KissMeData/357550/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	161217	57	100.00	KOSDAQ		화학	N	N	N	N		N	46300	-1300	5	-2.73	742539500	16007	144.52	47400	48000	45700	61800	33350	47600	46386.17	0.90	0	-3135	48733	48166	47333	46766	45933	48450	47050	27	14200	500	30460	50	1	5455000	2526	58.83	8.23	12	0.29	787.00	5629.00	80900	20230621	-42.77	21000	20221027	120.48	80900	-42.77	20230621	23250	99.14	20230102	80900	-42.77	20230621	21700	113.36	20221031	3.20	N	357550	500	27 억		48954	N	N	0	N	00	N
3	20231031	151228	57	100.00	KOSDAQ		화학	N	N	N	N		N	46250	-1350	5	-2.84	717448500	15465	139.63	47400	48000	45700	61800	33350	47600	46389.41	0.90	0	-3184	48733	48166	47333	46766	45933	48450	47050	27	14200	500	30460	50	1	5455000	2523	58.77	8.22	12	0.28	787.00	5629.00	80900	20230621	-42.83	21000	20221027	120.24	80900	-42.83	20230621	23250	98.92	20230102	80900	-42.83	20230621	21700	113.13	20221031	3.20	N	357550	500	27 억		48954	N	N	0	N	00	N
4	20231031	141238	57	100.00	KOSDAQ		화학	N	N	N	N		N	45950	-1650	5	-3.47	526722600	11333	102.32	47400	48000	45950	61800	33350	47600	46473.91	0.90	0	-2968	48733	48166	47333	46766	45933	48450	47050	27	14200	500	30460	50	1	5455000	2507	58.39	8.16	12	0.21	787.00	5629.00	80900	20230621	-43.20	21000	20221027	118.81	80900	-43.20	20230621	23250	97.63	20230102	80900	-43.20	20230621	21700	111.75	20221031	3.20	N	357550	500	27 억		48954	N	N	0	N	00	N
5	20231031	131227	57	100.00	KOSDAQ		화학	N	N	N	N		N	46150	-1450	5	-3.05	420338800	9023	81.46	47400	48000	46050	61800	33350	47600	46581.87	0.90	0	-2228	48733	48166	47333	46766	45933	48450	47050	27	14200	500	30460	50	1	5455000	2517	58.64	8.20	12	0.17	787.00	5629.00	80900	20230621	-42.95	21000	20221027	119.76	80900	-42.95	20230621	23250	98.49	20230102	80900	-42.95	20230621	21700	112.67	20221031	3.20	N	357550	500	27 억		48954	N	N	0	N	00	N
6	20231031	121229	57	100.00	KOSDAQ		화학	N	N	N	N		N	46100	-1500	5	-3.15	398237100	8545	77.15	47400	48000	46050	61800	33350	47600	46601.19	0.90	0	-2267	48733	48166	47333	46766	45933	48450	47050	27	14200	500	30460	50	1	5455000	2515	58.58	8.19	12	0.16	787.00	5629.00	80900	20230621	-43.02	21000	20221027	119.52	80900	-43.02	20230621	23250	98.28	20230102	80900	-43.02	20230621	21700	112.44	20221031	3.20	N	357550	500	27 억		48954	N	N	0	N	00	N
7	20231031	111257	57	100.00	KOSDAQ		화학	N	N	N	N		N	47300	-300	5	-0.63	228380500	4870	43.97	47400	48000	46250	61800	33350	47600	46891.01	0.90	0	-2577	48733	48166	47333	46766	45933	48450	47050	27	14200	500	30460	50	1	5455000	2580	60.10	8.40	12	0.09	787.00	5629.00	80900	20230621	-41.53	21000	20221027	125.24	80900	-41.53	20230621	23250	103.44	20230102	80900	-41.53	20230621	21700	117.97	20221031	3.20	N	357550	500	27 억		48954	N	N	0	N	00	N
8	20231031	101236	57	100.00	KOSDAQ		화학	N	N	N	N		N	46850	-750	5	-1.58	165976550	3540	31.96	47400	48000	46250	61800	33350	47600	46879.93	0.90	0	-2392	48733	48166	47333	46766	45933	48450	47050	27	14200	500	30460	50	1	5455000	2556	59.53	8.32	12	0.06	787.00	5629.00	80900	20230621	-42.09	21000	20221027	123.10	80900	-42.09	20230621	23250	101.51	20230102	80900	-42.09	20230621	21700	115.90	20221031	3.20	N	357550	500	27 억		48954	N	N	0	N	00	N
9	20231031	091238	57	100.00	KOSDAQ		화학	N	N	N	N		N	47000	-600	5	-1.26	67457850	1427	12.88	47400	48000	47000	61800	33350	47600	47265.46	0.90	0	-1317	48733	48166	47333	46766	45933	48450	47050	27	14200	500	30460	50	1	5455000	2564	59.72	8.35	12	0.03	787.00	5629.00	80900	20230621	-41.90	21000	20221027	123.81	80900	-41.90	20230621	23250	102.15	20230102	80900	-41.90	20230621	21700	116.59	20221031	3.20	N	357550	500	27 억		48954	N	N	0	N	00	N
10	20231030	161211	57	100.00	KOSDAQ		화학	N	N	N	N		N	47600	850	2	1.82	516880300	10993	60.14	46500	47900	46500	60700	32750	46750	47017.84	0.85	0	2643	49250	48000	46750	45500	44250	48625	46125	27	13950	500	29920	50	1	5455000	2597	60.48	8.46	12	0.20	787.00	5629.00	80900	20230621	-41.16	21000	20221027	126.67	80900	-41.16	20230621	23250	104.73	20230102	80900	-41.16	20230621	21700	119.35	20221031	3.22	N	357550	500	27 억		46311	N	N	0	N	00	N
11	20231030	151145	57	100.00	KOSDAQ		화학	N	N	N	N		N	47350	600	2	1.28	510170950	10852	59.37	46500	47900	46500	60700	32750	46750	47011.77	0.85	0	2643	49250	48000	46750	45500	44250	48625	46125	27	13950	500	29920	50	1	5455000	2583	60.17	8.41	12	0.20	787.00	5629.00	80900	20230621	-41.47	21000	20221027	125.48	80900	-41.47	20230621	23250	103.66	20230102	80900	-41.47	20230621	21700	118.20	20221031	3.22	N	357550	500	27 억		46311	N	N	0	N	00	N
12	20231030	141143	57	100.00	KOSDAQ		화학	N	N	N	N		N	47350	600	2	1.28	487311650	10370	56.73	46500	47900	46500	60700	32750	46750	46992.51	0.85	0	2763	49250	48000	46750	45500	44250	48625	46125	27	13950	500	29920	50	1	5455000	2583	60.17	8.41	12	0.19	787.00	5629.00	80900	20230621	-41.47	21000	20221027	125.48	80900	-41.47	20230621	23250	103.66	20230102	80900	-41.47	20230621	21700	118.20	20221031	3.22	N	357550	500	27 억		46311	N	N	0	N	00	N
13	20231030	131147	57	100.00	KOSDAQ		화학	N	N	N	N		N	47700	950	2	2.03	465596900	9912	54.23	46500	47900	46500	60700	32750	46750	46973.12	0.85	0	2771	49250	48000	46750	45500	44250	48625	46125	27	13950	500	29920	50	1	5455000	2602	60.61	8.47	12	0.18	787.00	5629.00	80900	20230621	-41.04	21000	20221027	127.14	80900	-41.04	20230621	23250	105.16	20230102	80900	-41.04	20230621	21700	119.82	20221031	3.22	N	357550	500	27 억		46311	N	N	0	N	00	N
14	20231030	121137	57	100.00	KOSDAQ		화학	N	N	N	N		N	47300	550	2	1.18	432368100	9215	50.42	46500	47900	46500	60700	32750	46750	46920.09	0.85	0	2708	49250	48000	46750	45500	44250	48625	46125	27	13950	500	29920	50	1	5455000	2580	60.10	8.40	12	0.17	787.00	5629.00	80900	20230621	-41.53	21000	20221027	125.24	80900	-41.53	20230621	23250	103.44	20230102	80900	-41.53	20230621	21700	117.97	20221031	3.22	N	357550	500	27 억		46311	N	N	0	N	00	N
15	20231030	111139	57	100.00	KOSDAQ		화학	N	N	N	N		N	47900	1150	2	2.46	413272100	8813	48.22	46500	47900	46500	60700	32750	46750	46893.51	0.85	0	2619	49250	48000	46750	45500	44250	48625	46125	27	13950	500	29920	50	1	5455000	2613	60.86	8.51	12	0.16	787.00	5629.00	80900	20230621	-40.79	21000	20221027	128.10	80900	-40.79	20230621	23250	106.02	20230102	80900	-40.79	20230621	21700	120.74	20221031	3.22	N	357550	500	27 억		46311	N	N	0	N	00	N
16	20231030	101134	57	100.00	KOSDAQ		화학	N	N	N	N		N	47550	800	2	1.71	373730850	7982	43.67	46500	47600	46500	60700	32750	46750	46821.73	0.85	0	2351	49250	48000	46750	45500	44250	48625	46125	27	13950	500	29920	50	1	5455000	2594	60.42	8.45	12	0.15	787.00	5629.00	80900	20230621	-41.22	21000	20221027	126.43	80900	-41.22	20230621	23250	104.52	20230102	80900	-41.22	20230621	21700	119.12	20221031	3.22	N	357550	500	27 억		46311	N	N	0	N	00	N
17	20231030	091135	57	100.00	KOSDAQ		화학	N	N	N	N		N	46950	200	2	0.43	230218200	4944	27.05	46500	47500	46500	60700	32750	46750	46565.06	0.85	0	441	49250	48000	46750	45500	44250	48625	46125	27	13950	500	29920	50	1	5455000	2561	59.66	8.34	12	0.09	787.00	5629.00	80900	20230621	-41.97	21000	20221027	123.57	80900	-41.97	20230621	23250	101.94	20230102	80900	-41.97	20230621	21700	116.36	20221031	3.22	N	357550	500	27 억		46311	N	N	0	N	00	N
