KissMeData/092070/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	160726	57	100.00	KOSDAQ		화학	N	N	N	N		N	18080	-1670	5	-8.46	69869286050	3374406	912.39	22350	23350	17960	25650	13830	19750	20711.05	2.44	0	-74597	21063	20406	19303	18646	17543	20735	18975	58	5900	500	14220	10	1	11571858	2092	36.23	1.39	12	29.16	499.00	13033.00	28850	20230809	-37.33	12400	20230103	45.81	28850	-37.33	20230809	12400	45.81	20230103	28850	-37.33	20230809	12400	45.81	20230103	4.63	N	092070	500	57 억		282121	N	N	0	N	00	N
3	20231031	150734	57	100.00	KOSDAQ		화학	N	N	N	N		N	18500	-1250	5	-6.33	68363967500	3291687	890.03	22350	23350	17960	25650	13830	19750	20768.68	2.44	0	-80921	21063	20406	19303	18646	17543	20735	18975	58	5900	500	14220	10	1	11571858	2141	37.07	1.42	12	28.45	499.00	13033.00	28850	20230809	-35.88	12400	20230103	49.19	28850	-35.88	20230809	12400	49.19	20230103	28850	-35.88	20230809	12400	49.19	20230103	4.63	N	092070	500	57 억		282121	N	N	0	N	00	N
4	20231031	140738	57	100.00	KOSDAQ		화학	N	N	N	N		N	18870	-880	5	-4.46	66363740550	3184051	860.92	22350	23350	17960	25650	13830	19750	20842.56	2.44	0	-85827	21063	20406	19303	18646	17543	20735	18975	58	5900	500	14220	10	1	11571858	2184	37.82	1.45	12	27.52	499.00	13033.00	28850	20230809	-34.59	12400	20230103	52.18	28850	-34.59	20230809	12400	52.18	20230103	28850	-34.59	20230809	12400	52.18	20230103	4.63	N	092070	500	57 억		282121	N	N	0	N	00	N
5	20231031	130732	57	100.00	KOSDAQ		화학	N	N	N	N		N	18350	-1400	5	-7.09	63752716270	3044091	823.08	22350	23350	17960	25650	13830	19750	20943.11	2.44	0	-95472	21063	20406	19303	18646	17543	20735	18975	58	5900	500	14220	10	1	11571858	2123	36.77	1.41	12	26.31	499.00	13033.00	28850	20230809	-36.40	12400	20230103	47.98	28850	-36.40	20230809	12400	47.98	20230103	28850	-36.40	20230809	12400	47.98	20230103	4.63	N	092070	500	57 억		282121	N	N	0	N	00	N
6	20231031	120732	57	100.00	KOSDAQ		화학	N	N	N	N		N	18610	-1140	5	-5.77	60142233410	2846006	769.52	22350	23350	18610	25650	13830	19750	21132.16	2.44	0	-115938	21063	20406	19303	18646	17543	20735	18975	58	5900	500	14220	10	1	11571858	2154	37.29	1.43	12	24.59	499.00	13033.00	28850	20230809	-35.49	12400	20230103	50.08	28850	-35.49	20230809	12400	50.08	20230103	28850	-35.49	20230809	12400	50.08	20230103	4.63	N	092070	500	57 억		282121	N	N	0	N	00	N
7	20231031	110752	57	100.00	KOSDAQ		화학	N	N	N	N		N	19320	-430	5	-2.18	54075363550	2528575	683.69	22350	23350	19320	25650	13830	19750	21385.72	2.44	0	-119921	21063	20406	19303	18646	17543	20735	18975	58	5900	500	14220	10	1	11571858	2236	38.72	1.48	12	21.85	499.00	13033.00	28850	20230809	-33.03	12400	20230103	55.81	28850	-33.03	20230809	12400	55.81	20230103	28850	-33.03	20230809	12400	55.81	20230103	4.63	N	092070	500	57 억		282121	N	N	0	N	00	N
8	20231031	100740	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	700	2	3.54	46804332030	2164432	585.23	22350	23350	19800	25650	13830	19750	21624.32	2.44	0	-99769	21063	20406	19303	18646	17543	20735	18975	58	5900	500	14220	50	1	11571858	2366	40.98	1.57	12	18.70	499.00	13033.00	28850	20230809	-29.12	12400	20230103	64.92	28850	-29.12	20230809	12400	64.92	20230103	28850	-29.12	20230809	12400	64.92	20230103	4.63	N	092070	500	57 억		282121	N	N	0	N	00	N
9	20231031	090738	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	2650	2	13.42	20719441700	914541	247.28	22350	23350	22200	25650	13830	19750	22655.62	2.44	0	-50856	21063	20406	19303	18646	17543	20735	18975	58	5900	500	14220	50	1	11571858	2592	44.89	1.72	12	7.90	499.00	13033.00	28850	20230809	-22.36	12400	20230103	80.65	28850	-22.36	20230809	12400	80.65	20230103	28850	-22.36	20230809	12400	80.65	20230103	4.63	N	092070	500	57 억		282121	N	N	0	N	00	N
10	20231030	160725	57	100.00	KOSDAQ		화학	N	N	N	N		N	19750	1000	2	5.33	6809398070	350971	84.00	18760	19960	18200	24350	13130	18750	19401.18	2.96	0	-60438	20170	19460	18380	17670	16590	19815	18025	58	5600	500	13500	10	1	11571858	2285	39.58	1.52	12	3.03	499.00	13033.00	28850	20230809	-31.54	12400	20230103	59.27	28850	-31.54	20230809	12400	59.27	20230103	28850	-31.54	20230809	12400	59.27	20230103	4.61	N	092070	500	57 억		343093	N	N	0	N	00	N
11	20231030	150709	57	100.00	KOSDAQ		화학	N	N	N	N		N	19840	1090	2	5.81	6491686690	334896	80.15	18760	19960	18200	24350	13130	18750	19384.19	2.96	0	-60155	20170	19460	18380	17670	16590	19815	18025	58	5600	500	13500	10	1	11571858	2296	39.76	1.52	12	2.89	499.00	13033.00	28850	20230809	-31.23	12400	20230103	60.00	28850	-31.23	20230809	12400	60.00	20230103	28850	-31.23	20230809	12400	60.00	20230103	4.61	N	092070	500	57 억		343093	N	N	0	N	00	N
12	20231030	140710	57	100.00	KOSDAQ		화학	N	N	N	N		N	19700	950	2	5.07	5955285590	307824	73.67	18760	19960	18200	24350	13130	18750	19346.40	2.96	0	-60265	20170	19460	18380	17670	16590	19815	18025	58	5600	500	13500	10	1	11571858	2280	39.48	1.51	12	2.66	499.00	13033.00	28850	20230809	-31.72	12400	20230103	58.87	28850	-31.72	20230809	12400	58.87	20230103	28850	-31.72	20230809	12400	58.87	20230103	4.61	N	092070	500	57 억		343093	N	N	0	N	00	N
13	20231030	130711	57	100.00	KOSDAQ		화학	N	N	N	N		N	19810	1060	2	5.65	5423665440	280951	67.24	18760	19960	18200	24350	13130	18750	19304.67	2.96	0	-49458	20170	19460	18380	17670	16590	19815	18025	58	5600	500	13500	10	1	11571858	2292	39.70	1.52	12	2.43	499.00	13033.00	28850	20230809	-31.33	12400	20230103	59.76	28850	-31.33	20230809	12400	59.76	20230103	28850	-31.33	20230809	12400	59.76	20230103	4.61	N	092070	500	57 억		343093	N	N	0	N	00	N
14	20231030	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	19840	1090	2	5.81	4945769640	256890	61.48	18760	19960	18200	24350	13130	18750	19252.48	2.96	0	-44475	20170	19460	18380	17670	16590	19815	18025	58	5600	500	13500	10	1	11571858	2296	39.76	1.52	12	2.22	499.00	13033.00	28850	20230809	-31.23	12400	20230103	60.00	28850	-31.23	20230809	12400	60.00	20230103	28850	-31.23	20230809	12400	60.00	20230103	4.61	N	092070	500	57 억		343093	N	N	0	N	00	N
15	20231030	110707	57	100.00	KOSDAQ		화학	N	N	N	N		N	19810	1060	2	5.65	3957993060	207044	49.55	18760	19960	18200	24350	13130	18750	19116.68	2.96	0	-48153	20170	19460	18380	17670	16590	19815	18025	58	5600	500	13500	10	1	11571858	2292	39.70	1.52	12	1.79	499.00	13033.00	28850	20230809	-31.33	12400	20230103	59.76	28850	-31.33	20230809	12400	59.76	20230103	28850	-31.33	20230809	12400	59.76	20230103	4.61	N	092070	500	57 억		343093	N	N	0	N	00	N
16	20231030	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	19010	260	2	1.39	1800913730	96508	23.10	18760	19040	18200	24350	13130	18750	18660.77	2.96	0	-35612	20170	19460	18380	17670	16590	19815	18025	58	5600	500	13500	10	1	11571858	2200	38.10	1.46	12	0.83	499.00	13033.00	28850	20230809	-34.11	12400	20230103	53.31	28850	-34.11	20230809	12400	53.31	20230103	28850	-34.11	20230809	12400	53.31	20230103	4.61	N	092070	500	57 억		343093	N	N	0	N	00	N
17	20231030	090702	57	100.00	KOSDAQ		화학	N	N	N	N		N	18640	-110	5	-0.59	423361050	22544	5.40	18760	18930	18560	24350	13130	18750	18779.32	2.96	0	-6853	20170	19460	18380	17670	16590	19815	18025	58	5600	500	13500	10	1	11571858	2157	37.35	1.43	12	0.19	499.00	13033.00	28850	20230809	-35.39	12400	20230103	50.32	28850	-35.39	20230809	12400	50.32	20230103	28850	-35.39	20230809	12400	50.32	20230103	4.61	N	092070	500	57 억		343093	N	N	0	N	00	N
