KissMeData/101360/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	160752	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	18990	-1760	5	-8.48	3473862300	178051	214.98	20800	20800	18960	26950	14550	20750	19509.43	2.89	0	-205	21750	21250	20750	20250	19750	21500	20500	57	6200	500	14940	10	1	11415283	2168	2712.86	2.53	12	1.56	7.00	7510.00	53800	20230329	-64.70	18960	20231031	0.16	53800	-64.70	20230329	18960	0.16	20231031	53800	-64.70	20230329	18960	0.16	20231031	5.08	N	101360	500	57 억		329792	N	N	0	N	00	N
3	20231031	150800	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	19060	-1690	5	-8.14	3251712140	166363	200.87	20800	20800	18970	26950	14550	20750	19544.06	2.89	0	-2103	21750	21250	20750	20250	19750	21500	20500	57	6200	500	14940	10	1	11415283	2176	2722.86	2.54	12	1.46	7.00	7510.00	53800	20230329	-64.57	18970	20231031	0.47	53800	-64.57	20230329	18970	0.47	20231031	53800	-64.57	20230329	18970	0.47	20231031	5.08	N	101360	500	57 억		329792	N	N	0	N	00	N
4	20231031	140805	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	19120	-1630	5	-7.86	2869942400	146383	176.75	20800	20800	18970	26950	14550	20750	19603.74	2.89	0	-4568	21750	21250	20750	20250	19750	21500	20500	57	6200	500	14940	10	1	11415283	2183	2731.43	2.55	12	1.28	7.00	7510.00	53800	20230329	-64.46	18970	20231031	0.79	53800	-64.46	20230329	18970	0.79	20231031	53800	-64.46	20230329	18970	0.79	20231031	5.08	N	101360	500	57 억		329792	N	N	0	N	00	N
5	20231031	130759	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	19350	-1400	5	-6.75	2181682500	110421	133.32	20800	20800	19300	26950	14550	20750	19755.59	2.89	0	-15710	21750	21250	20750	20250	19750	21500	20500	57	6200	500	14940	10	1	11415283	2209	2764.29	2.58	12	0.97	7.00	7510.00	53800	20230329	-64.03	19300	20231031	0.26	53800	-64.03	20230329	19300	0.26	20231031	53800	-64.03	20230329	19300	0.26	20231031	5.08	N	101360	500	57 억		329792	N	N	0	N	00	N
6	20231031	120758	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	19510	-1240	5	-5.98	1873633890	94544	114.15	20800	20800	19500	26950	14550	20750	19815.09	2.89	0	-16397	21750	21250	20750	20250	19750	21500	20500	57	6200	500	14940	10	1	11415283	2227	2787.14	2.60	12	0.83	7.00	7510.00	53800	20230329	-63.74	19500	20231031	0.05	53800	-63.74	20230329	19500	0.05	20231031	53800	-63.74	20230329	19500	0.05	20231031	5.08	N	101360	500	57 억		329792	N	N	0	N	00	N
7	20231031	110819	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	19690	-1060	5	-5.11	1616219080	81401	98.29	20800	20800	19610	26950	14550	20750	19852.25	2.89	0	-14824	21750	21250	20750	20250	19750	21500	20500	57	6200	500	14940	10	1	11415283	2248	2812.86	2.62	12	0.71	7.00	7510.00	53800	20230329	-63.40	19610	20231031	0.41	53800	-63.40	20230329	19610	0.41	20231031	53800	-63.40	20230329	19610	0.41	20231031	5.08	N	101360	500	57 억		329792	N	N	0	N	00	N
8	20231031	100806	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	19660	-1090	5	-5.25	1341048440	67430	81.42	20800	20800	19610	26950	14550	20750	19884.78	2.89	0	-14387	21750	21250	20750	20250	19750	21500	20500	57	6200	500	14940	10	1	11415283	2244	2808.57	2.62	12	0.59	7.00	7510.00	53800	20230329	-63.46	19610	20231031	0.25	53800	-63.46	20230329	19610	0.25	20231031	53800	-63.46	20230329	19610	0.25	20231031	5.08	N	101360	500	57 억		329792	N	N	0	N	00	N
9	20231031	090805	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-400	5	-1.93	153877250	7514	9.07	20800	20800	20250	26950	14550	20750	20469.33	2.89	0	-1767	21750	21250	20750	20250	19750	21500	20500	57	6200	500	14940	50	1	11415283	2323	2907.14	2.71	12	0.07	7.00	7510.00	53800	20230329	-62.17	19980	20231026	1.85	53800	-62.17	20230329	19980	1.85	20231026	53800	-62.17	20230329	19980	1.85	20231026	5.08	N	101360	500	57 억		329792	N	N	0	N	00	N
10	20231030	160751	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	150	2	0.73	1706816400	82269	60.01	20250	21250	20250	26750	14450	20600	20746.80	2.91	0	-3689	22200	21400	20700	19900	19200	21800	20300	57	6150	500	14830	50	1	11415283	2369	2964.29	2.76	12	0.72	7.00	7510.00	53800	20230329	-61.43	19980	20231026	3.85	53800	-61.43	20230329	19980	3.85	20231026	53800	-61.43	20230329	19980	3.85	20231026	5.29	N	101360	500	57 억		332282	N	N	0	N	00	N
11	20231030	150735	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	150	2	0.73	1655421100	79793	58.21	20250	21250	20250	26750	14450	20600	20746.47	2.91	0	-4987	22200	21400	20700	19900	19200	21800	20300	57	6150	500	14830	50	1	11415283	2369	2964.29	2.76	12	0.70	7.00	7510.00	53800	20230329	-61.43	19980	20231026	3.85	53800	-61.43	20230329	19980	3.85	20231026	53800	-61.43	20230329	19980	3.85	20231026	5.29	N	101360	500	57 억		332282	N	N	0	N	00	N