18	20231027	161039	57	100.00	KOSDAQ		화학	N	N	N	N		N	46750	150	2	0.32	842300250	18179	115.44	46000	48000	45500	60500	32650	46600	46333.43	0.82	0	1358	48333	47466	46533	45666	44733	47900	46100	27	13900	500	29820	50	1	5455000	2550	59.40	8.31	12	0.33	787.00	5629.00	80900	20230621	-42.21	21000	20221027	122.62	80900	-42.21	20230621	23250	101.08	20230102	80900	-42.21	20230621	21000	122.62	20221027	3.24	N	357550	500	27 억		44934	N	N	0	N	00	N
19	20231027	151135	57	100.00	KOSDAQ		화학	N	N	N	N		N	46400	-200	5	-0.43	788885850	17035	108.18	46000	48000	45500	60500	32650	46600	46309.45	0.82	0	1518	48333	47466	46533	45666	44733	47900	46100	27	13900	500	29820	50	1	5455000	2531	58.96	8.24	12	0.31	787.00	5629.00	80900	20230621	-42.65	21000	20221027	120.95	80900	-42.65	20230621	23250	99.57	20230102	80900	-42.65	20230621	21000	120.95	20221027	3.24	N	357550	500	27 억		44934	N	N	0	N	00	N
20	20231027	141134	57	100.00	KOSDAQ		화학	N	N	N	N		N	46800	200	2	0.43	735713000	15887	100.89	46000	48000	45500	60500	32650	46600	46308.85	0.82	0	1555	48333	47466	46533	45666	44733	47900	46100	27	13900	500	29820	50	1	5455000	2553	59.47	8.31	12	0.29	787.00	5629.00	80900	20230621	-42.15	21000	20221027	122.86	80900	-42.15	20230621	23250	101.29	20230102	80900	-42.15	20230621	21000	122.86	20221027	3.24	N	357550	500	27 억		44934	N	N	0	N	00	N
21	20231027	131123	57	100.00	KOSDAQ		화학	N	N	N	N		N	46800	200	2	0.43	656478750	14171	89.99	46000	48000	45500	60500	32650	46600	46325.22	0.82	0	1890	48333	47466	46533	45666	44733	47900	46100	27	13900	500	29820	50	1	5455000	2553	59.47	8.31	12	0.26	787.00	5629.00	80900	20230621	-42.15	21000	20221027	122.86	80900	-42.15	20230621	23250	101.29	20230102	80900	-42.15	20230621	21000	122.86	20221027	3.24	N	357550	500	27 억		44934	N	N	0	N	00	N
22	20231027	121135	57	100.00	KOSDAQ		화학	N	N	N	N		N	47350	750	2	1.61	631762150	13644	86.65	46000	48000	45500	60500	32650	46600	46302.97	0.82	0	2324	48333	47466	46533	45666	44733	47900	46100	27	13900	500	29820	50	1	5455000	2583	60.17	8.41	12	0.25	787.00	5629.00	80900	20230621	-41.47	21000	20221027	125.48	80900	-41.47	20230621	23250	103.66	20230102	80900	-41.47	20230621	21000	125.48	20221027	3.24	N	357550	500	27 억		44934	N	N	0	N	00	N
23	20231027	111142	57	100.00	KOSDAQ		화학	N	N	N	N		N	47300	700	2	1.50	570980150	12363	78.51	46000	47600	45500	60500	32650	46600	46184.09	0.82	0	2315	48333	47466	46533	45666	44733	47900	46100	27	13900	500	29820	50	1	5455000	2580	60.10	8.40	12	0.23	787.00	5629.00	80900	20230621	-41.53	21000	20221027	125.24	80900	-41.53	20230621	23250	103.44	20230102	80900	-41.53	20230621	21000	125.24	20221027	3.24	N	357550	500	27 억		44934	N	N	0	N	00	N
24	20231027	101131	57	100.00	KOSDAQ		화학	N	N	N	N		N	46000	-600	5	-1.29	448212400	9747	61.90	46000	46850	45500	60500	32650	46600	45983.70	0.82	0	1679	48333	47466	46533	45666	44733	47900	46100	27	13900	500	29820	50	1	5455000	2509	58.45	8.17	12	0.18	787.00	5629.00	80900	20230621	-43.14	21000	20221027	119.05	80900	-43.14	20230621	23250	97.85	20230102	80900	-43.14	20230621	21000	119.05	20221027	3.24	N	357550	500	27 억		44934	N	N	0	N	00	N
25	20231027	091137	57	100.00	KOSDAQ		화학	N	N	N	N		N	46300	-300	5	-0.64	182866300	3966	25.19	46000	46850	46000	60500	32650	46600	46106.63	0.82	0	910	48333	47466	46533	45666	44733	47900	46100	27	13900	500	29820	50	1	5455000	2526	58.83	8.23	12	0.07	787.00	5629.00	80900	20230621	-42.77	21000	20221027	120.48	80900	-42.77	20230621	23250	99.14	20230102	80900	-42.77	20230621	21000	120.48	20221027	3.24	N	357550	500	27 억		44934	N	N	0	N	00	N
26	20231026	161118	57	100.00	KOSDAQ		화학	N	N	N	N		N	46600	-950	5	-2.00	718084450	15483	144.80	45800	47400	45600	61800	33300	47550	46378.82	0.85	0	-1391	50116	48832	48166	46882	46216	48500	46550	27	14250	500	30430	50	1	5455000	2542	59.21	8.28	12	0.28	787.00	5629.00	80900	20230621	-42.40	21000	20221027	121.90	80900	-42.40	20230621	23250	100.43	20230102	80900	-42.40	20230621	21000	121.90	20221027	3.32	N	357550	500	27 억		46325	N	N	0	N	00	N
27	20231026	151116	57	100.00	KOSDAQ		화학	N	N	N	N		N	46450	-1100	5	-2.31	615072650	13261	124.02	45800	47400	45600	61800	33300	47550	46382.07	0.85	0	-1123	50116	48832	48166	46882	46216	48500	46550	27	14250	500	30430	50	1	5455000	2534	59.02	8.25	12	0.24	787.00	5629.00	80900	20230621	-42.58	21000	20221027	121.19	80900	-42.58	20230621	23250	99.78	20230102	80900	-42.58	20230621	21000	121.19	20221027	3.32	N	357550	500	27 억		46325	N	N	0	N	00	N
28	20231026	141119	57	100.00	KOSDAQ		화학	N	N	N	N		N	46300	-1250	5	-2.63	476352100	10261	95.96	45800	47400	45600	61800	33300	47550	46423.56	0.85	0	-845	50116	48832	48166	46882	46216	48500	46550	27	14250	500	30430	50	1	5455000	2526	58.83	8.23	12	0.19	787.00	5629.00	80900	20230621	-42.77	21000	20221027	120.48	80900	-42.77	20230621	23250	99.14	20230102	80900	-42.77	20230621	21000	120.48	20221027	3.32	N	357550	500	27 억		46325	N	N	0	N	00	N
29	20231026	131117	57	100.00	KOSDAQ		화학	N	N	N	N		N	46550	-1000	5	-2.10	383428000	8249	77.14	45800	47400	45600	61800	33300	47550	46481.76	0.85	0	-979	50116	48832	48166	46882	46216	48500	46550	27	14250	500	30430	50	1	5455000	2539	59.15	8.27	12	0.15	787.00	5629.00	80900	20230621	-42.46	21000	20221027	121.67	80900	-42.46	20230621	23250	100.22	20230102	80900	-42.46	20230621	21000	121.67	20221027	3.32	N	357550	500	27 억		46325	N	N	0	N	00	N
30	20231026	121109	57	100.00	KOSDAQ		화학	N	N	N	N		N	46250	-1300	5	-2.73	371878600	8001	74.82	45800	47400	45600	61800	33300	47550	46479.02	0.85	0	-895	50116	48832	48166	46882	46216	48500	46550	27	14250	500	30430	50	1	5455000	2523	58.77	8.22	12	0.15	787.00	5629.00	80900	20230621	-42.83	21000	20221027	120.24	80900	-42.83	20230621	23250	98.92	20230102	80900	-42.83	20230621	21000	120.24	20221027	3.32	N	357550	500	27 억		46325	N	N	0	N	00	N
31	20231026	111126	57	100.00	KOSDAQ		화학	N	N	N	N		N	46550	-1000	5	-2.10	319230250	6864	64.19	45800	47400	45600	61800	33300	47550	46507.90	0.85	0	-181	50116	48832	48166	46882	46216	48500	46550	27	14250	500	30430	50	1	5455000	2539	59.15	8.27	12	0.13	787.00	5629.00	80900	20230621	-42.46	21000	20221027	121.67	80900	-42.46	20230621	23250	100.22	20230102	80900	-42.46	20230621	21000	121.67	20221027	3.32	N	357550	500	27 억		46325	N	N	0	N	00	N
32	20231026	101120	57	100.00	KOSDAQ		화학	N	N	N	N		N	46700	-850	5	-1.79	247785950	5339	49.93	45800	47200	45600	61800	33300	47550	46410.55	0.85	0	81	50116	48832	48166	46882	46216	48500	46550	27	14250	500	30430	50	1	5455000	2547	59.34	8.30	12	0.10	787.00	5629.00	80900	20230621	-42.27	21000	20221027	122.38	80900	-42.27	20230621	23250	100.86	20230102	80900	-42.27	20230621	21000	122.38	20221027	3.32	N	357550	500	27 억		46325	N	N	0	N	00	N
33	20231026	091119	57	100.00	KOSDAQ		화학	N	N	N	N		N	46450	-1100	5	-2.31	113484500	2467	23.07	45800	46650	45600	61800	33300	47550	46001.01	0.85	0	441	50116	48832	48166	46882	46216	48500	46550	27	14250	500	30430	50	1	5455000	2534	59.02	8.25	12	0.05	787.00	5629.00	80900	20230621	-42.58	21000	20221027	121.19	80900	-42.58	20230621	23250	99.78	20230102	80900	-42.58	20230621	21000	121.19	20221027	3.32	N	357550	500	27 억		46325	N	N	0	N	00	N