18	20231027	160633	57	100.00	KOSDAQ		화학	N	N	N	N		N	18750	1500	2	8.70	6344725480	344121	230.91	17380	19090	17300	22400	12080	17250	18437.24	3.20	0	-26980	18083	17666	17323	16906	16563	17495	16735	58	5150	500	12420	10	1	11571858	2170	37.58	1.44	12	2.97	499.00	13033.00	28850	20230809	-35.01	12400	20230103	51.21	28850	-35.01	20230809	12400	51.21	20230103	28850	-35.01	20230809	12400	51.21	20230103	4.55	N	092070	500	57 억		370167	N	N	0	N	00	N
19	20231027	150704	57	100.00	KOSDAQ		화학	N	N	N	N		N	18700	1450	2	8.41	5406543870	294445	197.58	17380	18910	17300	22400	12080	17250	18361.81	3.20	0	-24012	18083	17666	17323	16906	16563	17495	16735	58	5150	500	12420	10	1	11571858	2164	37.47	1.43	12	2.54	499.00	13033.00	28850	20230809	-35.18	12400	20230103	50.81	28850	-35.18	20230809	12400	50.81	20230103	28850	-35.18	20230809	12400	50.81	20230103	4.55	N	092070	500	57 억		370167	N	N	0	N	00	N
20	20231027	140702	57	100.00	KOSDAQ		화학	N	N	N	N		N	18660	1410	2	8.17	4403272450	240811	161.59	17380	18910	17300	22400	12080	17250	18285.18	3.20	0	-7308	18083	17666	17323	16906	16563	17495	16735	58	5150	500	12420	10	1	11571858	2159	37.39	1.43	12	2.08	499.00	13033.00	28850	20230809	-35.32	12400	20230103	50.48	28850	-35.32	20230809	12400	50.48	20230103	28850	-35.32	20230809	12400	50.48	20230103	4.55	N	092070	500	57 억		370167	N	N	0	N	00	N
21	20231027	130654	57	100.00	KOSDAQ		화학	N	N	N	N		N	18420	1170	2	6.78	3103975330	171165	114.86	17380	18500	17300	22400	12080	17250	18134.40	3.20	0	-1137	18083	17666	17323	16906	16563	17495	16735	58	5150	500	12420	10	1	11571858	2132	36.91	1.41	12	1.48	499.00	13033.00	28850	20230809	-36.15	12400	20230103	48.55	28850	-36.15	20230809	12400	48.55	20230103	28850	-36.15	20230809	12400	48.55	20230103	4.55	N	092070	500	57 억		370167	N	N	0	N	00	N
22	20231027	120707	57	100.00	KOSDAQ		화학	N	N	N	N		N	18360	1110	2	6.43	2172813700	120570	80.91	17380	18430	17300	22400	12080	17250	18021.18	3.20	0	-1964	18083	17666	17323	16906	16563	17495	16735	58	5150	500	12420	10	1	11571858	2125	36.79	1.41	12	1.04	499.00	13033.00	28850	20230809	-36.36	12400	20230103	48.06	28850	-36.36	20230809	12400	48.06	20230103	28850	-36.36	20230809	12400	48.06	20230103	4.55	N	092070	500	57 억		370167	N	N	0	N	00	N
23	20231027	110711	57	100.00	KOSDAQ		화학	N	N	N	N		N	18260	1010	2	5.86	1877193250	104468	70.10	17380	18430	17300	22400	12080	17250	17969.07	3.20	0	-5990	18083	17666	17323	16906	16563	17495	16735	58	5150	500	12420	10	1	11571858	2113	36.59	1.40	12	0.90	499.00	13033.00	28850	20230809	-36.71	12400	20230103	47.26	28850	-36.71	20230809	12400	47.26	20230103	28850	-36.71	20230809	12400	47.26	20230103	4.55	N	092070	500	57 억		370167	N	N	0	N	00	N
24	20231027	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	17860	610	2	3.54	738249710	42046	28.21	17380	17870	17300	22400	12080	17250	17558.14	3.20	0	718	18083	17666	17323	16906	16563	17495	16735	58	5150	500	12420	10	1	11571858	2067	35.79	1.37	12	0.36	499.00	13033.00	28850	20230809	-38.09	12400	20230103	44.03	28850	-38.09	20230809	12400	44.03	20230103	28850	-38.09	20230809	12400	44.03	20230103	4.55	N	092070	500	57 억		370167	N	N	0	N	00	N
25	20231027	090700	57	100.00	KOSDAQ		화학	N	N	N	N		N	17730	480	2	2.78	179070960	10212	6.85	17380	17730	17300	22400	12080	17250	17535.35	3.20	0	-1075	18083	17666	17323	16906	16563	17495	16735	58	5150	500	12420	10	1	11571858	2052	35.53	1.36	12	0.09	499.00	13033.00	28850	20230809	-38.54	12400	20230103	42.98	28850	-38.54	20230809	12400	42.98	20230103	28850	-38.54	20230809	12400	42.98	20230103	4.55	N	092070	500	57 억		370167	N	N	0	N	00	N
26	20231026	160653	57	100.00	KOSDAQ		화학	N	N	N	N		N	17250	-870	5	-4.80	2571537650	148643	39.37	17740	17740	16980	23550	12690	18120	17300.10	3.51	0	-36831	18986	18552	18116	17682	17246	18770	17900	58	5430	500	13040	10	1	11571858	1996	34.57	1.32	12	1.28	499.00	13033.00	28850	20230809	-40.21	12400	20230103	39.11	28850	-40.21	20230809	12400	39.11	20230103	28850	-40.21	20230809	12400	39.11	20230103	4.60	N	092070	500	57 억		406669	N	N	0	N	00	N
27	20231026	150652	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	-820	5	-4.53	2408365690	139180	36.86	17740	17740	16980	23550	12690	18120	17303.96	3.51	0	-31459	18986	18552	18116	17682	17246	18770	17900	58	5430	500	13040	10	1	11571858	2002	34.67	1.33	12	1.20	499.00	13033.00	28850	20230809	-40.03	12400	20230103	39.52	28850	-40.03	20230809	12400	39.52	20230103	28850	-40.03	20230809	12400	39.52	20230103	4.60	N	092070	500	57 억		406669	N	N	0	N	00	N
28	20231026	140654	57	100.00	KOSDAQ		화학	N	N	N	N		N	17160	-960	5	-5.30	2081331380	120191	31.83	17740	17740	16980	23550	12690	18120	17316.87	3.51	0	-22437	18986	18552	18116	17682	17246	18770	17900	58	5430	500	13040	10	1	11571858	1986	34.39	1.32	12	1.04	499.00	13033.00	28850	20230809	-40.52	12400	20230103	38.39	28850	-40.52	20230809	12400	38.39	20230103	28850	-40.52	20230809	12400	38.39	20230103	4.60	N	092070	500	57 억		406669	N	N	0	N	00	N
29	20231026	130653	57	100.00	KOSDAQ		화학	N	N	N	N		N	17290	-830	5	-4.58	1667954990	96078	25.45	17740	17740	17010	23550	12690	18120	17360.43	3.51	0	-18065	18986	18552	18116	17682	17246	18770	17900	58	5430	500	13040	10	1	11571858	2001	34.65	1.33	12	0.83	499.00	13033.00	28850	20230809	-40.07	12400	20230103	39.44	28850	-40.07	20230809	12400	39.44	20230103	28850	-40.07	20230809	12400	39.44	20230103	4.60	N	092070	500	57 억		406669	N	N	0	N	00	N
30	20231026	120651	57	100.00	KOSDAQ		화학	N	N	N	N		N	17240	-880	5	-4.86	1374710620	79026	20.93	17740	17740	17010	23550	12690	18120	17395.68	3.51	0	-14796	18986	18552	18116	17682	17246	18770	17900	58	5430	500	13040	10	1	11571858	1995	34.55	1.32	12	0.68	499.00	13033.00	28850	20230809	-40.24	12400	20230103	39.03	28850	-40.24	20230809	12400	39.03	20230103	28850	-40.24	20230809	12400	39.03	20230103	4.60	N	092070	500	57 억		406669	N	N	0	N	00	N
31	20231026	110658	57	100.00	KOSDAQ		화학	N	N	N	N		N	17240	-880	5	-4.86	1160657470	66696	17.66	17740	17740	17010	23550	12690	18120	17402.21	3.51	0	-9474	18986	18552	18116	17682	17246	18770	17900	58	5430	500	13040	10	1	11571858	1995	34.55	1.32	12	0.58	499.00	13033.00	28850	20230809	-40.24	12400	20230103	39.03	28850	-40.24	20230809	12400	39.03	20230103	28850	-40.24	20230809	12400	39.03	20230103	4.60	N	092070	500	57 억		406669	N	N	0	N	00	N
32	20231026	100657	57	100.00	KOSDAQ		화학	N	N	N	N		N	17480	-640	5	-3.53	787554970	45357	12.01	17740	17740	17010	23550	12690	18120	17363.47	3.51	0	-7248	18986	18552	18116	17682	17246	18770	17900	58	5430	500	13040	10	1	11571858	2023	35.03	1.34	12	0.39	499.00	13033.00	28850	20230809	-39.41	12400	20230103	40.97	28850	-39.41	20230809	12400	40.97	20230103	28850	-39.41	20230809	12400	40.97	20230103	4.60	N	092070	500	57 억		406669	N	N	0	N	00	N
33	20231026	090654	57	100.00	KOSDAQ		화학	N	N	N	N		N	17290	-830	5	-4.58	177313480	10143	2.69	17740	17740	17010	23550	12690	18120	17481.36	3.51	0	-280	18986	18552	18116	17682	17246	18770	17900	58	5430	500	13040	10	1	11571858	2001	34.65	1.33	12	0.09	499.00	13033.00	28850	20230809	-40.07	12400	20230103	39.44	28850	-40.07	20230809	12400	39.44	20230103	28850	-40.07	20230809	12400	39.44	20230103	4.60	N	092070	500	57 억		406669	N	N	0	N	00	N
