230828	-27.55	19800	20221013	176.26	75500	-27.55	20230828	26650	105.25	20230105	75500	-27.55	20230828	20500	166.83	20221123	0.73	N	352480	100	10 억		534947	N	N	12	N	00	N
96	20231016	100947	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	54900	3000	2	5.78	4660620800	87030	23.33	51200	55200	50900	67400	36400	51900	53557.03	5.34	0	960	56833	54366	52233	49766	47633	53300	48700	10	15500	100	39440	100	1	10013941	5498	33.39	4.08	12	0.87	1644.00	13444.00	75500	20230828	-27.28	19800	20221013	177.27	75500	-27.28	20230828	26650	106.00	20230105	75500	-27.28	20230828	20500	167.80	20221123	0.73	N	352480	100	10 억		534947	N	N	12	N	00	N
97	20231016	090949	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	54100	2200	2	4.24	1570265800	29430	7.89	51200	55000	50900	67400	36400	51900	53369.44	5.34	0	-7676	56833	54366	52233	49766	47633	53300	48700	10	15500	100	39440	100	1	10013941	5418	32.91	4.02	12	0.29	1644.00	13444.00	75500	20230828	-28.34	19800	20221013	173.23	75500	-28.34	20230828	26650	103.00	20230105	75500	-28.34	20230828	20500	163.90	20221123	0.73	N	352480	100	10 억		534947	N	N	12	N	00	N
98	20231012	161022	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	54800	-1400	5	-2.49	10890808700	195391	209.00	57200	57500	54500	73000	39400	56200	55738.68	4.40	0	6601	59533	57866	55233	53566	50933	58700	54400	10	16800	100	42710	100	1	10013941	5488	33.33	4.08	12	1.95	1644.00	13444.00	75500	20230828	-27.42	19800	20221013	176.77	75500	-27.42	20230828	26650	105.63	20230105	75500	-27.42	20230828	19800	176.77	20221013	0.60	N	352480	100	10 억		440814	N	N	273	N	00	N
99	20231012	150957	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	54700	-1500	5	-2.67	9669128900	173063	185.12	57200	57500	54500	73000	39400	56200	55870.57	4.40	0	-6269	59533	57866	55233	53566	50933	58700	54400	10	16800	100	42710	100	1	10013941	5478	33.27	4.07	12	1.73	1644.00	13444.00	75500	20230828	-27.55	19800	20221013	176.26	75500	-27.55	20230828	26650	105.25	20230105	75500	-27.55	20230828	19800	176.26	20221013	0.60	N	352480	100	10 억		440814	N	N	5401	N	00	N
100	20231012	141000	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57000	800	2	1.42	5958049800	106519	113.94	57200	57500	55000	73000	39400	56200	55934.15	4.40	0	-8909	59533	57866	55233	53566	50933	58700	54400	10	16800	100	42710	100	1	10013941	5708	34.67	4.24	12	1.06	1644.00	13444.00	75500	20230828	-24.50	19800	20221013	187.88	75500	-24.50	20230828	26650	113.88	20230105	75500	-24.50	20230828	19800	187.88	20221013	0.60	N	352480	100	10 억		440814	N	N	5401	N	00	N
101	20231012	131000	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55400	-800	5	-1.42	4127296100	74192	79.36	57200	57200	55000	73000	39400	56200	55629.93	4.40	0	2730	59533	57866	55233	53566	50933	58700	54400	10	16800	100	42710	100	1	10013941	5548	33.70	4.12	12	0.74	1644.00	13444.00	75500	20230828	-26.62	19800	20221013	179.80	75500	-26.62	20230828	26650	107.88	20230105	75500	-26.62	20230828	19800	179.80	20221013	0.60	N	352480	100	10 억		440814	N	N	5401	N	00	N
102	20231012	121010	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55700	-500	5	-0.89	3270970300	58777	62.87	57200	57200	55000	73000	39400	56200	55650.51	4.40	0	-1758	59533	57866	55233	53566	50933	58700	54400	10	16800	100	42710	100	1	10013941	5578	33.88	4.14	12	0.59	1644.00	13444.00	75500	20230828	-26.23	19800	20221013	181.31	75500	-26.23	20230828	26650	109.01	20230105	75500	-26.23	20230828	19800	181.31	20221013	0.60	N	352480	100	10 억		440814	N	N	5401	N	00	N