34	20231025	161119	57	100.00	KOSDAQ		화학	N	N	N	N		N	47550	-1500	5	-3.06	514692650	10677	27.18	49200	49450	47500	63700	34350	49050	48210.31	0.91	0	-3428	51816	50432	48116	46732	44416	51125	47425	27	14650	500	31390	50	1	5455000	2594	60.42	8.45	12	0.20	787.00	5629.00	80900	20230621	-41.22	21000	20221027	126.43	80900	-41.22	20230621	23250	104.52	20230102	80900	-41.22	20230621	21000	126.43	20221027	3.41	N	357550	500	27 억		49779	N	N	0	N	00	N
35	20231025	151117	57	100.00	KOSDAQ		화학	N	N	N	N		N	47750	-1300	5	-2.65	437676600	9057	23.06	49200	49450	47500	63700	34350	49050	48324.68	0.91	0	-3187	51816	50432	48116	46732	44416	51125	47425	27	14650	500	31390	50	1	5455000	2605	60.67	8.48	12	0.17	787.00	5629.00	80900	20230621	-40.98	21000	20221027	127.38	80900	-40.98	20230621	23250	105.38	20230102	80900	-40.98	20230621	21000	127.38	20221027	3.41	N	357550	500	27 억		49779	N	N	0	N	00	N
36	20231025	141113	57	100.00	KOSDAQ		화학	N	N	N	N		N	47800	-1250	5	-2.55	381765950	7886	20.08	49200	49450	47500	63700	34350	49050	48410.59	0.91	0	-2612	51816	50432	48116	46732	44416	51125	47425	27	14650	500	31390	50	1	5455000	2607	60.74	8.49	12	0.14	787.00	5629.00	80900	20230621	-40.91	21000	20221027	127.62	80900	-40.91	20230621	23250	105.59	20230102	80900	-40.91	20230621	21000	127.62	20221027	3.41	N	357550	500	27 억		49779	N	N	0	N	00	N
37	20231025	131115	57	100.00	KOSDAQ		화학	N	N	N	N		N	47900	-1150	5	-2.34	298012750	6131	15.61	49200	49450	47900	63700	34350	49050	48607.53	0.91	0	-2298	51816	50432	48116	46732	44416	51125	47425	27	14650	500	31390	50	1	5455000	2613	60.86	8.51	12	0.11	787.00	5629.00	80900	20230621	-40.79	21000	20221027	128.10	80900	-40.79	20230621	23250	106.02	20230102	80900	-40.79	20230621	21000	128.10	20221027	3.41	N	357550	500	27 억		49779	N	N	0	N	00	N
38	20231025	121118	57	100.00	KOSDAQ		화학	N	N	N	N		N	48250	-800	5	-1.63	250123300	5135	13.07	49200	49450	48050	63700	34350	49050	48709.50	0.91	0	-1643	51816	50432	48116	46732	44416	51125	47425	27	14650	500	31390	50	1	5455000	2632	61.31	8.57	12	0.09	787.00	5629.00	80900	20230621	-40.36	21000	20221027	129.76	80900	-40.36	20230621	23250	107.53	20230102	80900	-40.36	20230621	21000	129.76	20221027	3.41	N	357550	500	27 억		49779	N	N	0	N	00	N
39	20231025	111117	57	100.00	KOSDAQ		화학	N	N	N	N		N	48950	-100	5	-0.20	179306400	3673	9.35	49200	49450	48050	63700	34350	49050	48817.42	0.91	0	-1317	51816	50432	48116	46732	44416	51125	47425	27	14650	500	31390	50	1	5455000	2670	62.20	8.70	12	0.07	787.00	5629.00	80900	20230621	-39.49	21000	20221027	133.10	80900	-39.49	20230621	23250	110.54	20230102	80900	-39.49	20230621	21000	133.10	20221027	3.41	N	357550	500	27 억		49779	N	N	0	N	00	N
40	20231025	101119	57	100.00	KOSDAQ		화학	N	N	N	N		N	48550	-500	5	-1.02	149907350	3071	7.82	49200	49450	48050	63700	34350	49050	48813.86	0.91	0	-948	51816	50432	48116	46732	44416	51125	47425	27	14650	500	31390	50	1	5455000	2648	61.69	8.62	12	0.06	787.00	5629.00	80900	20230621	-39.99	21000	20221027	131.19	80900	-39.99	20230621	23250	108.82	20230102	80900	-39.99	20230621	21000	131.19	20221027	3.41	N	357550	500	27 억		49779	N	N	0	N	00	N
41	20231025	091114	57	100.00	KOSDAQ		화학	N	N	N	N		N	48800	-250	5	-0.51	36837350	751	1.91	49200	49400	48600	63700	34350	49050	49051.07	0.91	0	-361	51816	50432	48116	46732	44416	51125	47425	27	14650	500	31390	50	1	5455000	2662	62.01	8.67	12	0.01	787.00	5629.00	80900	20230621	-39.68	21000	20221027	132.38	80900	-39.68	20230621	23250	109.89	20230102	80900	-39.68	20230621	21000	132.38	20221027	3.41	N	357550	500	27 억		49779	N	N	0	N	00	N
42	20231024	161049	57	100.00	KOSDAQ		화학	N	N	N	N		N	49050	2150	2	4.58	1849109200	39178	93.54	46900	49500	45800	60900	32850	46900	47197.45	0.82	0	4925	51466	49182	47816	45532	44166	48500	44850	27	14000	500	30010	50	1	5455000	2676	62.33	8.71	12	0.72	787.00	5629.00	80900	20230621	-39.37	21000	20221027	133.57	80900	-39.37	20230621	23250	110.97	20230102	80900	-39.37	20230621	21000	133.57	20221027	3.47	N	357550	500	27 억		44818	N	N	0	N	00	N
43	20231024	151107	57	100.00	KOSDAQ		화학	N	N	N	N		N	49350	2450	2	5.22	1824140450	38669	92.33	46900	49500	45800	60900	32850	46900	47173.20	0.82	0	4980	51466	49182	47816	45532	44166	48500	44850	27	14000	500	30010	50	1	5455000	2692	62.71	8.77	12	0.71	787.00	5629.00	80900	20230621	-39.00	21000	20221027	135.00	80900	-39.00	20230621	23250	112.26	20230102	80900	-39.00	20230621	21000	135.00	20221027	3.47	N	357550	500	27 억		44818	N	N	0	N	00	N
44	20231024	141049	57	100.00	KOSDAQ		화학	N	N	N	N		N	48150	1250	2	2.67	1491758150	31861	76.07	46900	48350	45800	60900	32850	46900	46820.82	0.82	0	1551	51466	49182	47816	45532	44166	48500	44850	27	14000	500	30010	50	1	5455000	2627	61.18	8.55	12	0.58	787.00	5629.00	80900	20230621	-40.48	21000	20221027	129.29	80900	-40.48	20230621	23250	107.10	20230102	80900	-40.48	20230621	21000	129.29	20221027	3.47	N	357550	500	27 억		44818	N	N	0	N	00	N
45	20231024	131053	57	100.00	KOSDAQ		화학	N	N	N	N		N	47900	1000	2	2.13	1352026150	28947	69.12	46900	48350	45800	60900	32850	46900	46706.95	0.82	0	-244	51466	49182	47816	45532	44166	48500	44850	27	14000	500	30010	50	1	5455000	2613	60.86	8.51	12	0.53	787.00	5629.00	80900	20230621	-40.79	21000	20221027	128.10	80900	-40.79	20230621	23250	106.02	20230102	80900	-40.79	20230621	21000	128.10	20221027	3.47	N	357550	500	27 억		44818	N	N	0	N	00	N
46	20231024	121105	57	100.00	KOSDAQ		화학	N	N	N	N		N	47000	100	2	0.21	1172515800	25199	60.17	46900	47750	45800	60900	32850	46900	46530.25	0.82	0	-1448	51466	49182	47816	45532	44166	48500	44850	27	14000	500	30010	50	1	5455000	2564	59.72	8.35	12	0.46	787.00	5629.00	80900	20230621	-41.90	21000	20221027	123.81	80900	-41.90	20230621	23250	102.15	20230102	80900	-41.90	20230621	21000	123.81	20221027	3.47	N	357550	500	27 억		44818	N	N	0	N	00	N
47	20231024	111101	57	100.00	KOSDAQ		화학	N	N	N	N		N	46350	-550	5	-1.17	1090284750	23456	56.00	46900	47750	45800	60900	32850	46900	46482.13	0.82	0	-1271	51466	49182	47816	45532	44166	48500	44850	27	14000	500	30010	50	1	5455000	2528	58.89	8.23	12	0.43	787.00	5629.00	80900	20230621	-42.71	21000	20221027	120.71	80900	-42.71	20230621	23250	99.35	20230102	80900	-42.71	20230621	21000	120.71	20221027	3.47	N	357550	500	27 억		44818	N	N	0	N	00	N
48	20231024	101052	57	100.00	KOSDAQ		화학	N	N	N	N		N	46400	-500	5	-1.07	638961400	13653	32.60	46900	47750	46300	60900	32850	46900	46800.07	0.82	0	726	51466	49182	47816	45532	44166	48500	44850	27	14000	500	30010	50	1	5455000	2531	58.96	8.24	12	0.25	787.00	5629.00	80900	20230621	-42.65	21000	20221027	120.95	80900	-42.65	20230621	23250	99.57	20230102	80900	-42.65	20230621	21000	120.95	20221027	3.47	N	357550	500	27 억		44818	N	N	0	N	00	N
49	20231024	091059	57	100.00	KOSDAQ		화학	N	N	N	N		N	46750	-150	5	-0.32	374070450	7956	19.00	46900	47750	46600	60900	32850	46900	47017.40	0.82	0	1225	51466	49182	47816	45532	44166	48500	44850	27	14000	500	30010	50	1	5455000	2550	59.40	8.31	12	0.15	787.00	5629.00	80900	20230621	-42.21	21000	20221027	122.62	80900	-42.21	20230621	23250	101.08	20230102	80900	-42.21	20230621	21000	122.62	20221027	3.47	N	357550	500	27 억		44818	N	N	0	N	00	N