34	20231025	160656	57	100.00	KOSDAQ		화학	N	N	N	N		N	18120	440	2	2.49	6872017470	377050	169.56	17680	18550	17680	22950	12380	17680	18226.00	3.65	0	-18247	19213	18446	17183	16416	15153	18830	16800	58	5270	500	12720	10	1	11571858	2097	36.31	1.39	12	3.26	499.00	13033.00	28850	20230809	-37.19	12200	20221021	48.52	28850	-37.19	20230809	12400	46.13	20230103	28850	-37.19	20230809	12400	46.13	20230103	4.61	N	092070	500	57 억		421965	N	N	0	N	00	N
35	20231025	150655	57	100.00	KOSDAQ		화학	N	N	N	N		N	17920	240	2	1.36	6398212430	350514	157.63	17680	18550	17680	22950	12380	17680	18253.80	3.65	0	-23149	19213	18446	17183	16416	15153	18830	16800	58	5270	500	12720	10	1	11571858	2074	35.91	1.37	12	3.03	499.00	13033.00	28850	20230809	-37.89	12200	20221021	46.89	28850	-37.89	20230809	12400	44.52	20230103	28850	-37.89	20230809	12400	44.52	20230103	4.61	N	092070	500	57 억		421965	N	N	0	N	00	N
36	20231025	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	18430	750	2	4.24	5397367510	295408	132.84	17680	18550	17680	22950	12380	17680	18270.89	3.65	0	-17819	19213	18446	17183	16416	15153	18830	16800	58	5270	500	12720	10	1	11571858	2133	36.93	1.41	12	2.55	499.00	13033.00	28850	20230809	-36.12	12200	20221021	51.07	28850	-36.12	20230809	12400	48.63	20230103	28850	-36.12	20230809	12400	48.63	20230103	4.61	N	092070	500	57 억		421965	N	N	0	N	00	N
37	20231025	130652	57	100.00	KOSDAQ		화학	N	N	N	N		N	18390	710	2	4.02	3521539270	193351	86.95	17680	18490	17680	22950	12380	17680	18213.19	3.65	0	-35019	19213	18446	17183	16416	15153	18830	16800	58	5270	500	12720	10	1	11571858	2128	36.85	1.41	12	1.67	499.00	13033.00	28850	20230809	-36.26	12200	20221021	50.74	28850	-36.26	20230809	12400	48.31	20230103	28850	-36.26	20230809	12400	48.31	20230103	4.61	N	092070	500	57 억		421965	N	N	0	N	00	N
38	20231025	120652	57	100.00	KOSDAQ		화학	N	N	N	N		N	18360	680	2	3.85	2982611290	163984	73.74	17680	18490	17680	22950	12380	17680	18188.43	3.65	0	-23123	19213	18446	17183	16416	15153	18830	16800	58	5270	500	12720	10	1	11571858	2125	36.79	1.41	12	1.42	499.00	13033.00	28850	20230809	-36.36	12200	20221021	50.49	28850	-36.36	20230809	12400	48.06	20230103	28850	-36.36	20230809	12400	48.06	20230103	4.61	N	092070	500	57 억		421965	N	N	0	N	00	N
39	20231025	110653	57	100.00	KOSDAQ		화학	N	N	N	N		N	18230	550	2	3.11	2367652340	130442	58.66	17680	18490	17680	22950	12380	17680	18151.00	3.65	0	-18040	19213	18446	17183	16416	15153	18830	16800	58	5270	500	12720	10	1	11571858	2110	36.53	1.40	12	1.13	499.00	13033.00	28850	20230809	-36.81	12200	20221021	49.43	28850	-36.81	20230809	12400	47.02	20230103	28850	-36.81	20230809	12400	47.02	20230103	4.61	N	092070	500	57 억		421965	N	N	0	N	00	N
40	20231025	100655	57	100.00	KOSDAQ		화학	N	N	N	N		N	18270	590	2	3.34	1753129790	96575	43.43	17680	18490	17680	22950	12380	17680	18153.04	3.65	0	-10962	19213	18446	17183	16416	15153	18830	16800	58	5270	500	12720	10	1	11571858	2114	36.61	1.40	12	0.83	499.00	13033.00	28850	20230809	-36.67	12200	20221021	49.75	28850	-36.67	20230809	12400	47.34	20230103	28850	-36.67	20230809	12400	47.34	20230103	4.61	N	092070	500	57 억		421965	N	N	0	N	00	N
41	20231025	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	17770	90	2	0.51	270236270	15097	6.79	17680	18080	17680	22950	12380	17680	17900.00	3.65	0	219	19213	18446	17183	16416	15153	18830	16800	58	5270	500	12720	10	1	11571858	2056	35.61	1.36	12	0.13	499.00	13033.00	28850	20230809	-38.41	12200	20221021	45.66	28850	-38.41	20230809	12400	43.31	20230103	28850	-38.41	20230809	12400	43.31	20230103	4.61	N	092070	500	57 억		421965	N	N	0	N	00	N
42	20231024	160638	57	100.00	KOSDAQ		화학	N	N	N	N		N	17680	1880	2	11.90	3778537780	221646	60.89	15920	17950	15920	20500	11060	15800	17047.17	3.28	0	39089	17746	16772	16276	15302	14806	16525	15055	58	4700	500	11370	10	1	11571858	2046	35.43	1.36	12	1.92	499.00	13033.00	28850	20230809	-38.72	12200	20221020	44.92	28850	-38.72	20230809	12400	42.58	20230103	28850	-38.72	20230809	12400	42.58	20230103	4.67	N	092070	500	57 억		379170	N	N	0	N	00	N
43	20231024	150648	57	100.00	KOSDAQ		화학	N	N	N	N		N	17600	1800	2	11.39	3499696590	205826	56.55	15920	17950	15920	20500	11060	15800	17003.18	3.28	0	34794	17746	16772	16276	15302	14806	16525	15055	58	4700	500	11370	10	1	11571858	2037	35.27	1.35	12	1.78	499.00	13033.00	28850	20230809	-38.99	12200	20221020	44.26	28850	-38.99	20230809	12400	41.94	20230103	28850	-38.99	20230809	12400	41.94	20230103	4.67	N	092070	500	57 억		379170	N	N	0	N	00	N
44	20231024	140635	57	100.00	KOSDAQ		화학	N	N	N	N		N	17290	1490	2	9.43	2318601920	138874	38.15	15920	17390	15920	20500	11060	15800	16695.72	3.28	0	33659	17746	16772	16276	15302	14806	16525	15055	58	4700	500	11370	10	1	11571858	2001	34.65	1.33	12	1.20	499.00	13033.00	28850	20230809	-40.07	12200	20221020	41.72	28850	-40.07	20230809	12400	39.44	20230103	28850	-40.07	20230809	12400	39.44	20230103	4.67	N	092070	500	57 억		379170	N	N	0	N	00	N
45	20231024	130643	57	100.00	KOSDAQ		화학	N	N	N	N		N	16660	860	2	5.44	1494241870	90375	24.83	15920	17000	15920	20500	11060	15800	16533.80	3.28	0	19906	17746	16772	16276	15302	14806	16525	15055	58	4700	500	11370	10	1	11571858	1928	33.39	1.28	12	0.78	499.00	13033.00	28850	20230809	-42.25	12200	20221020	36.56	28850	-42.25	20230809	12400	34.35	20230103	28850	-42.25	20230809	12400	34.35	20230103	4.67	N	092070	500	57 억		379170	N	N	0	N	00	N
46	20231024	120649	57	100.00	KOSDAQ		화학	N	N	N	N		N	16540	740	2	4.68	1332354020	80615	22.15	15920	17000	15920	20500	11060	15800	16527.37	3.28	0	16278	17746	16772	16276	15302	14806	16525	15055	58	4700	500	11370	10	1	11571858	1914	33.15	1.27	12	0.70	499.00	13033.00	28850	20230809	-42.67	12200	20221020	35.57	28850	-42.67	20230809	12400	33.39	20230103	28850	-42.67	20230809	12400	33.39	20230103	4.67	N	092070	500	57 억		379170	N	N	0	N	00	N
47	20231024	110644	57	100.00	KOSDAQ		화학	N	N	N	N		N	16780	980	2	6.20	1073921430	65012	17.86	15920	17000	15920	20500	11060	15800	16518.82	3.28	0	9583	17746	16772	16276	15302	14806	16525	15055	58	4700	500	11370	10	1	11571858	1942	33.63	1.29	12	0.56	499.00	13033.00	28850	20230809	-41.84	12200	20221020	37.54	28850	-41.84	20230809	12400	35.32	20230103	28850	-41.84	20230809	12400	35.32	20230103	4.67	N	092070	500	57 억		379170	N	N	0	N	00	N
48	20231024	100637	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	750	2	4.75	726544080	43895	12.06	15920	17000	15920	20500	11060	15800	16551.86	3.28	0	8436	17746	16772	16276	15302	14806	16525	15055	58	4700	500	11370	10	1	11571858	1915	33.17	1.27	12	0.38	499.00	13033.00	28850	20230809	-42.63	12200	20221020	35.66	28850	-42.63	20230809	12400	33.47	20230103	28850	-42.63	20230809	12400	33.47	20230103	4.67	N	092070	500	57 억		379170	N	N	0	N	00	N
49	20231024	090643	57	100.00	KOSDAQ		화학	N	N	N	N		N	16440	640	2	4.05	162804460	9974	2.74	15920	17000	15920	20500	11060	15800	16322.89	3.28	0	952	17746	16772	16276	15302	14806	16525	15055	58	4700	500	11370	10	1	11571858	1902	32.95	1.26	12	0.09	499.00	13033.00	28850	20230809	-43.02	12200	20221020	34.75	28850	-43.02	20230809	12400	32.58	20230103	28850	-43.02	20230809	12400	32.58	20230103	4.67	N	092070	500	57 억		379170	N	N	0	N	00	N