103	20231012	111009	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55100	-1100	5	-1.96	2427373600	43548	46.58	57200	57200	55000	73000	39400	56200	55740.19	4.40	0	-4765	59533	57866	55233	53566	50933	58700	54400	10	16800	100	42710	100	1	10013941	5518	33.52	4.10	12	0.43	1644.00	13444.00	75500	20230828	-27.02	19800	20221013	178.28	75500	-27.02	20230828	26650	106.75	20230105	75500	-27.02	20230828	19800	178.28	20221013	0.60	N	352480	100	10 억		440814	N	N	5401	N	00	N
104	20231012	101000	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55600	-600	5	-1.07	1465368800	26210	28.04	57200	57200	55000	73000	39400	56200	55908.77	4.40	0	-6514	59533	57866	55233	53566	50933	58700	54400	10	16800	100	42710	100	1	10013941	5568	33.82	4.14	12	0.26	1644.00	13444.00	75500	20230828	-26.36	19800	20221013	180.81	75500	-26.36	20230828	26650	108.63	20230105	75500	-26.36	20230828	19800	180.81	20221013	0.60	N	352480	100	10 억		440814	N	N	5401	N	00	N
105	20231012	091008	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56600	400	2	0.71	212348600	3753	4.01	57200	57200	55100	73000	39400	56200	56581.03	4.40	0	-1684	59533	57866	55233	53566	50933	58700	54400	10	16800	100	42710	100	1	10013941	5668	34.43	4.21	12	0.04	1644.00	13444.00	75500	20230828	-25.03	19800	20221013	185.86	75500	-25.03	20230828	26650	112.38	20230105	75500	-25.03	20230828	19800	185.86	20221013	0.60	N	352480	100	10 억		440814	N	N	5401	N	00	N
106	20231011	160956	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56200	3700	2	7.05	5206000800	93448	70.14	52600	56900	52600	68200	36800	52500	55710.00	4.21	0	-11593	57366	54932	53266	50832	49166	54100	50000	10	15700	100	39900	100	1	10013941	5628	34.18	4.18	12	0.93	1644.00	13444.00	75500	20230828	-25.56	19500	20221006	188.21	75500	-25.56	20230828	26650	110.88	20230105	75500	-25.56	20230828	19800	183.84	20221013	0.55	N	352480	100	10 억		421235	N	N	5401	N	00	N
107	20231011	151002	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56000	3500	2	6.67	5084807400	91294	68.52	52600	56900	52600	68200	36800	52500	55697.06	4.21	0	-11006	57366	54932	53266	50832	49166	54100	50000	10	15700	100	39900	100	1	10013941	5608	34.06	4.17	12	0.91	1644.00	13444.00	75500	20230828	-25.83	19500	20221006	187.18	75500	-25.83	20230828	26650	110.13	20230105	75500	-25.83	20230828	19800	182.83	20221013	0.55	N	352480	100	10 억		421235	N	N	9579	N	00	N
108	20231011	141005	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55700	3200	2	6.10	4058066600	72995	54.79	52600	56900	52600	68200	36800	52500	55593.76	4.21	0	-4635	57366	54932	53266	50832	49166	54100	50000	10	15700	100	39900	100	1	10013941	5578	33.88	4.14	12	0.73	1644.00	13444.00	75500	20230828	-26.23	19500	20221006	185.64	75500	-26.23	20230828	26650	109.01	20230105	75500	-26.23	20230828	19800	181.31	20221013	0.55	N	352480	100	10 억		421235	N	N	9579	N	00	N