50	20231023	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	46900	-3400	5	-6.76	1997713750	41597	128.53	49000	50100	46450	65300	35300	50300	48026.00	0.78	0	2192	54100	52200	50900	49000	47700	51550	48350	27	15000	500	32190	50	1	5455000	2558	59.59	8.33	12	0.76	787.00	5629.00	80900	20230621	-42.03	21000	20221027	123.33	80900	-42.03	20230621	23250	101.72	20230102	80900	-42.03	20230621	21000	123.33	20221027	3.60	N	357550	500	27 억		42623	N	N	0	N	00	N
51	20231023	151049	57	100.00	KOSDAQ		화학	N	N	N	N		N	46850	-3450	5	-6.86	1852065500	38497	118.95	49000	50100	46450	65300	35300	50300	48109.35	0.78	0	2207	54100	52200	50900	49000	47700	51550	48350	27	15000	500	32190	50	1	5455000	2556	59.53	8.32	12	0.71	787.00	5629.00	80900	20230621	-42.09	21000	20221027	123.10	80900	-42.09	20230621	23250	101.51	20230102	80900	-42.09	20230621	21000	123.10	20221027	3.60	N	357550	500	27 억		42623	N	N	0	N	00	N
52	20231023	141047	57	100.00	KOSDAQ		화학	N	N	N	N		N	47850	-2450	5	-4.87	1141891850	23414	72.35	49000	50100	47700	65300	35300	50300	48769.62	0.78	0	-30	54100	52200	50900	49000	47700	51550	48350	27	15000	500	32190	50	1	5455000	2610	60.80	8.50	12	0.43	787.00	5629.00	80900	20230621	-40.85	21000	20221027	127.86	80900	-40.85	20230621	23250	105.81	20230102	80900	-40.85	20230621	21000	127.86	20221027	3.60	N	357550	500	27 억		42623	N	N	0	N	00	N
53	20231023	131054	57	100.00	KOSDAQ		화학	N	N	N	N		N	48100	-2200	5	-4.37	1029581900	21070	65.10	49000	50100	47800	65300	35300	50300	48864.83	0.78	0	244	54100	52200	50900	49000	47700	51550	48350	27	15000	500	32190	50	1	5455000	2624	61.12	8.55	12	0.39	787.00	5629.00	80900	20230621	-40.54	21000	20221027	129.05	80900	-40.54	20230621	23250	106.88	20230102	80900	-40.54	20230621	21000	129.05	20221027	3.60	N	357550	500	27 억		42623	N	N	0	N	00	N
54	20231023	121043	57	100.00	KOSDAQ		화학	N	N	N	N		N	48100	-2200	5	-4.37	846084750	17247	53.29	49000	50100	48050	65300	35300	50300	49056.92	0.78	0	703	54100	52200	50900	49000	47700	51550	48350	27	15000	500	32190	50	1	5455000	2624	61.12	8.55	12	0.32	787.00	5629.00	80900	20230621	-40.54	21000	20221027	129.05	80900	-40.54	20230621	23250	106.88	20230102	80900	-40.54	20230621	21000	129.05	20221027	3.60	N	357550	500	27 억		42623	N	N	0	N	00	N
55	20231023	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	49650	-650	5	-1.29	467563650	9474	29.27	49000	50100	49000	65300	35300	50300	49352.30	0.78	0	2366	54100	52200	50900	49000	47700	51550	48350	27	15000	500	32190	50	1	5455000	2708	63.09	8.82	12	0.17	787.00	5629.00	80900	20230621	-38.63	21000	20221027	136.43	80900	-38.63	20230621	23250	113.55	20230102	80900	-38.63	20230621	21000	136.43	20221027	3.60	N	357550	500	27 억		42623	N	N	0	N	00	N
56	20231023	101033	57	100.00	KOSDAQ		화학	N	N	N	N		N	49400	-900	5	-1.79	430320950	8722	26.95	49000	50100	49000	65300	35300	50300	49337.42	0.78	0	2320	54100	52200	50900	49000	47700	51550	48350	27	15000	500	32190	50	1	5455000	2695	62.77	8.78	12	0.16	787.00	5629.00	80900	20230621	-38.94	21000	20221027	135.24	80900	-38.94	20230621	23250	112.47	20230102	80900	-38.94	20230621	21000	135.24	20221027	3.60	N	357550	500	27 억		42623	N	N	0	N	00	N
57	20231023	091054	57	100.00	KOSDAQ		화학	N	N	N	N		N	49700	-600	5	-1.19	243457000	4958	15.32	49000	50000	49000	65300	35300	50300	49103.87	0.78	0	1853	54100	52200	50900	49000	47700	51550	48350	27	15000	500	32190	50	1	5455000	2711	63.15	8.83	12	0.09	787.00	5629.00	80900	20230621	-38.57	21000	20221027	136.67	80900	-38.57	20230621	23250	113.76	20230102	80900	-38.57	20230621	21000	136.67	20221027	3.60	N	357550	500	27 억		42623	N	N	0	N	00	N
58	20231020	161037	57	100.00	KOSDAQ		화학	N	N	N	N		N	50300	-2500	5	-4.73	1600892800	31785	102.01	52000	52800	49600	68600	37000	52800	50366.34	0.86	0	-4435	56600	54700	52900	51000	49200	53800	50100	27	15800	500	33790	100	1	5455000	2744	63.91	8.94	12	0.58	787.00	5629.00	80900	20230621	-37.82	21000	20221027	139.52	80900	-37.82	20230621	23250	116.34	20230102	80900	-37.82	20230621	21000	139.52	20221027	3.61	N	357550	500	27 억		47045	N	N	0	N	00	N
59	20231020	151036	57	100.00	KOSDAQ		화학	N	N	N	N		N	49800	-3000	5	-5.68	1468408200	29149	93.55	52000	52800	49600	68600	37000	52800	50375.94	0.86	0	-4009	56600	54700	52900	51000	49200	53800	50100	27	15800	500	33790	50	1	5455000	2717	63.28	8.85	12	0.53	787.00	5629.00	80900	20230621	-38.44	21000	20221027	137.14	80900	-38.44	20230621	23250	114.19	20230102	80900	-38.44	20230621	21000	137.14	20221027	3.61	N	357550	500	27 억		47045	N	N	0	N	00	N
60	20231020	141048	57	100.00	KOSDAQ		화학	N	N	N	N		N	50900	-1900	5	-3.60	1159512400	22993	73.79	52000	52800	49600	68600	37000	52800	50428.93	0.86	0	-2333	56600	54700	52900	51000	49200	53800	50100	27	15800	500	33790	100	1	5455000	2777	64.68	9.04	12	0.42	787.00	5629.00	80900	20230621	-37.08	21000	20221027	142.38	80900	-37.08	20230621	23250	118.92	20230102	80900	-37.08	20230621	21000	142.38	20221027	3.61	N	357550	500	27 억		47045	N	N	0	N	00	N
61	20231020	131019	57	100.00	KOSDAQ		화학	N	N	N	N		N	50400	-2400	5	-4.55	1122082900	22253	71.42	52000	52800	49600	68600	37000	52800	50423.89	0.86	0	-2105	56600	54700	52900	51000	49200	53800	50100	27	15800	500	33790	100	1	5455000	2749	64.04	8.95	12	0.41	787.00	5629.00	80900	20230621	-37.70	21000	20221027	140.00	80900	-37.70	20230621	23250	116.77	20230102	80900	-37.70	20230621	21000	140.00	20221027	3.61	N	357550	500	27 억		47045	N	N	0	N	00	N
62	20231020	121030	57	100.00	KOSDAQ		화학	N	N	N	N		N	50200	-2600	5	-4.92	951903850	18855	60.51	52000	52800	49600	68600	37000	52800	50485.49	0.86	0	-2189	56600	54700	52900	51000	49200	53800	50100	27	15800	500	33790	100	1	5455000	2738	63.79	8.92	12	0.35	787.00	5629.00	80900	20230621	-37.95	21000	20221027	139.05	80900	-37.95	20230621	23250	115.91	20230102	80900	-37.95	20230621	21000	139.05	20221027	3.61	N	357550	500	27 억		47045	N	N	0	N	00	N
63	20231020	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	50400	-2400	5	-4.55	625095950	12300	39.48	52000	52800	49850	68600	37000	52800	50820.81	0.86	0	-1967	56600	54700	52900	51000	49200	53800	50100	27	15800	500	33790	100	1	5455000	2749	64.04	8.95	12	0.23	787.00	5629.00	80900	20230621	-37.70	21000	20221027	140.00	80900	-37.70	20230621	23250	116.77	20230102	80900	-37.70	20230621	21000	140.00	20221027	3.61	N	357550	500	27 억		47045	N	N	0	N	00	N
64	20231020	101032	57	100.00	KOSDAQ		화학	N	N	N	N		N	50400	-2400	5	-4.55	420011700	8204	26.33	52000	52800	50300	68600	37000	52800	51195.97	0.86	0	-1115	56600	54700	52900	51000	49200	53800	50100	27	15800	500	33790	100	1	5455000	2749	64.04	8.95	12	0.15	787.00	5629.00	80900	20230621	-37.70	21000	20221027	140.00	80900	-37.70	20230621	23250	116.77	20230102	80900	-37.70	20230621	21000	140.00	20221027	3.61	N	357550	500	27 억		47045	N	N	0	N	00	N
65	20231020	091029	57	100.00	KOSDAQ		화학	N	N	N	N		N	52000	-800	5	-1.52	180005500	3480	11.17	52000	52800	51000	68600	37000	52800	51725.72	0.86	0	-59	56600	54700	52900	51000	49200	53800	50100	27	15800	500	33790	100	1	5455000	2837	66.07	9.24	12	0.06	787.00	5629.00	80900	20230621	-35.72	21000	20221027	147.62	80900	-35.72	20230621	23250	123.66	20230102	80900	-35.72	20230621	21000	147.62	20221027	3.61	N	357550	500	27 억		47045	N	N	0	N	00	N