50	20231023	160634	57	100.00	KOSDAQ		화학	N	N	N	N		N	15800	-1510	5	-8.72	2563835390	157105	217.61	17250	17250	15780	22500	12120	17310	16323.35	3.08	0	24152	18010	17660	17280	16930	16550	17470	16740	58	5190	500	12460	10	1	11571858	1828	31.66	1.21	12	1.36	499.00	13033.00	28850	20230809	-45.23	12200	20221020	29.51	28850	-45.23	20230809	12400	27.42	20230103	28850	-45.23	20230809	12400	27.42	20230103	4.71	N	092070	500	57 억		356535	N	N	0	N	00	N
51	20231023	150637	57	100.00	KOSDAQ		화학	N	N	N	N		N	16050	-1260	5	-7.28	2167884350	132197	183.11	17250	17250	15880	22500	12120	17310	16396.99	3.08	0	21079	18010	17660	17280	16930	16550	17470	16740	58	5190	500	12460	10	1	11571858	1857	32.16	1.23	12	1.14	499.00	13033.00	28850	20230809	-44.37	12200	20221020	31.56	28850	-44.37	20230809	12400	29.44	20230103	28850	-44.37	20230809	12400	29.44	20230103	4.71	N	092070	500	57 억		356535	N	N	0	N	00	N
52	20231023	140635	57	100.00	KOSDAQ		화학	N	N	N	N		N	15980	-1330	5	-7.68	1760750970	106791	147.92	17250	17250	15880	22500	12120	17310	16485.70	3.08	0	16927	18010	17660	17280	16930	16550	17470	16740	58	5190	500	12460	10	1	11571858	1849	32.02	1.23	12	0.92	499.00	13033.00	28850	20230809	-44.61	12200	20221020	30.98	28850	-44.61	20230809	12400	28.87	20230103	28850	-44.61	20230809	12400	28.87	20230103	4.71	N	092070	500	57 억		356535	N	N	0	N	00	N
53	20231023	130640	57	100.00	KOSDAQ		화학	N	N	N	N		N	16280	-1030	5	-5.95	1251638190	75192	104.15	17250	17250	16170	22500	12120	17310	16643.46	3.08	0	15281	18010	17660	17280	16930	16550	17470	16740	58	5190	500	12460	10	1	11571858	1884	32.63	1.25	12	0.65	499.00	13033.00	28850	20230809	-43.57	12200	20221020	33.44	28850	-43.57	20230809	12400	31.29	20230103	28850	-43.57	20230809	12400	31.29	20230103	4.71	N	092070	500	57 억		356535	N	N	0	N	00	N
54	20231023	120633	57	100.00	KOSDAQ		화학	N	N	N	N		N	16390	-920	5	-5.31	978608090	58429	80.93	17250	17250	16380	22500	12120	17310	16746.02	3.08	0	16252	18010	17660	17280	16930	16550	17470	16740	58	5190	500	12460	10	1	11571858	1897	32.85	1.26	12	0.50	499.00	13033.00	28850	20230809	-43.19	12200	20221020	34.34	28850	-43.19	20230809	12400	32.18	20230103	28850	-43.19	20230809	12400	32.18	20230103	4.71	N	092070	500	57 억		356535	N	N	0	N	00	N
55	20231023	110632	57	100.00	KOSDAQ		화학	N	N	N	N		N	16710	-600	5	-3.47	688032280	40883	56.63	17250	17250	16690	22500	12120	17310	16826.04	3.08	0	18477	18010	17660	17280	16930	16550	17470	16740	58	5190	500	12460	10	1	11571858	1934	33.49	1.28	12	0.35	499.00	13033.00	28850	20230809	-42.08	12200	20221020	36.97	28850	-42.08	20230809	12400	34.76	20230103	28850	-42.08	20230809	12400	34.76	20230103	4.71	N	092070	500	57 억		356535	N	N	0	N	00	N
56	20231023	100627	57	100.00	KOSDAQ		화학	N	N	N	N		N	16960	-350	5	-2.02	201362040	11831	16.39	17250	17250	16850	22500	12120	17310	17012.96	3.08	0	-334	18010	17660	17280	16930	16550	17470	16740	58	5190	500	12460	10	1	11571858	1963	33.99	1.30	12	0.10	499.00	13033.00	28850	20230809	-41.21	12200	20221020	39.02	28850	-41.21	20230809	12400	36.77	20230103	28850	-41.21	20230809	12400	36.77	20230103	4.71	N	092070	500	57 억		356535	N	N	0	N	00	N
57	20231023	090641	57	100.00	KOSDAQ		화학	N	N	N	N		N	17020	-290	5	-1.68	42730910	2511	3.48	17250	17250	16890	22500	12120	17310	16981.51	3.08	0	-97	18010	17660	17280	16930	16550	17470	16740	58	5190	500	12460	10	1	11571858	1970	34.11	1.31	12	0.02	499.00	13033.00	28850	20230809	-41.01	12200	20221020	39.51	28850	-41.01	20230809	12400	37.26	20230103	28850	-41.01	20230809	12400	37.26	20230103	4.71	N	092070	500	57 억		356535	N	N	0	N	00	N
58	20231020	160632	57	100.00	KOSDAQ		화학	N	N	N	N		N	17310	-190	5	-1.09	1223682870	71094	71.90	17470	17630	16900	22750	12250	17500	17212.18	3.14	0	-7789	17893	17696	17483	17286	17073	17590	17180	58	5250	500	12600	10	1	11571858	2003	34.69	1.33	12	0.61	499.00	13033.00	28850	20230809	-40.00	12200	20221020	41.89	28850	-40.00	20230809	12400	39.60	20230103	28850	-40.00	20230809	12200	41.89	20221020	4.58	N	092070	500	57 억		363209	N	N	0	N	00	N
59	20231020	150632	57	100.00	KOSDAQ		화학	N	N	N	N		N	17290	-210	5	-1.20	1076479380	62587	63.30	17470	17630	16900	22750	12250	17500	17199.73	3.14	0	-7890	17893	17696	17483	17286	17073	17590	17180	58	5250	500	12600	10	1	11571858	2001	34.65	1.33	12	0.54	499.00	13033.00	28850	20230809	-40.07	12200	20221020	41.72	28850	-40.07	20230809	12400	39.44	20230103	28850	-40.07	20230809	12200	41.72	20221020	4.58	N	092070	500	57 억		363209	N	N	0	N	00	N
60	20231020	140635	57	100.00	KOSDAQ		화학	N	N	N	N		N	17550	50	2	0.29	912798580	53223	53.83	17470	17620	16900	22750	12250	17500	17150.45	3.14	0	-2281	17893	17696	17483	17286	17073	17590	17180	58	5250	500	12600	10	1	11571858	2031	35.17	1.35	12	0.46	499.00	13033.00	28850	20230809	-39.17	12200	20221020	43.85	28850	-39.17	20230809	12400	41.53	20230103	28850	-39.17	20230809	12200	43.85	20221020	4.58	N	092070	500	57 억		363209	N	N	0	N	00	N
61	20231020	130617	57	100.00	KOSDAQ		화학	N	N	N	N		N	17460	-40	5	-0.23	771248450	45153	45.67	17470	17510	16900	22750	12250	17500	17080.78	3.14	0	-2563	17893	17696	17483	17286	17073	17590	17180	58	5250	500	12600	10	1	11571858	2020	34.99	1.34	12	0.39	499.00	13033.00	28850	20230809	-39.48	12200	20221020	43.11	28850	-39.48	20230809	12400	40.81	20230103	28850	-39.48	20230809	12200	43.11	20221020	4.58	N	092070	500	57 억		363209	N	N	0	N	00	N
62	20231020	120629	57	100.00	KOSDAQ		화학	N	N	N	N		N	17250	-250	5	-1.43	691565600	40555	41.02	17470	17490	16900	22750	12250	17500	17052.54	3.14	0	-2967	17893	17696	17483	17286	17073	17590	17180	58	5250	500	12600	10	1	11571858	1996	34.57	1.32	12	0.35	499.00	13033.00	28850	20230809	-40.21	12200	20221020	41.39	28850	-40.21	20230809	12400	39.11	20230103	28850	-40.21	20230809	12200	41.39	20221020	4.58	N	092070	500	57 억		363209	N	N	0	N	00	N
63	20231020	110634	57	100.00	KOSDAQ		화학	N	N	N	N		N	17080	-420	5	-2.40	575012100	33690	34.07	17470	17490	16900	22750	12250	17500	17067.74	3.14	0	-2589	17893	17696	17483	17286	17073	17590	17180	58	5250	500	12600	10	1	11571858	1976	34.23	1.31	12	0.29	499.00	13033.00	28850	20230809	-40.80	12200	20221020	40.00	28850	-40.80	20230809	12400	37.74	20230103	28850	-40.80	20230809	12200	40.00	20221020	4.58	N	092070	500	57 억		363209	N	N	0	N	00	N
64	20231020	100627	57	100.00	KOSDAQ		화학	N	N	N	N		N	17040	-460	5	-2.63	458823580	26875	27.18	17470	17490	16900	22750	12250	17500	17072.51	3.14	0	-1696	17893	17696	17483	17286	17073	17590	17180	58	5250	500	12600	10	1	11571858	1972	34.15	1.31	12	0.23	499.00	13033.00	28850	20230809	-40.94	12200	20221020	39.67	28850	-40.94	20230809	12400	37.42	20230103	28850	-40.94	20230809	12200	39.67	20221020	4.58	N	092070	500	57 억		363209	N	N	0	N	00	N
65	20231020	090629	57	100.00	KOSDAQ		화학	N	N	N	N		N	17380	-120	5	-0.69	29685690	1704	1.72	17470	17490	17380	22750	12250	17500	17421.18	3.14	0	-736	17893	17696	17483	17286	17073	17590	17180	58	5250	500	12600	10	1	11571858	2011	34.83	1.33	12	0.01	499.00	13033.00	28850	20230809	-39.76	12200	20221020	42.46	28850	-39.76	20230809	12400	40.16	20230103	28850	-39.76	20230809	12200	42.46	20221020	4.58	N	092070	500	57 억		363209	N	N	0	N	00	N