109	20231011	130952	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55700	3200	2	6.10	3604488000	64876	48.69	52600	56900	52600	68200	36800	52500	55559.65	4.21	0	-2555	57366	54932	53266	50832	49166	54100	50000	10	15700	100	39900	100	1	10013941	5578	33.88	4.14	12	0.65	1644.00	13444.00	75500	20230828	-26.23	19500	20221006	185.64	75500	-26.23	20230828	26650	109.01	20230105	75500	-26.23	20230828	19800	181.31	20221013	0.55	N	352480	100	10 억		421235	N	N	9579	N	00	N
110	20231011	121011	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55400	2900	2	5.52	3168671600	57021	42.80	52600	56900	52600	68200	36800	52500	55570.26	4.21	0	-856	57366	54932	53266	50832	49166	54100	50000	10	15700	100	39900	100	1	10013941	5548	33.70	4.12	12	0.57	1644.00	13444.00	75500	20230828	-26.62	19500	20221006	184.10	75500	-26.62	20230828	26650	107.88	20230105	75500	-26.62	20230828	19800	179.80	20221013	0.55	N	352480	100	10 억		421235	N	N	9579	N	00	N
111	20231011	111006	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55800	3300	2	6.29	2644221000	47588	35.72	52600	56900	52600	68200	36800	52500	55564.87	4.21	0	747	57366	54932	53266	50832	49166	54100	50000	10	15700	100	39900	100	1	10013941	5588	33.94	4.15	12	0.48	1644.00	13444.00	75500	20230828	-26.09	19500	20221006	186.15	75500	-26.09	20230828	26650	109.38	20230105	75500	-26.09	20230828	19800	181.82	20221013	0.55	N	352480	100	10 억		421235	N	N	9579	N	00	N
112	20231011	100959	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56100	3600	2	6.86	2068774800	37238	27.95	52600	56900	52600	68200	36800	52500	55555.48	4.21	0	3320	57366	54932	53266	50832	49166	54100	50000	10	15700	100	39900	100	1	10013941	5618	34.12	4.17	12	0.37	1644.00	13444.00	75500	20230828	-25.70	19500	20221006	187.69	75500	-25.70	20230828	26650	110.51	20230105	75500	-25.70	20230828	19800	183.33	20221013	0.55	N	352480	100	10 억		421235	N	N	9579	N	00	N
113	20231011	091001	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55100	2600	2	4.95	813065500	14817	11.12	52600	55800	52600	68200	36800	52500	54873.83	4.21	0	4679	57366	54932	53266	50832	49166	54100	50000	10	15700	100	39900	100	1	10013941	5518	33.52	4.10	12	0.15	1644.00	13444.00	75500	20230828	-27.02	19500	20221006	182.56	75500	-27.02	20230828	26650	106.75	20230105	75500	-27.02	20230828	19800	178.28	20221013	0.55	N	352480	100	10 억		421235	N	N	9579	N	00	N
114	20231010	161606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	52500	-2500	5	-4.55	7043019200	133206	197.96	55700	55700	51600	71500	38500	55000	52874.90	3.89	0	3568	56666	55832	54566	53732	52466	56250	54150	10	16500	100	41800	100	1	10013941	5257	31.93	3.91	12	1.33	1644.00	13444.00	75500	20230828	-30.46	19500	20221006	169.23	75500	-30.46	20230828	26650	97.00	20230105	75500	-30.46	20230828	19800	165.15	20221013	0.59	N	352480	100	10 억		389174	N	N	9579	N	00	N
115	20231010	150947	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	53100	-1900	5	-3.45	6485415800	122634	182.24	55700	55700	51600	71500	38500	55000	52884.32	3.89	0	9062	56666	55832	54566	53732	52466	56250	54150	10	16500	100	41800	100	1	10013941	5317	32.30	3.95	12	1.22	1644.00	13444.00	75500	20230828	-29.67	19500	20221006	172.31	75500	-29.67	20230828	26650	99.25	20230105	75500	-29.67	20230828	19800	168.18	20221013	0.59	N	352480	100	10 억		389174	N	N	70	N	00	N