66	20231019	161029	57	100.00	KOSDAQ		화학	N	N	N	N		N	52800	-2200	5	-4.00	1627232200	31040	291.59	54000	54800	51100	71500	38500	55000	52422.14	0.88	0	-699	58266	56632	54566	52932	50866	56850	53150	27	16500	500	35200	100	1	5455000	2880	67.09	9.38	12	0.57	787.00	5629.00	80900	20230621	-34.73	21000	20221027	151.43	80900	-34.73	20230621	23250	127.10	20230102	80900	-34.73	20230621	21000	151.43	20221027	3.62	N	357550	500	27 억		47768	N	N	0	N	00	N
67	20231019	151016	57	100.00	KOSDAQ		화학	N	N	N	N		N	52900	-2100	5	-3.82	1401714800	26758	251.37	54000	54800	51100	71500	38500	55000	52383.03	0.88	0	462	58266	56632	54566	52932	50866	56850	53150	27	16500	500	35200	100	1	5455000	2886	67.22	9.40	12	0.49	787.00	5629.00	80900	20230621	-34.61	21000	20221027	151.90	80900	-34.61	20230621	23250	127.53	20230102	80900	-34.61	20230621	21000	151.90	20221027	3.62	N	357550	500	27 억		47768	N	N	0	N	00	N
68	20231019	141033	57	100.00	KOSDAQ		화학	N	N	N	N		N	52000	-3000	5	-5.45	903667600	17151	161.12	54000	54800	51800	71500	38500	55000	52686.35	0.88	0	89	58266	56632	54566	52932	50866	56850	53150	27	16500	500	35200	100	1	5455000	2837	66.07	9.24	12	0.31	787.00	5629.00	80900	20230621	-35.72	21000	20221027	147.62	80900	-35.72	20230621	23250	123.66	20230102	80900	-35.72	20230621	21000	147.62	20221027	3.62	N	357550	500	27 억		47768	N	N	0	N	00	N
69	20231019	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	52900	-2100	5	-3.82	442658300	8309	78.06	54000	54800	52500	71500	38500	55000	53270.60	0.88	0	-300	58266	56632	54566	52932	50866	56850	53150	27	16500	500	35200	100	1	5455000	2886	67.22	9.40	12	0.15	787.00	5629.00	80900	20230621	-34.61	21000	20221027	151.90	80900	-34.61	20230621	23250	127.53	20230102	80900	-34.61	20230621	21000	151.90	20221027	3.62	N	357550	500	27 억		47768	N	N	0	N	00	N
70	20231019	121030	57	100.00	KOSDAQ		화학	N	N	N	N		N	53200	-1800	5	-3.27	312576600	5847	54.93	54000	54800	52900	71500	38500	55000	53454.29	0.88	0	-373	58266	56632	54566	52932	50866	56850	53150	27	16500	500	35200	100	1	5455000	2902	67.60	9.45	12	0.11	787.00	5629.00	80900	20230621	-34.24	21000	20221027	153.33	80900	-34.24	20230621	23250	128.82	20230102	80900	-34.24	20230621	21000	153.33	20221027	3.62	N	357550	500	27 억		47768	N	N	0	N	00	N
71	20231019	111023	57	100.00	KOSDAQ		화학	N	N	N	N		N	53800	-1200	5	-2.18	219711700	4099	38.51	54000	54800	53200	71500	38500	55000	53594.78	0.88	0	-214	58266	56632	54566	52932	50866	56850	53150	27	16500	500	35200	100	1	5455000	2935	68.36	9.56	12	0.08	787.00	5629.00	80900	20230621	-33.50	21000	20221027	156.19	80900	-33.50	20230621	23250	131.40	20230102	80900	-33.50	20230621	21000	156.19	20221027	3.62	N	357550	500	27 억		47768	N	N	0	N	00	N
72	20231019	101018	57	100.00	KOSDAQ		화학	N	N	N	N		N	53500	-1500	5	-2.73	144284300	2688	25.25	54000	54800	53300	71500	38500	55000	53667.78	0.88	0	-211	58266	56632	54566	52932	50866	56850	53150	27	16500	500	35200	100	1	5455000	2918	67.98	9.50	12	0.05	787.00	5629.00	80900	20230621	-33.87	21000	20221027	154.76	80900	-33.87	20230621	23250	130.11	20230102	80900	-33.87	20230621	21000	154.76	20221027	3.62	N	357550	500	27 억		47768	N	N	0	N	00	N
73	20231019	091026	57	100.00	KOSDAQ		화학	N	N	N	N		N	53500	-1500	5	-2.73	48606400	901	8.46	54000	54800	53500	71500	38500	55000	53924.49	0.88	0	-602	58266	56632	54566	52932	50866	56850	53150	27	16500	500	35200	100	1	5455000	2918	67.98	9.50	12	0.02	787.00	5629.00	80900	20230621	-33.87	21000	20221027	154.76	80900	-33.87	20230621	23250	130.11	20230102	80900	-33.87	20230621	21000	154.76	20221027	3.62	N	357550	500	27 억		47768	N	N	0	N	00	N
74	20231018	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	55000	-500	5	-0.90	582372900	10615	102.72	55000	56200	52500	72100	38900	55500	54863.20	0.88	0	-439	57500	56500	55600	54600	53700	57000	55100	27	16600	500	35520	100	1	5455000	3000	69.89	9.77	12	0.19	787.00	5629.00	80900	20230621	-32.01	21000	20221027	161.90	80900	-32.01	20230621	23250	136.56	20230102	80900	-32.01	20230621	21000	161.90	20221027	3.62	N	357550	500	27 억		48182	N	N	0	N	00	N
75	20231018	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	54700	-800	5	-1.44	528105600	9626	93.15	55000	56200	52500	72100	38900	55500	54862.41	0.88	0	-261	57500	56500	55600	54600	53700	57000	55100	27	16600	500	35520	100	1	5455000	2984	69.50	9.72	12	0.18	787.00	5629.00	80900	20230621	-32.39	21000	20221027	160.48	80900	-32.39	20230621	23250	135.27	20230102	80900	-32.39	20230621	21000	160.48	20221027	3.62	N	357550	500	27 억		48182	N	N	0	N	00	N
76	20231018	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	55000	-500	5	-0.90	337371100	6104	59.07	55000	56200	54900	72100	38900	55500	55270.49	0.88	0	-280	57500	56500	55600	54600	53700	57000	55100	27	16600	500	35520	100	1	5455000	3000	69.89	9.77	12	0.11	787.00	5629.00	80900	20230621	-32.01	21000	20221027	161.90	80900	-32.01	20230621	23250	136.56	20230102	80900	-32.01	20230621	21000	161.90	20221027	3.62	N	357550	500	27 억		48182	N	N	0	N	00	N
77	20231018	131004	57	100.00	KOSDAQ		화학	N	N	N	N		N	55300	-200	5	-0.36	275842800	4985	48.24	55000	56200	55000	72100	38900	55500	55334.56	0.88	0	-308	57500	56500	55600	54600	53700	57000	55100	27	16600	500	35520	100	1	5455000	3017	70.27	9.82	12	0.09	787.00	5629.00	80900	20230621	-31.64	21000	20221027	163.33	80900	-31.64	20230621	23250	137.85	20230102	80900	-31.64	20230621	21000	163.33	20221027	3.62	N	357550	500	27 억		48182	N	N	0	N	00	N
78	20231018	121022	57	100.00	KOSDAQ		화학	N	N	N	N		N	55400	-100	5	-0.18	217048000	3919	37.92	55000	56200	55000	72100	38900	55500	55383.52	0.88	0	-105	57500	56500	55600	54600	53700	57000	55100	27	16600	500	35520	100	1	5455000	3022	70.39	9.84	12	0.07	787.00	5629.00	80900	20230621	-31.52	21000	20221027	163.81	80900	-31.52	20230621	23250	138.28	20230102	80900	-31.52	20230621	21000	163.81	20221027	3.62	N	357550	500	27 억		48182	N	N	0	N	00	N
79	20231018	111014	57	100.00	KOSDAQ		화학	N	N	N	N		N	55600	100	2	0.18	170802100	3080	29.80	55000	56200	55000	72100	38900	55500	55455.23	0.88	0	-116	57500	56500	55600	54600	53700	57000	55100	27	16600	500	35520	100	1	5455000	3033	70.65	9.88	12	0.06	787.00	5629.00	80900	20230621	-31.27	21000	20221027	164.76	80900	-31.27	20230621	23250	139.14	20230102	80900	-31.27	20230621	21000	164.76	20221027	3.62	N	357550	500	27 억		48182	N	N	0	N	00	N
80	20231018	101026	57	100.00	KOSDAQ		화학	N	N	N	N		N	55400	-100	5	-0.18	64156000	1162	11.24	55000	56200	55000	72100	38900	55500	55211.70	0.88	0	-189	57500	56500	55600	54600	53700	57000	55100	27	16600	500	35520	100	1	5455000	3022	70.39	9.84	12	0.02	787.00	5629.00	80900	20230621	-31.52	21000	20221027	163.81	80900	-31.52	20230621	23250	138.28	20230102	80900	-31.52	20230621	21000	163.81	20221027	3.62	N	357550	500	27 억		48182	N	N	0	N	00	N
81	20231018	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	55100	-400	5	-0.72	16019600	291	2.82	55000	56200	55000	72100	38900	55500	55050.17	0.88	0	-95	57500	56500	55600	54600	53700	57000	55100	27	16600	500	35520	100	1	5455000	3006	70.01	9.79	12	0.01	787.00	5629.00	80900	20230621	-31.89	21000	20221027	162.38	80900	-31.89	20230621	23250	136.99	20230102	80900	-31.89	20230621	21000	162.38	20221027	3.62	N	357550	500	27 억		48182	N	N	0	N	00	N