66	20231019	160624	57	100.00	KOSDAQ		화학	N	N	N	N		N	17500	-430	5	-2.40	1717059120	98374	98.50	17660	17680	17270	23300	12560	17930	17454.39	3.25	0	-12650	18423	18176	17723	17476	17023	18300	17600	58	5370	500	12900	10	1	11571858	2025	35.07	1.34	12	0.85	499.00	13033.00	28850	20230809	-39.34	12000	20221017	45.83	28850	-39.34	20230809	12400	41.13	20230103	28850	-39.34	20230809	12200	43.44	20221020	4.80	N	092070	500	57 억		376528	N	N	0	N	00	N
67	20231019	150622	57	100.00	KOSDAQ		화학	N	N	N	N		N	17520	-410	5	-2.29	1627100410	93226	93.34	17660	17680	17270	23300	12560	17930	17453.29	3.25	0	-12085	18423	18176	17723	17476	17023	18300	17600	58	5370	500	12900	10	1	11571858	2027	35.11	1.34	12	0.81	499.00	13033.00	28850	20230809	-39.27	12000	20221017	46.00	28850	-39.27	20230809	12400	41.29	20230103	28850	-39.27	20230809	12200	43.61	20221020	4.80	N	092070	500	57 억		376528	N	N	0	N	00	N
68	20231019	140628	57	100.00	KOSDAQ		화학	N	N	N	N		N	17530	-400	5	-2.23	1490429400	85398	85.51	17660	17680	17270	23300	12560	17930	17452.74	3.25	0	-11533	18423	18176	17723	17476	17023	18300	17600	58	5370	500	12900	10	1	11571858	2029	35.13	1.35	12	0.74	499.00	13033.00	28850	20230809	-39.24	12000	20221017	46.08	28850	-39.24	20230809	12400	41.37	20230103	28850	-39.24	20230809	12200	43.69	20221020	4.80	N	092070	500	57 억		376528	N	N	0	N	00	N
69	20231019	130621	57	100.00	KOSDAQ		화학	N	N	N	N		N	17520	-410	5	-2.29	1012174650	57888	57.96	17660	17680	17350	23300	12560	17930	17485.05	3.25	0	-12011	18423	18176	17723	17476	17023	18300	17600	58	5370	500	12900	10	1	11571858	2027	35.11	1.34	12	0.50	499.00	13033.00	28850	20230809	-39.27	12000	20221017	46.00	28850	-39.27	20230809	12400	41.29	20230103	28850	-39.27	20230809	12200	43.61	20221020	4.80	N	092070	500	57 억		376528	N	N	0	N	00	N
70	20231019	120626	57	100.00	KOSDAQ		화학	N	N	N	N		N	17380	-550	5	-3.07	868946090	49686	49.75	17660	17680	17360	23300	12560	17930	17488.75	3.25	0	-14305	18423	18176	17723	17476	17023	18300	17600	58	5370	500	12900	10	1	11571858	2011	34.83	1.33	12	0.43	499.00	13033.00	28850	20230809	-39.76	12000	20221017	44.83	28850	-39.76	20230809	12400	40.16	20230103	28850	-39.76	20230809	12200	42.46	20221020	4.80	N	092070	500	57 억		376528	N	N	0	N	00	N
71	20231019	110624	57	100.00	KOSDAQ		화학	N	N	N	N		N	17450	-480	5	-2.68	673057950	38460	38.51	17660	17680	17360	23300	12560	17930	17500.21	3.25	0	-11665	18423	18176	17723	17476	17023	18300	17600	58	5370	500	12900	10	1	11571858	2019	34.97	1.34	12	0.33	499.00	13033.00	28850	20230809	-39.51	12000	20221017	45.42	28850	-39.51	20230809	12400	40.73	20230103	28850	-39.51	20230809	12200	43.03	20221020	4.80	N	092070	500	57 억		376528	N	N	0	N	00	N
72	20231019	100620	57	100.00	KOSDAQ		화학	N	N	N	N		N	17600	-330	5	-1.84	483453560	27639	27.67	17660	17680	17360	23300	12560	17930	17491.72	3.25	0	-6912	18423	18176	17723	17476	17023	18300	17600	58	5370	500	12900	10	1	11571858	2037	35.27	1.35	12	0.24	499.00	13033.00	28850	20230809	-38.99	12000	20221017	46.67	28850	-38.99	20230809	12400	41.94	20230103	28850	-38.99	20230809	12200	44.26	20221020	4.80	N	092070	500	57 억		376528	N	N	0	N	00	N
73	20231019	090626	57	100.00	KOSDAQ		화학	N	N	N	N		N	17470	-460	5	-2.57	114911490	6553	6.56	17660	17660	17460	23300	12560	17930	17535.71	3.25	0	-5252	18423	18176	17723	17476	17023	18300	17600	58	5370	500	12900	10	1	11571858	2022	35.01	1.34	12	0.06	499.00	13033.00	28850	20230809	-39.45	12000	20221017	45.58	28850	-39.45	20230809	12400	40.89	20230103	28850	-39.45	20230809	12200	43.20	20221020	4.80	N	092070	500	57 억		376528	N	N	0	N	00	N
74	20231018	160629	57	100.00	KOSDAQ		화학	N	N	N	N		N	17930	60	2	0.34	1718430780	96746	81.28	17870	17970	17270	23200	12510	17870	17762.25	3.38	0	-15107	18370	18120	17730	17480	17090	18245	17605	58	5330	500	12860	10	1	11571858	2075	35.93	1.38	12	0.84	499.00	13033.00	28850	20230809	-37.85	12000	20221017	49.42	28850	-37.85	20230809	12400	44.60	20230103	28850	-37.85	20230809	12200	46.97	20221020	4.81	N	092070	500	57 억		391524	N	N	0	N	00	N
75	20231018	150622	57	100.00	KOSDAQ		화학	N	N	N	N		N	17900	30	2	0.17	1375916700	77549	65.15	17870	17970	17270	23200	12510	17870	17742.55	3.38	0	-17483	18370	18120	17730	17480	17090	18245	17605	58	5330	500	12860	10	1	11571858	2071	35.87	1.37	12	0.67	499.00	13033.00	28850	20230809	-37.95	12000	20221017	49.17	28850	-37.95	20230809	12400	44.35	20230103	28850	-37.95	20230809	12200	46.72	20221020	4.81	N	092070	500	57 억		391524	N	N	0	N	00	N
76	20231018	140614	57	100.00	KOSDAQ		화학	N	N	N	N		N	17700	-170	5	-0.95	931780970	52527	44.13	17870	17970	17270	23200	12510	17870	17739.09	3.38	0	-16584	18370	18120	17730	17480	17090	18245	17605	58	5330	500	12860	10	1	11571858	2048	35.47	1.36	12	0.45	499.00	13033.00	28850	20230809	-38.65	12000	20221017	47.50	28850	-38.65	20230809	12400	42.74	20230103	28850	-38.65	20230809	12200	45.08	20221020	4.81	N	092070	500	57 억		391524	N	N	0	N	00	N
77	20231018	130612	57	100.00	KOSDAQ		화학	N	N	N	N		N	17770	-100	5	-0.56	781140340	44016	36.98	17870	17970	17270	23200	12510	17870	17746.74	3.38	0	-15111	18370	18120	17730	17480	17090	18245	17605	58	5330	500	12860	10	1	11571858	2056	35.61	1.36	12	0.38	499.00	13033.00	28850	20230809	-38.41	12000	20221017	48.08	28850	-38.41	20230809	12400	43.31	20230103	28850	-38.41	20230809	12200	45.66	20221020	4.81	N	092070	500	57 억		391524	N	N	0	N	00	N
78	20231018	120622	57	100.00	KOSDAQ		화학	N	N	N	N		N	17880	10	2	0.06	630230520	35507	29.83	17870	17970	17270	23200	12510	17870	17749.47	3.38	0	-11897	18370	18120	17730	17480	17090	18245	17605	58	5330	500	12860	10	1	11571858	2069	35.83	1.37	12	0.31	499.00	13033.00	28850	20230809	-38.02	12000	20221017	49.00	28850	-38.02	20230809	12400	44.19	20230103	28850	-38.02	20230809	12200	46.56	20221020	4.81	N	092070	500	57 억		391524	N	N	0	N	00	N
79	20231018	110617	57	100.00	KOSDAQ		화학	N	N	N	N		N	17870	0	3	0.00	485873260	27414	23.03	17870	17970	17270	23200	12510	17870	17723.54	3.38	0	-6591	18370	18120	17730	17480	17090	18245	17605	58	5330	500	12860	10	1	11571858	2068	35.81	1.37	12	0.24	499.00	13033.00	28850	20230809	-38.06	12000	20221017	48.92	28850	-38.06	20230809	12400	44.11	20230103	28850	-38.06	20230809	12200	46.48	20221020	4.81	N	092070	500	57 억		391524	N	N	0	N	00	N
80	20231018	100623	57	100.00	KOSDAQ		화학	N	N	N	N		N	17690	-180	5	-1.01	347757730	19656	16.51	17870	17970	17270	23200	12510	17870	17692.19	3.38	0	-5288	18370	18120	17730	17480	17090	18245	17605	58	5330	500	12860	10	1	11571858	2047	35.45	1.36	12	0.17	499.00	13033.00	28850	20230809	-38.68	12000	20221017	47.42	28850	-38.68	20230809	12400	42.66	20230103	28850	-38.68	20230809	12200	45.00	20221020	4.81	N	092070	500	57 억		391524	N	N	0	N	00	N
81	20231018	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	17620	-250	5	-1.40	108974210	6210	5.22	17870	17870	17270	23200	12510	17870	17548.18	3.38	0	-3115	18370	18120	17730	17480	17090	18245	17605	58	5330	500	12860	10	1	11571858	2039	35.31	1.35	12	0.05	499.00	13033.00	28850	20230809	-38.93	12000	20221017	46.83	28850	-38.93	20230809	12400	42.10	20230103	28850	-38.93	20230809	12200	44.43	20221020	4.81	N	092070	500	57 억		391524	N	N	0	N	00	N