116	20231010	140954	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	52200	-2800	5	-5.09	4844924900	91295	135.67	55700	55700	51900	71500	38500	55000	53068.90	3.89	0	10227	56666	55832	54566	53732	52466	56250	54150	10	16500	100	41800	100	1	10013941	5227	31.75	3.88	12	0.91	1644.00	13444.00	75500	20230828	-30.86	19500	20221006	167.69	75500	-30.86	20230828	26650	95.87	20230105	75500	-30.86	20230828	19800	163.64	20221013	0.59	N	352480	100	10 억		389174	N	N	70	N	00	N
117	20231010	130948	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	52400	-2600	5	-4.73	3916201300	73542	109.29	55700	55700	52300	71500	38500	55000	53251.22	3.89	0	3961	56666	55832	54566	53732	52466	56250	54150	10	16500	100	41800	100	1	10013941	5247	31.87	3.90	12	0.73	1644.00	13444.00	75500	20230828	-30.60	19500	20221006	168.72	75500	-30.60	20230828	26650	96.62	20230105	75500	-30.60	20230828	19800	164.65	20221013	0.59	N	352480	100	10 억		389174	N	N	70	N	00	N
118	20231010	120944	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	52700	-2300	5	-4.18	3150129500	59005	87.69	55700	55700	52500	71500	38500	55000	53387.50	3.89	0	-1189	56666	55832	54566	53732	52466	56250	54150	10	16500	100	41800	100	1	10013941	5277	32.06	3.92	12	0.59	1644.00	13444.00	75500	20230828	-30.20	19500	20221006	170.26	75500	-30.20	20230828	26650	97.75	20230105	75500	-30.20	20230828	19800	166.16	20221013	0.59	N	352480	100	10 억		389174	N	N	70	N	00	N
119	20231010	110926	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	53000	-2000	5	-3.64	2145846900	40017	59.47	55700	55700	53000	71500	38500	55000	53623.38	3.89	0	-4257	56666	55832	54566	53732	52466	56250	54150	10	16500	100	41800	100	1	10013941	5307	32.24	3.94	12	0.40	1644.00	13444.00	75500	20230828	-29.80	19500	20221006	171.79	75500	-29.80	20230828	26650	98.87	20230105	75500	-29.80	20230828	19800	167.68	20221013	0.59	N	352480	100	10 억		389174	N	N	70	N	00	N
120	20231010	100938	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	53200	-1800	5	-3.27	1380353500	25656	38.13	55700	55700	53100	71500	38500	55000	53802.37	3.89	0	-8999	56666	55832	54566	53732	52466	56250	54150	10	16500	100	41800	100	1	10013941	5327	32.36	3.96	12	0.26	1644.00	13444.00	75500	20230828	-29.54	19500	20221006	172.82	75500	-29.54	20230828	26650	99.62	20230105	75500	-29.54	20230828	19800	168.69	20221013	0.59	N	352480	100	10 억		389174	N	N	70	N	00	N
121	20231010	090931	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	54200	-800	5	-1.45	322354600	5912	8.79	55700	55700	53100	71500	38500	55000	54525.47	3.89	0	-2491	56666	55832	54566	53732	52466	56250	54150	10	16500	100	41800	100	1	10013941	5428	32.97	4.03	12	0.06	1644.00	13444.00	75500	20230828	-28.21	19500	20221006	177.95	75500	-28.21	20230828	26650	103.38	20230105	75500	-28.21	20230828	19800	173.74	20221013	0.59	N	352480	100	10 억		389174	N	N	70	N	00	N
122	20231006	160940	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55000	1500	2	2.80	3661274500	67250	118.34	53900	55400	53300	69500	37500	53500	54442.74	4.12	0	-26146	57233	55366	54233	52366	51233	54800	51800	10	16000	100	40660	100	1	10013941	5508	33.45	4.09	12	0.67	1644.00	13444.00	75500	20230828	-27.15	19500	20221006	182.05	75500	-27.15	20230828	26650	106.38	20230105	75500	-27.15	20230828	19500	182.05	20221006	0.60	N	352480	100	10 억		413041	N	N	70	N	00	N