82	20231017	161012	57	100.00	KOSDAQ		화학	N	N	N	N		N	55500	1300	2	2.40	563496000	10134	71.42	54700	56600	54700	70400	38000	54200	55604.50	0.87	0	466	56666	55432	54366	53132	52066	54900	52600	27	16200	500	34680	100	1	5455000	3028	70.52	9.86	12	0.19	787.00	5629.00	80900	20230621	-31.40	20450	20221013	171.39	80900	-31.40	20230621	23250	138.71	20230102	80900	-31.40	20230621	21000	164.29	20221027	3.62	N	357550	500	27 억		47709	N	N	0	N	00	N
83	20231017	151020	57	100.00	KOSDAQ		화학	N	N	N	N		N	55300	1100	2	2.03	535287200	9624	67.83	54700	56600	54700	70400	38000	54200	55620.03	0.87	0	472	56666	55432	54366	53132	52066	54900	52600	27	16200	500	34680	100	1	5455000	3017	70.27	9.82	12	0.18	787.00	5629.00	80900	20230621	-31.64	20450	20221013	170.42	80900	-31.64	20230621	23250	137.85	20230102	80900	-31.64	20230621	21000	163.33	20221027	3.62	N	357550	500	27 억		47709	N	N	0	N	00	N
84	20231017	141021	57	100.00	KOSDAQ		화학	N	N	N	N		N	54700	500	2	0.92	504752400	9071	63.93	54700	56600	54700	70400	38000	54200	55644.63	0.87	0	393	56666	55432	54366	53132	52066	54900	52600	27	16200	500	34680	100	1	5455000	2984	69.50	9.72	12	0.17	787.00	5629.00	80900	20230621	-32.39	20450	20221013	167.48	80900	-32.39	20230621	23250	135.27	20230102	80900	-32.39	20230621	21000	160.48	20221027	3.62	N	357550	500	27 억		47709	N	N	0	N	00	N
85	20231017	131013	57	100.00	KOSDAQ		화학	N	N	N	N		N	55300	1100	2	2.03	393836400	7058	49.74	54700	56600	54700	70400	38000	54200	55800.00	0.87	0	1286	56666	55432	54366	53132	52066	54900	52600	27	16200	500	34680	100	1	5455000	3017	70.27	9.82	12	0.13	787.00	5629.00	80900	20230621	-31.64	20450	20221013	170.42	80900	-31.64	20230621	23250	137.85	20230102	80900	-31.64	20230621	21000	163.33	20221027	3.62	N	357550	500	27 억		47709	N	N	0	N	00	N
86	20231017	121018	57	100.00	KOSDAQ		화학	N	N	N	N		N	55600	1400	2	2.58	349955400	6265	44.15	54700	56600	54700	70400	38000	54200	55858.80	0.87	0	1227	56666	55432	54366	53132	52066	54900	52600	27	16200	500	34680	100	1	5455000	3033	70.65	9.88	12	0.11	787.00	5629.00	80900	20230621	-31.27	20450	20221013	171.88	80900	-31.27	20230621	23250	139.14	20230102	80900	-31.27	20230621	21000	164.76	20221027	3.62	N	357550	500	27 억		47709	N	N	0	N	00	N
87	20231017	111008	57	100.00	KOSDAQ		화학	N	N	N	N		N	55700	1500	2	2.77	306369000	5482	38.64	54700	56600	54700	70400	38000	54200	55886.36	0.87	0	1792	56666	55432	54366	53132	52066	54900	52600	27	16200	500	34680	100	1	5455000	3038	70.78	9.90	12	0.10	787.00	5629.00	80900	20230621	-31.15	20450	20221013	172.37	80900	-31.15	20230621	23250	139.57	20230102	80900	-31.15	20230621	21000	165.24	20221027	3.62	N	357550	500	27 억		47709	N	N	0	N	00	N
88	20231017	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	56000	1800	2	3.32	257490300	4606	32.46	54700	56600	54700	70400	38000	54200	55903.23	0.87	0	1918	56666	55432	54366	53132	52066	54900	52600	27	16200	500	34680	100	1	5455000	3055	71.16	9.95	12	0.08	787.00	5629.00	80900	20230621	-30.78	20450	20221013	173.84	80900	-30.78	20230621	23250	140.86	20230102	80900	-30.78	20230621	21000	166.67	20221027	3.62	N	357550	500	27 억		47709	N	N	0	N	00	N
89	20231017	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	55500	1300	2	2.40	43995900	798	5.62	54700	55500	54700	70400	38000	54200	55132.71	0.87	0	307	56666	55432	54366	53132	52066	54900	52600	27	16200	500	34680	100	1	5455000	3028	70.52	9.86	12	0.01	787.00	5629.00	80900	20230621	-31.40	20450	20221013	171.39	80900	-31.40	20230621	23250	138.71	20230102	80900	-31.40	20230621	21000	164.29	20221027	3.62	N	357550	500	27 억		47709	N	N	0	N	00	N
90	20231016	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	54200	-1800	5	-3.21	761969600	14106	148.27	55200	55600	53300	72800	39200	56000	54017.35	0.92	0	-2409	57866	56932	55966	55032	54066	56450	54550	27	16800	500	35840	100	1	5455000	2957	68.87	9.63	12	0.26	787.00	5629.00	80900	20230621	-33.00	20450	20221013	165.04	80900	-33.00	20230621	23250	133.12	20230102	80900	-33.00	20230621	21000	158.10	20221027	3.60	N	357550	500	27 억		50167	N	N	0	N	00	N
91	20231016	151009	57	100.00	KOSDAQ		화학	N	N	N	N		N	54400	-1600	5	-2.86	683945300	12660	133.07	55200	55600	53300	72800	39200	56000	54024.12	0.92	0	-2387	57866	56932	55966	55032	54066	56450	54550	27	16800	500	35840	100	1	5455000	2968	69.12	9.66	12	0.23	787.00	5629.00	80900	20230621	-32.76	20450	20221013	166.01	80900	-32.76	20230621	23250	133.98	20230102	80900	-32.76	20230621	21000	159.05	20221027	3.60	N	357550	500	27 억		50167	N	N	0	N	00	N
92	20231016	141011	57	100.00	KOSDAQ		화학	N	N	N	N		N	54000	-2000	5	-3.57	569617300	10540	110.78	55200	55600	53300	72800	39200	56000	54043.39	0.92	0	-2234	57866	56932	55966	55032	54066	56450	54550	27	16800	500	35840	100	1	5455000	2946	68.61	9.59	12	0.19	787.00	5629.00	80900	20230621	-33.25	20450	20221013	164.06	80900	-33.25	20230621	23250	132.26	20230102	80900	-33.25	20230621	21000	157.14	20221027	3.60	N	357550	500	27 억		50167	N	N	0	N	00	N
93	20231016	131003	57	100.00	KOSDAQ		화학	N	N	N	N		N	54100	-1900	5	-3.39	530720200	9819	103.21	55200	55600	53300	72800	39200	56000	54050.33	0.92	0	-2099	57866	56932	55966	55032	54066	56450	54550	27	16800	500	35840	100	1	5455000	2951	68.74	9.61	12	0.18	787.00	5629.00	80900	20230621	-33.13	20450	20221013	164.55	80900	-33.13	20230621	23250	132.69	20230102	80900	-33.13	20230621	21000	157.62	20221027	3.60	N	357550	500	27 억		50167	N	N	0	N	00	N
94	20231016	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	53500	-2500	5	-4.46	480873800	8890	93.44	55200	55600	53300	72800	39200	56000	54091.54	0.92	0	-1767	57866	56932	55966	55032	54066	56450	54550	27	16800	500	35840	100	1	5455000	2918	67.98	9.50	12	0.16	787.00	5629.00	80900	20230621	-33.87	20450	20221013	161.61	80900	-33.87	20230621	23250	130.11	20230102	80900	-33.87	20230621	21000	154.76	20221027	3.60	N	357550	500	27 억		50167	N	N	0	N	00	N
95	20231016	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	53800	-2200	5	-3.93	399382400	7369	77.45	55200	55600	53700	72800	39200	56000	54197.64	0.92	0	-1260	57866	56932	55966	55032	54066	56450	54550	27	16800	500	35840	100	1	5455000	2935	68.36	9.56	12	0.14	787.00	5629.00	80900	20230621	-33.50	20450	20221013	163.08	80900	-33.50	20230621	23250	131.40	20230102	80900	-33.50	20230621	21000	156.19	20221027	3.60	N	357550	500	27 억		50167	N	N	0	N	00	N
96	20231016	100952	57	100.00	KOSDAQ		화학	N	N	N	N		N	54700	-1300	5	-2.32	291533100	5372	56.46	55200	55600	54000	72800	39200	56000	54269.01	0.92	0	-127	57866	56932	55966	55032	54066	56450	54550	27	16800	500	35840	100	1	5455000	2984	69.50	9.72	12	0.10	787.00	5629.00	80900	20230621	-32.39	20450	20221013	167.48	80900	-32.39	20230621	23250	135.27	20230102	80900	-32.39	20230621	21000	160.48	20221027	3.60	N	357550	500	27 억		50167	N	N	0	N	00	N
97	20231016	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	54200	-1800	5	-3.21	68992900	1267	13.32	55200	55200	54000	72800	39200	56000	54453.75	0.92	0	-179	57866	56932	55966	55032	54066	56450	54550	27	16800	500	35840	100	1	5455000	2957	68.87	9.63	12	0.02	787.00	5629.00	80900	20230621	-33.00	20450	20221013	165.04	80900	-33.00	20230621	23250	133.12	20230102	80900	-33.00	20230621	21000	158.10	20221027	3.60	N	357550	500	27 억		50167	N	N	0	N	00	N