82	20231017	160618	57	100.00	KOSDAQ		화학	N	N	N	N		N	17870	580	2	3.35	2092929760	118418	162.60	17390	17980	17340	22450	12110	17290	17674.48	3.25	0	15571	17803	17546	17203	16946	16603	17675	17075	58	5160	500	12440	10	1	11571858	2068	35.81	1.37	12	1.02	499.00	13033.00	28850	20230809	-38.06	11900	20221013	50.17	28850	-38.06	20230809	12400	44.11	20230103	28850	-38.06	20230809	12000	48.92	20221017	4.72	N	092070	500	57 억		375959	N	N	0	N	00	N
83	20231017	150621	57	100.00	KOSDAQ		화학	N	N	N	N		N	17790	500	2	2.89	2026231970	114677	157.46	17390	17980	17340	22450	12110	17290	17669.48	3.25	0	16002	17803	17546	17203	16946	16603	17675	17075	58	5160	500	12440	10	1	11571858	2059	35.65	1.36	12	0.99	499.00	13033.00	28850	20230809	-38.34	11900	20221013	49.50	28850	-38.34	20230809	12400	43.47	20230103	28850	-38.34	20230809	12000	48.25	20221017	4.72	N	092070	500	57 억		375959	N	N	0	N	00	N
84	20231017	140623	57	100.00	KOSDAQ		화학	N	N	N	N		N	17600	310	2	1.79	1274010190	72424	99.45	17390	17790	17340	22450	12110	17290	17591.55	3.25	0	10120	17803	17546	17203	16946	16603	17675	17075	58	5160	500	12440	10	1	11571858	2037	35.27	1.35	12	0.63	499.00	13033.00	28850	20230809	-38.99	11900	20221013	47.90	28850	-38.99	20230809	12400	41.94	20230103	28850	-38.99	20230809	12000	46.67	20221017	4.72	N	092070	500	57 억		375959	N	N	0	N	00	N
85	20231017	130618	57	100.00	KOSDAQ		화학	N	N	N	N		N	17770	480	2	2.78	1117045890	63546	87.26	17390	17790	17340	22450	12110	17290	17579.15	3.25	0	11982	17803	17546	17203	16946	16603	17675	17075	58	5160	500	12440	10	1	11571858	2056	35.61	1.36	12	0.55	499.00	13033.00	28850	20230809	-38.41	11900	20221013	49.33	28850	-38.41	20230809	12400	43.31	20230103	28850	-38.41	20230809	12000	48.08	20221017	4.72	N	092070	500	57 억		375959	N	N	0	N	00	N
86	20231017	120618	57	100.00	KOSDAQ		화학	N	N	N	N		N	17570	280	2	1.62	843345080	48062	65.99	17390	17750	17340	22450	12110	17290	17547.74	3.25	0	5513	17803	17546	17203	16946	16603	17675	17075	58	5160	500	12440	10	1	11571858	2033	35.21	1.35	12	0.42	499.00	13033.00	28850	20230809	-39.10	11900	20221013	47.65	28850	-39.10	20230809	12400	41.69	20230103	28850	-39.10	20230809	12000	46.42	20221017	4.72	N	092070	500	57 억		375959	N	N	0	N	00	N
87	20231017	110614	57	100.00	KOSDAQ		화학	N	N	N	N		N	17670	380	2	2.20	693265320	39556	54.32	17390	17750	17340	22450	12110	17290	17526.98	3.25	0	7589	17803	17546	17203	16946	16603	17675	17075	58	5160	500	12440	10	1	11571858	2045	35.41	1.36	12	0.34	499.00	13033.00	28850	20230809	-38.75	11900	20221013	48.49	28850	-38.75	20230809	12400	42.50	20230103	28850	-38.75	20230809	12000	47.25	20221017	4.72	N	092070	500	57 억		375959	N	N	0	N	00	N
88	20231017	100609	57	100.00	KOSDAQ		화학	N	N	N	N		N	17550	260	2	1.50	413757810	23705	32.55	17390	17590	17340	22450	12110	17290	17455.39	3.25	0	4223	17803	17546	17203	16946	16603	17675	17075	58	5160	500	12440	10	1	11571858	2031	35.17	1.35	12	0.20	499.00	13033.00	28850	20230809	-39.17	11900	20221013	47.48	28850	-39.17	20230809	12400	41.53	20230103	28850	-39.17	20230809	12000	46.25	20221017	4.72	N	092070	500	57 억		375959	N	N	0	N	00	N
89	20231017	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	17460	170	2	0.98	29670030	1708	2.35	17390	17490	17340	22450	12110	17290	17378.13	3.25	0	757	17803	17546	17203	16946	16603	17675	17075	58	5160	500	12440	10	1	11571858	2020	34.99	1.34	12	0.01	499.00	13033.00	28850	20230809	-39.48	11900	20221013	46.72	28850	-39.48	20230809	12400	40.81	20230103	28850	-39.48	20230809	12000	45.50	20221017	4.72	N	092070	500	57 억		375959	N	N	0	N	00	N
90	20231016	160615	57	100.00	KOSDAQ		화학	N	N	N	N		N	17290	-190	5	-1.09	1223112700	71893	86.53	17270	17460	16860	22700	12240	17480	17010.62	3.31	0	-6716	18133	17806	17533	17206	16933	17670	17070	58	5220	500	12580	10	1	11571858	2001	34.65	1.33	12	0.62	499.00	13033.00	28850	20230809	-40.07	11900	20221013	45.29	28850	-40.07	20230809	12400	39.44	20230103	28850	-40.07	20230809	12000	44.08	20221017	4.64	N	092070	500	57 억		382672	N	N	0	N	00	N
91	20231016	150616	57	100.00	KOSDAQ		화학	N	N	N	N		N	17100	-380	5	-2.17	1146349540	67441	81.17	17270	17460	16860	22700	12240	17480	16997.81	3.31	0	-7509	18133	17806	17533	17206	16933	17670	17070	58	5220	500	12580	10	1	11571858	1979	34.27	1.31	12	0.58	499.00	13033.00	28850	20230809	-40.73	11900	20221013	43.70	28850	-40.73	20230809	12400	37.90	20230103	28850	-40.73	20230809	12000	42.50	20221017	4.64	N	092070	500	57 억		382672	N	N	0	N	00	N
92	20231016	140616	57	100.00	KOSDAQ		화학	N	N	N	N		N	17070	-410	5	-2.35	1058005790	62258	74.93	17270	17460	16860	22700	12240	17480	16993.89	3.31	0	-9203	18133	17806	17533	17206	16933	17670	17070	58	5220	500	12580	10	1	11571858	1975	34.21	1.31	12	0.54	499.00	13033.00	28850	20230809	-40.83	11900	20221013	43.45	28850	-40.83	20230809	12400	37.66	20230103	28850	-40.83	20230809	12000	42.25	20221017	4.64	N	092070	500	57 억		382672	N	N	0	N	00	N
93	20231016	130612	57	100.00	KOSDAQ		화학	N	N	N	N		N	17030	-450	5	-2.57	965103700	56800	68.36	17270	17460	16860	22700	12240	17480	16991.26	3.31	0	-12326	18133	17806	17533	17206	16933	17670	17070	58	5220	500	12580	10	1	11571858	1971	34.13	1.31	12	0.49	499.00	13033.00	28850	20230809	-40.97	11900	20221013	43.11	28850	-40.97	20230809	12400	37.34	20230103	28850	-40.97	20230809	12000	41.92	20221017	4.64	N	092070	500	57 억		382672	N	N	0	N	00	N
94	20231016	120612	57	100.00	KOSDAQ		화학	N	N	N	N		N	16980	-500	5	-2.86	716160080	42110	50.68	17270	17460	16860	22700	12240	17480	17006.89	3.31	0	-12994	18133	17806	17533	17206	16933	17670	17070	58	5220	500	12580	10	1	11571858	1965	34.03	1.30	12	0.36	499.00	13033.00	28850	20230809	-41.14	11900	20221013	42.69	28850	-41.14	20230809	12400	36.94	20230103	28850	-41.14	20230809	12000	41.50	20221017	4.64	N	092070	500	57 억		382672	N	N	0	N	00	N
95	20231016	110609	57	100.00	KOSDAQ		화학	N	N	N	N		N	16870	-610	5	-3.49	598405300	35140	42.29	17270	17460	16860	22700	12240	17480	17029.18	3.31	0	-13726	18133	17806	17533	17206	16933	17670	17070	58	5220	500	12580	10	1	11571858	1952	33.81	1.29	12	0.30	499.00	13033.00	28850	20230809	-41.53	11900	20221013	41.76	28850	-41.53	20230809	12400	36.05	20230103	28850	-41.53	20230809	12000	40.58	20221017	4.64	N	092070	500	57 억		382672	N	N	0	N	00	N
96	20231016	100605	57	100.00	KOSDAQ		화학	N	N	N	N		N	17050	-430	5	-2.46	364533970	21347	25.69	17270	17460	16980	22700	12240	17480	17076.59	3.31	0	-7117	18133	17806	17533	17206	16933	17670	17070	58	5220	500	12580	10	1	11571858	1973	34.17	1.31	12	0.18	499.00	13033.00	28850	20230809	-40.90	11900	20221013	43.28	28850	-40.90	20230809	12400	37.50	20230103	28850	-40.90	20230809	12000	42.08	20221017	4.64	N	092070	500	57 억		382672	N	N	0	N	00	N
97	20231016	090608	57	100.00	KOSDAQ		화학	N	N	N	N		N	17010	-470	5	-2.69	108818790	6358	7.65	17270	17310	16990	22700	12240	17480	17115.25	3.31	0	-2042	18133	17806	17533	17206	16933	17670	17070	58	5220	500	12580	10	1	11571858	1968	34.09	1.31	12	0.05	499.00	13033.00	28850	20230809	-41.04	11900	20221013	42.94	28850	-41.04	20230809	12400	37.18	20230103	28850	-41.04	20230809	12000	41.75	20221017	4.64	N	092070	500	57 억		382672	N	N	0	N	00	N