123	20231006	150925	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55100	1600	2	2.99	3313986300	60937	107.23	53900	55400	53300	69500	37500	53500	54383.81	4.12	0	-24458	57233	55366	54233	52366	51233	54800	51800	10	16000	100	40660	100	1	10013941	5518	33.52	4.10	12	0.61	1644.00	13444.00	75500	20230828	-27.02	19500	20221006	182.56	75500	-27.02	20230828	26650	106.75	20230105	75500	-27.02	20230828	19500	182.56	20221006	0.60	N	352480	100	10 억		413041	N	N	139	N	00	N
124	20231006	140928	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55300	1800	2	3.36	2175196100	40268	70.86	53900	55300	53300	69500	37500	53500	54017.98	4.12	0	-11856	57233	55366	54233	52366	51233	54800	51800	10	16000	100	40660	100	1	10013941	5538	33.64	4.11	12	0.40	1644.00	13444.00	75500	20230828	-26.75	19500	20221006	183.59	75500	-26.75	20230828	26650	107.50	20230105	75500	-26.75	20230828	19500	183.59	20221006	0.60	N	352480	100	10 억		413041	N	N	139	N	00	N
125	20231006	130917	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	53800	300	2	0.56	1344749500	24940	43.89	53900	54600	53300	69500	37500	53500	53919.39	4.12	0	-4380	57233	55366	54233	52366	51233	54800	51800	10	16000	100	40660	100	1	10013941	5388	32.73	4.00	12	0.25	1644.00	13444.00	75500	20230828	-28.74	19500	20221006	175.90	75500	-28.74	20230828	26650	101.88	20230105	75500	-28.74	20230828	19500	175.90	20221006	0.60	N	352480	100	10 억		413041	N	N	139	N	00	N
126	20231006	120916	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	54300	800	2	1.50	1001948100	18621	32.77	53900	54500	53300	69500	37500	53500	53807.43	4.12	0	-1240	57233	55366	54233	52366	51233	54800	51800	10	16000	100	40660	100	1	10013941	5438	33.03	4.04	12	0.19	1644.00	13444.00	75500	20230828	-28.08	19500	20221006	178.46	75500	-28.08	20230828	26650	103.75	20230105	75500	-28.08	20230828	19500	178.46	20221006	0.60	N	352480	100	10 억		413041	N	N	139	N	00	N
127	20231006	110908	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	53700	200	2	0.37	802911500	14931	26.27	53900	54500	53300	69500	37500	53500	53774.80	4.12	0	-715	57233	55366	54233	52366	51233	54800	51800	10	16000	100	40660	100	1	10013941	5377	32.66	3.99	12	0.15	1644.00	13444.00	75500	20230828	-28.87	19500	20221006	175.38	75500	-28.87	20230828	26650	101.50	20230105	75500	-28.87	20230828	19500	175.38	20221006	0.60	N	352480	100	10 억		413041	N	N	139	N	00	N
128	20231006	100915	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	53700	200	2	0.37	494074500	9187	16.17	53900	54500	53300	69500	37500	53500	53779.74	4.12	0	-675	57233	55366	54233	52366	51233	54800	51800	10	16000	100	40660	100	1	10013941	5377	32.66	3.99	12	0.09	1644.00	13444.00	75500	20230828	-28.87	19500	20221006	175.38	75500	-28.87	20230828	26650	101.50	20230105	75500	-28.87	20230828	19500	175.38	20221006	0.60	N	352480	100	10 억		413041	N	N	139	N	00	N
129	20231006	090907	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	53800	300	2	0.56	71006700	1317	2.32	53900	54200	53500	69500	37500	53500	53915.49	4.12	0	-98	57233	55366	54233	52366	51233	54800	51800	10	16000	100	40660	100	1	10013941	5388	32.73	4.00	12	0.01	1644.00	13444.00	75500	20230828	-28.74	19500	20221006	175.90	75500	-28.74	20230828	26650	101.88	20230105	75500	-28.74	20230828	19500	175.90	20221006	0.60	N	352480	100	10 억		413041	N	N	139	N	00	N