98	20231012	161027	57	100.00	KOSDAQ		화학	N	N	N	N		N	56600	3900	2	7.40	1212959800	21927	193.00	52700	57000	52700	68500	36900	52700	55316.10	0.86	0	5266	55366	54032	53366	52032	51366	53700	51700	27	15800	500	33720	100	1	5455000	3088	71.92	10.06	12	0.40	787.00	5629.00	80900	20230621	-30.04	20450	20221013	176.77	80900	-30.04	20230621	23250	143.44	20230102	80900	-30.04	20230621	20450	176.77	20221013	3.69	N	357550	500	27 억		46683	N	N	0	N	00	N
99	20231012	151002	57	100.00	KOSDAQ		화학	N	N	N	N		N	56700	4000	2	7.59	1178139300	21312	187.59	52700	57000	52700	68500	36900	52700	55280.56	0.86	0	5244	55366	54032	53366	52032	51366	53700	51700	27	15800	500	33720	100	1	5455000	3093	72.05	10.07	12	0.39	787.00	5629.00	80900	20230621	-29.91	20450	20221013	177.26	80900	-29.91	20230621	23250	143.87	20230102	80900	-29.91	20230621	20450	177.26	20221013	3.69	N	357550	500	27 억		46683	N	N	0	N	00	N
100	20231012	141005	57	100.00	KOSDAQ		화학	N	N	N	N		N	56500	3800	2	7.21	1012663700	18372	161.71	52700	57000	52700	68500	36900	52700	55119.95	0.86	0	4815	55366	54032	53366	52032	51366	53700	51700	27	15800	500	33720	100	1	5455000	3082	71.79	10.04	12	0.34	787.00	5629.00	80900	20230621	-30.16	20450	20221013	176.28	80900	-30.16	20230621	23250	143.01	20230102	80900	-30.16	20230621	20450	176.28	20221013	3.69	N	357550	500	27 억		46683	N	N	0	N	00	N
101	20231012	131005	57	100.00	KOSDAQ		화학	N	N	N	N		N	55000	2300	2	4.36	566770000	10419	91.71	52700	55300	52700	68500	36900	52700	54397.73	0.86	0	3587	55366	54032	53366	52032	51366	53700	51700	27	15800	500	33720	100	1	5455000	3000	69.89	9.77	12	0.19	787.00	5629.00	80900	20230621	-32.01	20450	20221013	168.95	80900	-32.01	20230621	23250	136.56	20230102	80900	-32.01	20230621	20450	168.95	20221013	3.69	N	357550	500	27 억		46683	N	N	0	N	00	N
102	20231012	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	55100	2400	2	4.55	521170500	9590	84.41	52700	55300	52700	68500	36900	52700	54345.20	0.86	0	3636	55366	54032	53366	52032	51366	53700	51700	27	15800	500	33720	100	1	5455000	3006	70.01	9.79	12	0.18	787.00	5629.00	80900	20230621	-31.89	20450	20221013	169.44	80900	-31.89	20230621	23250	136.99	20230102	80900	-31.89	20230621	20450	169.44	20221013	3.69	N	357550	500	27 억		46683	N	N	0	N	00	N
103	20231012	111014	57	100.00	KOSDAQ		화학	N	N	N	N		N	54400	1700	2	3.23	341995100	6326	55.68	52700	54700	52700	68500	36900	52700	54061.82	0.86	0	2692	55366	54032	53366	52032	51366	53700	51700	27	15800	500	33720	100	1	5455000	2968	69.12	9.66	12	0.12	787.00	5629.00	80900	20230621	-32.76	20450	20221013	166.01	80900	-32.76	20230621	23250	133.98	20230102	80900	-32.76	20230621	20450	166.01	20221013	3.69	N	357550	500	27 억		46683	N	N	0	N	00	N
104	20231012	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	54200	1500	2	2.85	268621400	4976	43.80	52700	54400	52700	68500	36900	52700	53983.40	0.86	0	2776	55366	54032	53366	52032	51366	53700	51700	27	15800	500	33720	100	1	5455000	2957	68.87	9.63	12	0.09	787.00	5629.00	80900	20230621	-33.00	20450	20221013	165.04	80900	-33.00	20230621	23250	133.12	20230102	80900	-33.00	20230621	20450	165.04	20221013	3.69	N	357550	500	27 억		46683	N	N	0	N	00	N
105	20231012	091013	57	100.00	KOSDAQ		화학	N	N	N	N		N	53800	1100	2	2.09	73076600	1359	11.96	52700	54200	52700	68500	36900	52700	53772.33	0.86	0	734	55366	54032	53366	52032	51366	53700	51700	27	15800	500	33720	100	1	5455000	2935	68.36	9.56	12	0.02	787.00	5629.00	80900	20230621	-33.50	20450	20221013	163.08	80900	-33.50	20230621	23250	131.40	20230102	80900	-33.50	20230621	20450	163.08	20221013	3.69	N	357550	500	27 억		46683	N	N	0	N	00	N
106	20231011	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	52700	-600	5	-1.13	602377600	11209	22.38	53500	54700	52700	69200	37400	53300	53741.27	0.85	0	60	58033	55666	53833	51466	49633	54750	50550	27	15900	500	34110	100	1	5455000	2875	66.96	9.36	12	0.21	787.00	5629.00	80900	20230621	-34.86	20450	20221013	157.70	80900	-34.86	20230621	23250	126.67	20230102	80900	-34.86	20230621	20450	157.70	20221013	3.68	N	357550	500	27 억		46402	N	N	0	N	00	N
107	20231011	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	53000	-300	5	-0.56	537040600	9974	19.92	53500	54700	53000	69200	37400	53300	53844.05	0.85	0	410	58033	55666	53833	51466	49633	54750	50550	27	15900	500	34110	100	1	5455000	2891	67.34	9.42	12	0.18	787.00	5629.00	80900	20230621	-34.49	20450	20221013	159.17	80900	-34.49	20230621	23250	127.96	20230102	80900	-34.49	20230621	20450	159.17	20221013	3.68	N	357550	500	27 억		46402	N	N	0	N	00	N
108	20231011	141009	57	100.00	KOSDAQ		화학	N	N	N	N		N	53300	0	3	0.00	432066500	8002	15.98	53500	54700	53300	69200	37400	53300	53994.81	0.85	0	255	58033	55666	53833	51466	49633	54750	50550	27	15900	500	34110	100	1	5455000	2908	67.73	9.47	12	0.15	787.00	5629.00	80900	20230621	-34.12	20450	20221013	160.64	80900	-34.12	20230621	23250	129.25	20230102	80900	-34.12	20230621	20450	160.64	20221013	3.68	N	357550	500	27 억		46402	N	N	0	N	00	N
109	20231011	130958	57	100.00	KOSDAQ		화학	N	N	N	N		N	53900	600	2	1.13	353979600	6544	13.07	53500	54700	53500	69200	37400	53300	54092.24	0.85	0	129	58033	55666	53833	51466	49633	54750	50550	27	15900	500	34110	100	1	5455000	2940	68.49	9.58	12	0.12	787.00	5629.00	80900	20230621	-33.37	20450	20221013	163.57	80900	-33.37	20230621	23250	131.83	20230102	80900	-33.37	20230621	20450	163.57	20221013	3.68	N	357550	500	27 억		46402	N	N	0	N	00	N
110	20231011	121016	57	100.00	KOSDAQ		화학	N	N	N	N		N	54100	800	2	1.50	265870000	4919	9.82	53500	54700	53500	69200	37400	53300	54049.60	0.85	0	111	58033	55666	53833	51466	49633	54750	50550	27	15900	500	34110	100	1	5455000	2951	68.74	9.61	12	0.09	787.00	5629.00	80900	20230621	-33.13	20450	20221013	164.55	80900	-33.13	20230621	23250	132.69	20230102	80900	-33.13	20230621	20450	164.55	20221013	3.68	N	357550	500	27 억		46402	N	N	0	N	00	N
111	20231011	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	54300	1000	2	1.88	191889300	3552	7.09	53500	54700	53500	69200	37400	53300	54022.89	0.85	0	306	58033	55666	53833	51466	49633	54750	50550	27	15900	500	34110	100	1	5455000	2962	69.00	9.65	12	0.07	787.00	5629.00	80900	20230621	-32.88	20450	20221013	165.53	80900	-32.88	20230621	23250	133.55	20230102	80900	-32.88	20230621	20450	165.53	20221013	3.68	N	357550	500	27 억		46402	N	N	0	N	00	N
112	20231011	101004	57	100.00	KOSDAQ		화학	N	N	N	N		N	54300	1000	2	1.88	131494100	2433	4.86	53500	54700	53500	69200	37400	53300	54046.07	0.85	0	130	58033	55666	53833	51466	49633	54750	50550	27	15900	500	34110	100	1	5455000	2962	69.00	9.65	12	0.04	787.00	5629.00	80900	20230621	-32.88	20450	20221013	165.53	80900	-32.88	20230621	23250	133.55	20230102	80900	-32.88	20230621	20450	165.53	20221013	3.68	N	357550	500	27 억		46402	N	N	0	N	00	N
113	20231011	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	54000	700	2	1.31	47468800	883	1.76	53500	54100	53500	69200	37400	53300	53758.55	0.85	0	-15	58033	55666	53833	51466	49633	54750	50550	27	15900	500	34110	100	1	5455000	2946	68.61	9.59	12	0.02	787.00	5629.00	80900	20230621	-33.25	20450	20221013	164.06	80900	-33.25	20230621	23250	132.26	20230102	80900	-33.25	20230621	20450	164.06	20221013	3.68	N	357550	500	27 억		46402	N	N	0	N	00	N