98	20231012	160625	57	100.00	KOSDAQ		화학	N	N	N	N		N	17500	1240	2	7.63	2690140460	156524	175.77	16500	17580	16480	21100	11390	16260	17186.62	3.63	0	-20748	17000	16630	16330	15960	15660	16815	16145	58	4840	500	11700	10	1	11571858	2025	35.07	1.34	12	1.35	499.00	13033.00	28850	20230809	-39.34	11900	20221013	47.06	28850	-39.34	20230809	12400	41.13	20230103	28850	-39.34	20230809	11900	47.06	20221013	4.63	N	092070	500	57 억		420496	N	N	0	N	00	N
99	20231012	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	17420	1160	2	7.13	2584078350	150440	168.94	16500	17580	16480	21100	11390	16260	17176.84	3.63	0	-20353	17000	16630	16330	15960	15660	16815	16145	58	4840	500	11700	10	1	11571858	2016	34.91	1.34	12	1.30	499.00	13033.00	28850	20230809	-39.62	11900	20221013	46.39	28850	-39.62	20230809	12400	40.48	20230103	28850	-39.62	20230809	11900	46.39	20221013	4.63	N	092070	500	57 억		420496	N	N	0	N	00	N
100	20231012	140611	57	100.00	KOSDAQ		화학	N	N	N	N		N	17320	1060	2	6.52	2274006770	132580	148.88	16500	17580	16480	21100	11390	16260	17152.00	3.63	0	-18602	17000	16630	16330	15960	15660	16815	16145	58	4840	500	11700	10	1	11571858	2004	34.71	1.33	12	1.15	499.00	13033.00	28850	20230809	-39.97	11900	20221013	45.55	28850	-39.97	20230809	12400	39.68	20230103	28850	-39.97	20230809	11900	45.55	20221013	4.63	N	092070	500	57 억		420496	N	N	0	N	00	N
101	20231012	130611	57	100.00	KOSDAQ		화학	N	N	N	N		N	17530	1270	2	7.81	1986446200	116073	130.35	16500	17580	16480	21100	11390	16260	17113.81	3.63	0	-15531	17000	16630	16330	15960	15660	16815	16145	58	4840	500	11700	10	1	11571858	2029	35.13	1.35	12	1.00	499.00	13033.00	28850	20230809	-39.24	11900	20221013	47.31	28850	-39.24	20230809	12400	41.37	20230103	28850	-39.24	20230809	11900	47.31	20221013	4.63	N	092070	500	57 억		420496	N	N	0	N	00	N
102	20231012	120620	57	100.00	KOSDAQ		화학	N	N	N	N		N	17260	1000	2	6.15	1646267240	96575	108.45	16500	17450	16480	21100	11390	16260	17046.56	3.63	0	-15675	17000	16630	16330	15960	15660	16815	16145	58	4840	500	11700	10	1	11571858	1997	34.59	1.32	12	0.83	499.00	13033.00	28850	20230809	-40.17	11900	20221013	45.04	28850	-40.17	20230809	12400	39.19	20230103	28850	-40.17	20230809	11900	45.04	20221013	4.63	N	092070	500	57 억		420496	N	N	0	N	00	N
103	20231012	110620	57	100.00	KOSDAQ		화학	N	N	N	N		N	17180	920	2	5.66	1298338120	76477	85.88	16500	17300	16480	21100	11390	16260	16976.90	3.63	0	-12692	17000	16630	16330	15960	15660	16815	16145	58	4840	500	11700	10	1	11571858	1988	34.43	1.32	12	0.66	499.00	13033.00	28850	20230809	-40.45	11900	20221013	44.37	28850	-40.45	20230809	12400	38.55	20230103	28850	-40.45	20230809	11900	44.37	20221013	4.63	N	092070	500	57 억		420496	N	N	0	N	00	N
104	20231012	100615	57	100.00	KOSDAQ		화학	N	N	N	N		N	16950	690	2	4.24	761396210	45194	50.75	16500	17090	16480	21100	11390	16260	16847.36	3.63	0	-5911	17000	16630	16330	15960	15660	16815	16145	58	4840	500	11700	10	1	11571858	1961	33.97	1.30	12	0.39	499.00	13033.00	28850	20230809	-41.25	11900	20221013	42.44	28850	-41.25	20230809	12400	36.69	20230103	28850	-41.25	20230809	11900	42.44	20221013	4.63	N	092070	500	57 억		420496	N	N	0	N	00	N
105	20231012	090619	57	100.00	KOSDAQ		화학	N	N	N	N		N	16590	330	2	2.03	57376310	3459	3.88	16500	16670	16480	21100	11390	16260	16588.11	3.63	0	-232	17000	16630	16330	15960	15660	16815	16145	58	4840	500	11700	10	1	11571858	1920	33.25	1.27	12	0.03	499.00	13033.00	28850	20230809	-42.50	11900	20221013	39.41	28850	-42.50	20230809	12400	33.79	20230103	28850	-42.50	20230809	11900	39.41	20221013	4.63	N	092070	500	57 억		420496	N	N	0	N	00	N
106	20231011	160611	57	100.00	KOSDAQ		화학	N	N	N	N		N	16260	400	2	2.52	1447637490	88323	82.70	16030	16700	16030	20600	11110	15860	16391.00	3.48	0	17843	17126	16492	16096	15462	15066	16295	15265	58	4740	500	11410	10	1	11571858	1882	32.59	1.25	12	0.76	499.00	13033.00	28850	20230809	-43.64	11900	20221013	36.64	28850	-43.64	20230809	12400	31.13	20230103	28850	-43.64	20230809	11900	36.64	20221013	4.67	N	092070	500	57 억		402946	N	N	0	N	00	N
107	20231011	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	16180	320	2	2.02	1325737870	80795	75.65	16030	16700	16030	20600	11110	15860	16409.14	3.48	0	16244	17126	16492	16096	15462	15066	16295	15265	58	4740	500	11410	10	1	11571858	1872	32.42	1.24	12	0.70	499.00	13033.00	28850	20230809	-43.92	11900	20221013	35.97	28850	-43.92	20230809	12400	30.48	20230103	28850	-43.92	20230809	11900	35.97	20221013	4.67	N	092070	500	57 억		402946	N	N	0	N	00	N
108	20231011	140618	57	100.00	KOSDAQ		화학	N	N	N	N		N	16290	430	2	2.71	1057670510	64237	60.15	16030	16700	16030	20600	11110	15860	16465.79	3.48	0	10358	17126	16492	16096	15462	15066	16295	15265	58	4740	500	11410	10	1	11571858	1885	32.65	1.25	12	0.56	499.00	13033.00	28850	20230809	-43.54	11900	20221013	36.89	28850	-43.54	20230809	12400	31.37	20230103	28850	-43.54	20230809	11900	36.89	20221013	4.67	N	092070	500	57 억		402946	N	N	0	N	00	N
109	20231011	130608	57	100.00	KOSDAQ		화학	N	N	N	N		N	16440	580	2	3.66	935839700	56789	53.17	16030	16700	16030	20600	11110	15860	16480.01	3.48	0	10073	17126	16492	16096	15462	15066	16295	15265	58	4740	500	11410	10	1	11571858	1902	32.95	1.26	12	0.49	499.00	13033.00	28850	20230809	-43.02	11900	20221013	38.15	28850	-43.02	20230809	12400	32.58	20230103	28850	-43.02	20230809	11900	38.15	20221013	4.67	N	092070	500	57 억		402946	N	N	0	N	00	N
110	20231011	120620	57	100.00	KOSDAQ		화학	N	N	N	N		N	16410	550	2	3.47	845170650	51255	47.99	16030	16700	16030	20600	11110	15860	16490.39	3.48	0	7953	17126	16492	16096	15462	15066	16295	15265	58	4740	500	11410	10	1	11571858	1899	32.89	1.26	12	0.44	499.00	13033.00	28850	20230809	-43.12	11900	20221013	37.90	28850	-43.12	20230809	12400	32.34	20230103	28850	-43.12	20230809	11900	37.90	20221013	4.67	N	092070	500	57 억		402946	N	N	0	N	00	N
111	20231011	110616	57	100.00	KOSDAQ		화학	N	N	N	N		N	16520	660	2	4.16	737421970	44704	41.86	16030	16700	16030	20600	11110	15860	16496.66	3.48	0	7590	17126	16492	16096	15462	15066	16295	15265	58	4740	500	11410	10	1	11571858	1912	33.11	1.27	12	0.39	499.00	13033.00	28850	20230809	-42.74	11900	20221013	38.82	28850	-42.74	20230809	12400	33.23	20230103	28850	-42.74	20230809	11900	38.82	20221013	4.67	N	092070	500	57 억		402946	N	N	0	N	00	N
112	20231011	100612	57	100.00	KOSDAQ		화학	N	N	N	N		N	16540	680	2	4.29	583516350	35404	33.15	16030	16700	16030	20600	11110	15860	16482.88	3.48	0	6950	17126	16492	16096	15462	15066	16295	15265	58	4740	500	11410	10	1	11571858	1914	33.15	1.27	12	0.31	499.00	13033.00	28850	20230809	-42.67	11900	20221013	38.99	28850	-42.67	20230809	12400	33.39	20230103	28850	-42.67	20230809	11900	38.99	20221013	4.67	N	092070	500	57 억		402946	N	N	0	N	00	N
113	20231011	090616	57	100.00	KOSDAQ		화학	N	N	N	N		N	16580	720	2	4.54	207704650	12688	11.88	16030	16660	16030	20600	11110	15860	16372.99	3.48	0	1707	17126	16492	16096	15462	15066	16295	15265	58	4740	500	11410	10	1	11571858	1919	33.23	1.27	12	0.11	499.00	13033.00	28850	20230809	-42.53	11900	20221013	39.33	28850	-42.53	20230809	12400	33.71	20230103	28850	-42.53	20230809	11900	39.33	20221013	4.67	N	092070	500	57 억		402946	N	N	0	N	00	N
114	20231010	160608	57	100.00	KOSDAQ		화학	N	N	N	N		N	15860	-570	5	-3.47	1726553210	106546	66.06	16420	16730	15700	21350	11510	16430	16204.78	3.46	0	-935	16923	16676	16393	16146	15863	16800	16270	58	4920	500	11820	10	1	11571858	1835	31.78	1.22	12	0.92	499.00	13033.00	28850	20230809	-45.03	11900	20221013	33.28	28850	-45.03	20230809	12400	27.90	20230103	28850	-45.03	20230809	11900	33.28	20221013	4.74	N	092070	500	57 억		400782	N	N	0	N	00	N
115	20231010	150606	57	100.00	KOSDAQ		화학	N	N	N	N		N	15950	-480	5	-2.92	1600748390	98604	61.14	16420	16730	15780	21350	11510	16430	16234.11	3.46	0	-2006	16923	16676	16393	16146	15863	16800	16270	58	4920	500	11820	10	1	11571858	1846	31.96	1.22	12	0.85	499.00	13033.00	28850	20230809	-44.71	11900	20221013	34.03	28850	-44.71	20230809	12400	28.63	20230103	28850	-44.71	20230809	11900	34.03	20221013	4.74	N	092070	500	57 억		400782	N	N	0	N	00	N
116	20231010	140610	57	100.00	KOSDAQ		화학	N	N	N	N		N	16000	-430	5	-2.62	1318537080	80835	50.12	16420	16730	15900	21350	11510	16430	16311.46	3.46	0	-5528	16923	16676	16393	16146	15863	16800	16270	58	4920	500	11820	10	1	11571858	1851	32.06	1.23	12	0.70	499.00	13033.00	28850	20230809	-44.54	11900	20221013	34.45	28850	-44.54	20230809	12400	29.03	20230103	28850	-44.54	20230809	11900	34.45	20221013	4.74	N	092070	500	57 억		400782	N	N	0	N	00	N
117	20231010	130603	57	100.00	KOSDAQ		화학	N	N	N	N		N	16120	-310	5	-1.89	1127614920	68931	42.74	16420	16730	16020	21350	11510	16430	16358.60	3.46	0	-7712	16923	16676	16393	16146	15863	16800	16270	58	4920	500	11820	10	1	11571858	1865	32.30	1.24	12	0.60	499.00	13033.00	28850	20230809	-44.12	11900	20221013	35.46	28850	-44.12	20230809	12400	30.00	20230103	28850	-44.12	20230809	11900	35.46	20221013	4.74	N	092070	500	57 억		400782	N	N	0	N	00	N
118	20231010	120603	57	100.00	KOSDAQ		화학	N	N	N	N		N	16420	-10	5	-0.06	984374470	60121	37.28	16420	16730	16020	21350	11510	16430	16373.22	3.46	0	-6159	16923	16676	16393	16146	15863	16800	16270	58	4920	500	11820	10	1	11571858	1900	32.91	1.26	12	0.52	499.00	13033.00	28850	20230809	-43.08	11900	20221013	37.98	28850	-43.08	20230809	12400	32.42	20230103	28850	-43.08	20230809	11900	37.98	20221013	4.74	N	092070	500	57 억		400782	N	N	0	N	00	N
119	20231010	110556	57	100.00	KOSDAQ		화학	N	N	N	N		N	16300	-130	5	-0.79	741446350	45359	28.12	16420	16730	16020	21350	11510	16430	16346.18	3.46	0	-2971	16923	16676	16393	16146	15863	16800	16270	58	4920	500	11820	10	1	11571858	1886	32.67	1.25	12	0.39	499.00	13033.00	28850	20230809	-43.50	11900	20221013	36.97	28850	-43.50	20230809	12400	31.45	20230103	28850	-43.50	20230809	11900	36.97	20221013	4.74	N	092070	500	57 억		400782	N	N	0	N	00	N
120	20231010	100559	57	100.00	KOSDAQ		화학	N	N	N	N		N	16220	-210	5	-1.28	613535920	37530	23.27	16420	16730	16020	21350	11510	16430	16347.88	3.46	0	-2704	16923	16676	16393	16146	15863	16800	16270	58	4920	500	11820	10	1	11571858	1877	32.51	1.24	12	0.32	499.00	13033.00	28850	20230809	-43.78	11900	20221013	36.30	28850	-43.78	20230809	12400	30.81	20230103	28850	-43.78	20230809	11900	36.30	20221013	4.74	N	092070	500	57 억		400782	N	N	0	N	00	N
121	20231010	090555	57	100.00	KOSDAQ		화학	N	N	N	N		N	16670	240	2	1.46	37426350	2261	1.40	16420	16730	16420	21350	11510	16430	16553.01	3.46	0	-39	16923	16676	16393	16146	15863	16800	16270	58	4920	500	11820	10	1	11571858	1929	33.41	1.28	12	0.02	499.00	13033.00	28850	20230809	-42.22	11900	20221013	40.08	28850	-42.22	20230809	12400	34.44	20230103	28850	-42.22	20230809	11900	40.08	20221013	4.74	N	092070	500	57 억		400782	N	N	0	N	00	N
122	20231006	160602	57	100.00	KOSDAQ		화학	N	N	N	N		N	16430	180	2	1.11	931557610	56684	59.52	16110	16640	16110	21100	11380	16250	16434.25	3.40	0	7784	17063	16656	16413	16006	15763	16535	15885	58	4850	500	11700	10	1	11571858	1901	32.93	1.26	12	0.49	499.00	13033.00	28850	20230809	-43.05	11900	20221013	38.07	28850	-43.05	20230809	12400	32.50	20230103	28850	-43.05	20230809	11900	38.07	20221013	4.75	N	092070	500	57 억		393606	N	N	0	N	00	N
123	20231006	150551	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	150	2	0.92	895173090	54469	57.19	16110	16640	16110	21100	11380	16250	16434.54	3.40	0	8181	17063	16656	16413	16006	15763	16535	15885	58	4850	500	11700	10	1	11571858	1898	32.87	1.26	12	0.47	499.00	13033.00	28850	20230809	-43.15	11900	20221013	37.82	28850	-43.15	20230809	12400	32.26	20230103	28850	-43.15	20230809	11900	37.82	20221013	4.75	N	092070	500	57 억		393606	N	N	0	N	00	N
124	20231006	140553	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	150	2	0.92	729282560	44338	46.55	16110	16640	16110	21100	11380	16250	16448.25	3.40	0	7345	17063	16656	16413	16006	15763	16535	15885	58	4850	500	11700	10	1	11571858	1898	32.87	1.26	12	0.38	499.00	13033.00	28850	20230809	-43.15	11900	20221013	37.82	28850	-43.15	20230809	12400	32.26	20230103	28850	-43.15	20230809	11900	37.82	20221013	4.75	N	092070	500	57 억		393606	N	N	0	N	00	N
125	20231006	130547	57	100.00	KOSDAQ		화학	N	N	N	N		N	16500	250	2	1.54	605620160	36822	38.66	16110	16640	16110	21100	11380	16250	16447.24	3.40	0	6610	17063	16656	16413	16006	15763	16535	15885	58	4850	500	11700	10	1	11571858	1909	33.07	1.27	12	0.32	499.00	13033.00	28850	20230809	-42.81	11900	20221013	38.66	28850	-42.81	20230809	12400	33.06	20230103	28850	-42.81	20230809	11900	38.66	20221013	4.75	N	092070	500	57 억		393606	N	N	0	N	00	N
126	20231006	120547	57	100.00	KOSDAQ		화학	N	N	N	N		N	16490	240	2	1.48	528342370	32150	33.76	16110	16640	16110	21100	11380	16250	16433.67	3.40	0	6058	17063	16656	16413	16006	15763	16535	15885	58	4850	500	11700	10	1	11571858	1908	33.05	1.27	12	0.28	499.00	13033.00	28850	20230809	-42.84	11900	20221013	38.57	28850	-42.84	20230809	12400	32.98	20230103	28850	-42.84	20230809	11900	38.57	20221013	4.75	N	092070	500	57 억		393606	N	N	0	N	00	N
127	20231006	110541	57	100.00	KOSDAQ		화학	N	N	N	N		N	16520	270	2	1.66	457651430	27856	29.25	16110	16640	16110	21100	11380	16250	16429.19	3.40	0	6164	17063	16656	16413	16006	15763	16535	15885	58	4850	500	11700	10	1	11571858	1912	33.11	1.27	12	0.24	499.00	13033.00	28850	20230809	-42.74	11900	20221013	38.82	28850	-42.74	20230809	12400	33.23	20230103	28850	-42.74	20230809	11900	38.82	20221013	4.75	N	092070	500	57 억		393606	N	N	0	N	00	N
128	20231006	100546	57	100.00	KOSDAQ		화학	N	N	N	N		N	16420	170	2	1.05	307130390	18715	19.65	16110	16640	16110	21100	11380	16250	16410.92	3.40	0	4971	17063	16656	16413	16006	15763	16535	15885	58	4850	500	11700	10	1	11571858	1900	32.91	1.26	12	0.16	499.00	13033.00	28850	20230809	-43.08	11900	20221013	37.98	28850	-43.08	20230809	12400	32.42	20230103	28850	-43.08	20230809	11900	37.98	20221013	4.75	N	092070	500	57 억		393606	N	N	0	N	00	N
129	20231006	090542	57	100.00	KOSDAQ		화학	N	N	N	N		N	16390	140	2	0.86	43083030	2643	2.78	16110	16480	16110	21100	11380	16250	16300.81	3.40	0	932	17063	16656	16413	16006	15763	16535	15885	58	4850	500	11700	10	1	11571858	1897	32.85	1.26	12	0.02	499.00	13033.00	28850	20230809	-43.19	11900	20221013	37.73	28850	-43.19	20230809	12400	32.18	20230103	28850	-43.19	20230809	11900	37.73	20221013	4.75	N	092070	500	57 억		393606	N	N	0	N	00	N