114	20231010	161611	57	100.00	KOSDAQ		화학	N	N	N	N		N	53300	-3000	5	-5.33	2657530000	49762	371.05	55600	56200	52000	73100	39500	56300	53404.81	0.92	0	-3801	57366	56832	56166	55632	54966	57100	55900	27	16800	500	36030	100	1	5455000	2908	67.73	9.47	12	0.91	787.00	5629.00	80900	20230621	-34.12	20450	20221013	160.64	80900	-34.12	20230621	23250	129.25	20230102	80900	-34.12	20230621	20450	160.64	20221013	3.72	N	357550	500	27 억		50184	N	N	0	N	00	N
115	20231010	150952	57	100.00	KOSDAQ		화학	N	N	N	N		N	52500	-3800	5	-6.75	2421829600	45308	337.84	55600	56200	52000	73100	39500	56300	53452.58	0.92	0	-3011	57366	56832	56166	55632	54966	57100	55900	27	16800	500	36030	100	1	5455000	2864	66.71	9.33	12	0.83	787.00	5629.00	80900	20230621	-35.11	20450	20221013	156.72	80900	-35.11	20230621	23250	125.81	20230102	80900	-35.11	20230621	20450	156.72	20221013	3.72	N	357550	500	27 억		50184	N	N	0	N	00	N
116	20231010	140959	57	100.00	KOSDAQ		화학	N	N	N	N		N	53000	-3300	5	-5.86	1866365600	34710	258.82	55600	56200	52500	73100	39500	56300	53770.26	0.92	0	-101	57366	56832	56166	55632	54966	57100	55900	27	16800	500	36030	100	1	5455000	2891	67.34	9.42	12	0.64	787.00	5629.00	80900	20230621	-34.49	20450	20221013	159.17	80900	-34.49	20230621	23250	127.96	20230102	80900	-34.49	20230621	20450	159.17	20221013	3.72	N	357550	500	27 억		50184	N	N	0	N	00	N
117	20231010	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	53000	-3300	5	-5.86	1613847800	29942	223.26	55600	56200	52800	73100	39500	56300	53899.13	0.92	0	423	57366	56832	56166	55632	54966	57100	55900	27	16800	500	36030	100	1	5455000	2891	67.34	9.42	12	0.55	787.00	5629.00	80900	20230621	-34.49	20450	20221013	159.17	80900	-34.49	20230621	23250	127.96	20230102	80900	-34.49	20230621	20450	159.17	20221013	3.72	N	357550	500	27 억		50184	N	N	0	N	00	N
118	20231010	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	53600	-2700	5	-4.80	1016386500	18678	139.27	55600	56200	53500	73100	39500	56300	54416.24	0.92	0	438	57366	56832	56166	55632	54966	57100	55900	27	16800	500	36030	100	1	5455000	2924	68.11	9.52	12	0.34	787.00	5629.00	80900	20230621	-33.75	20450	20221013	162.10	80900	-33.75	20230621	23250	130.54	20230102	80900	-33.75	20230621	20450	162.10	20221013	3.72	N	357550	500	27 억		50184	N	N	0	N	00	N
119	20231010	110931	57	100.00	KOSDAQ		화학	N	N	N	N		N	54200	-2100	5	-3.73	793735800	14536	108.39	55600	56200	53800	73100	39500	56300	54604.83	0.92	0	1489	57366	56832	56166	55632	54966	57100	55900	27	16800	500	36030	100	1	5455000	2957	68.87	9.63	12	0.27	787.00	5629.00	80900	20230621	-33.00	20450	20221013	165.04	80900	-33.00	20230621	23250	133.12	20230102	80900	-33.00	20230621	20450	165.04	20221013	3.72	N	357550	500	27 억		50184	N	N	0	N	00	N
120	20231010	100943	57	100.00	KOSDAQ		화학	N	N	N	N		N	54000	-2300	5	-4.09	549786900	10050	74.94	55600	56200	53800	73100	39500	56300	54705.16	0.92	0	515	57366	56832	56166	55632	54966	57100	55900	27	16800	500	36030	100	1	5455000	2946	68.61	9.59	12	0.18	787.00	5629.00	80900	20230621	-33.25	20450	20221013	164.06	80900	-33.25	20230621	23250	132.26	20230102	80900	-33.25	20230621	20450	164.06	20221013	3.72	N	357550	500	27 억		50184	N	N	0	N	00	N
121	20231010	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	55100	-1200	5	-2.13	78100300	1412	10.53	55600	56200	55100	73100	39500	56300	55311.83	0.92	0	52	57366	56832	56166	55632	54966	57100	55900	27	16800	500	36030	100	1	5455000	3006	70.01	9.79	12	0.03	787.00	5629.00	80900	20230621	-31.89	20450	20221013	169.44	80900	-31.89	20230621	23250	136.99	20230102	80900	-31.89	20230621	20450	169.44	20221013	3.72	N	357550	500	27 억		50184	N	N	0	N	00	N
122	20231006	160945	57	100.00	KOSDAQ		화학	N	N	N	N		N	56300	0	3	0.00	747951300	13326	31.52	55500	56700	55500	73100	39500	56300	56126.96	0.97	0	-2962	61433	58866	56433	53866	51433	57650	52650	27	16800	500	36030	100	1	5455000	3071	71.54	10.00	12	0.24	787.00	5629.00	80900	20230621	-30.41	20450	20221013	175.31	80900	-30.41	20230621	23250	142.15	20230102	80900	-30.41	20230621	20450	175.31	20221013	3.62	N	357550	500	27 억		53031	N	N	0	N	00	N
123	20231006	150929	57	100.00	KOSDAQ		화학	N	N	N	N		N	56300	0	3	0.00	691624000	12326	29.15	55500	56700	55500	73100	39500	56300	56110.98	0.97	0	-2887	61433	58866	56433	53866	51433	57650	52650	27	16800	500	36030	100	1	5455000	3071	71.54	10.00	12	0.23	787.00	5629.00	80900	20230621	-30.41	20450	20221013	175.31	80900	-30.41	20230621	23250	142.15	20230102	80900	-30.41	20230621	20450	175.31	20221013	3.62	N	357550	500	27 억		53031	N	N	0	N	00	N
124	20231006	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	56700	400	2	0.71	530344800	9454	22.36	55500	56700	55500	73100	39500	56300	56097.40	0.97	0	-2801	61433	58866	56433	53866	51433	57650	52650	27	16800	500	36030	100	1	5455000	3093	72.05	10.07	12	0.17	787.00	5629.00	80900	20230621	-29.91	20450	20221013	177.26	80900	-29.91	20230621	23250	143.87	20230102	80900	-29.91	20230621	20450	177.26	20221013	3.62	N	357550	500	27 억		53031	N	N	0	N	00	N
125	20231006	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	56300	0	3	0.00	399166200	7131	16.87	55500	56700	55500	73100	39500	56300	55976.19	0.97	0	-2218	61433	58866	56433	53866	51433	57650	52650	27	16800	500	36030	100	1	5455000	3071	71.54	10.00	12	0.13	787.00	5629.00	80900	20230621	-30.41	20450	20221013	175.31	80900	-30.41	20230621	23250	142.15	20230102	80900	-30.41	20230621	20450	175.31	20221013	3.62	N	357550	500	27 억		53031	N	N	0	N	00	N
126	20231006	120920	57	100.00	KOSDAQ		화학	N	N	N	N		N	56300	0	3	0.00	355237600	6353	15.03	55500	56500	55500	73100	39500	56300	55916.51	0.97	0	-1939	61433	58866	56433	53866	51433	57650	52650	27	16800	500	36030	100	1	5455000	3071	71.54	10.00	12	0.12	787.00	5629.00	80900	20230621	-30.41	20450	20221013	175.31	80900	-30.41	20230621	23250	142.15	20230102	80900	-30.41	20230621	20450	175.31	20221013	3.62	N	357550	500	27 억		53031	N	N	0	N	00	N
127	20231006	110912	57	100.00	KOSDAQ		화학	N	N	N	N		N	56400	100	2	0.18	267752800	4792	11.33	55500	56500	55500	73100	39500	56300	55874.96	0.97	0	-1196	61433	58866	56433	53866	51433	57650	52650	27	16800	500	36030	100	1	5455000	3077	71.66	10.02	12	0.09	787.00	5629.00	80900	20230621	-30.28	20450	20221013	175.79	80900	-30.28	20230621	23250	142.58	20230102	80900	-30.28	20230621	20450	175.79	20221013	3.62	N	357550	500	27 억		53031	N	N	0	N	00	N
128	20231006	100920	57	100.00	KOSDAQ		화학	N	N	N	N		N	56000	-300	5	-0.53	200388100	3593	8.50	55500	56500	55500	73100	39500	56300	55771.81	0.97	0	-464	61433	58866	56433	53866	51433	57650	52650	27	16800	500	36030	100	1	5455000	3055	71.16	9.95	12	0.07	787.00	5629.00	80900	20230621	-30.78	20450	20221013	173.84	80900	-30.78	20230621	23250	140.86	20230102	80900	-30.78	20230621	20450	173.84	20221013	3.62	N	357550	500	27 억		53031	N	N	0	N	00	N
129	20231006	090912	57	100.00	KOSDAQ		화학	N	N	N	N		N	56000	-300	5	-0.53	103754700	1860	4.40	55500	56500	55500	73100	39500	56300	55782.10	0.97	0	-463	61433	58866	56433	53866	51433	57650	52650	27	16800	500	36030	100	1	5455000	3055	71.16	9.95	12	0.03	787.00	5629.00	80900	20230621	-30.78	20450	20221013	173.84	80900	-30.78	20230621	23250	140.86	20230102	80900	-30.78	20230621	20450	173.84	20221013	3.62	N	357550	500	27 억		53031	N	N	0	N	00	N