12	20231030	140734	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	50	2	0.24	1558385050	75104	54.79	20250	21250	20250	26750	14450	20600	20749.72	2.91	0	-5641	22200	21400	20700	19900	19200	21800	20300	57	6150	500	14830	50	1	11415283	2357	2950.00	2.75	12	0.66	7.00	7510.00	53800	20230329	-61.62	19980	20231026	3.35	53800	-61.62	20230329	19980	3.35	20231026	53800	-61.62	20230329	19980	3.35	20231026	5.29	N	101360	500	57 억		332282	N	N	0	N	00	N
13	20231030	130736	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	200	2	0.97	1310838800	63209	46.11	20250	21250	20250	26750	14450	20600	20738.20	2.91	0	-5166	22200	21400	20700	19900	19200	21800	20300	57	6150	500	14830	50	1	11415283	2374	2971.43	2.77	12	0.55	7.00	7510.00	53800	20230329	-61.34	19980	20231026	4.10	53800	-61.34	20230329	19980	4.10	20231026	53800	-61.34	20230329	19980	4.10	20231026	5.29	N	101360	500	57 억		332282	N	N	0	N	00	N
14	20231030	120730	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	0	3	0.00	1157701700	55826	40.72	20250	21250	20250	26750	14450	20600	20737.72	2.91	0	-6151	22200	21400	20700	19900	19200	21800	20300	57	6150	500	14830	50	1	11415283	2352	2942.86	2.74	12	0.49	7.00	7510.00	53800	20230329	-61.71	19980	20231026	3.10	53800	-61.71	20230329	19980	3.10	20231026	53800	-61.71	20230329	19980	3.10	20231026	5.29	N	101360	500	57 억		332282	N	N	0	N	00	N
15	20231030	110732	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	100	2	0.49	1022147450	49252	35.93	20250	21250	20250	26750	14450	20600	20753.47	2.91	0	-5698	22200	21400	20700	19900	19200	21800	20300	57	6150	500	14830	50	1	11415283	2363	2957.14	2.76	12	0.43	7.00	7510.00	53800	20230329	-61.52	19980	20231026	3.60	53800	-61.52	20230329	19980	3.60	20231026	53800	-61.52	20230329	19980	3.60	20231026	5.29	N	101360	500	57 억		332282	N	N	0	N	00	N
16	20231030	100730	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	250	2	1.21	553876900	26887	19.61	20250	20950	20250	26750	14450	20600	20600.17	2.91	0	1025	22200	21400	20700	19900	19200	21800	20300	57	6150	500	14830	50	1	11415283	2380	2978.57	2.78	12	0.24	7.00	7510.00	53800	20230329	-61.25	19980	20231026	4.35	53800	-61.25	20230329	19980	4.35	20231026	53800	-61.25	20230329	19980	4.35	20231026	5.29	N	101360	500	57 억		332282	N	N	0	N	00	N
17	20231030	090726	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	100	2	0.49	106052950	5183	3.78	20250	20850	20250	26750	14450	20600	20461.29	2.91	0	962	22200	21400	20700	19900	19200	21800	20300	57	6150	500	14830	50	1	11415283	2363	2957.14	2.76	12	0.05	7.00	7510.00	53800	20230329	-61.52	19980	20231026	3.60	53800	-61.52	20230329	19980	3.60	20231026	53800	-61.52	20230329	19980	3.60	20231026	5.29	N	101360	500	57 억		332282	N	N	0	N	00	N
18	20231027	160658	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	550	2	2.74	2830303250	136736	87.39	20050	21500	20000	26050	14050	20050	20699.12	2.63	0	30861	21430	20740	20360	19670	19290	20550	19480	57	6000	500	14430	50	1	11415283	2352	2942.86	2.74	12	1.20	7.00	7510.00	53800	20230329	-61.71	19980	20231026	3.10	53800	-61.71	20230329	19980	3.10	20231026	53800	-61.71	20230329	19980	3.10	20231026	5.29	N	101360	500	57 억		300402	N	N	2	N	00	N
19	20231027	150729	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	500	2	2.49	2701847950	130507	83.41	20050	21500	20000	26050	14050	20050	20702.71	2.63	0	29055	21430	20740	20360	19670	19290	20550	19480	57	6000	500	14430	50	1	11415283	2346	2935.71	2.74	12	1.14	7.00	7510.00	53800	20230329	-61.80	19980	20231026	2.85	53800	-61.80	20230329	19980	2.85	20231026	53800	-61.80	20230329	19980	2.85	20231026	5.29	N	101360	500	57 억		300402	N	N	2	N	00	N
20	20231027	140727	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	550	2	2.74	2518319350	121575	77.70	20050	21500	20000	26050	14050	20050	20714.12	2.63	0	27884	21430	20740	20360	19670	19290	20550	19480	57	6000	500	14430	50	1	11415283	2352	2942.86	2.74	12	1.07	7.00	7510.00	53800	20230329	-61.71	19980	20231026	3.10	53800	-61.71	20230329	19980	3.10	20231026	53800	-61.71	20230329	19980	3.10	20231026	5.29	N	101360	500	57 억		300402	N	N	2	N	00	N
21	20231027	130719	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	500	2	2.49	2162697500	104281	66.65	20050	21500	20000	26050	14050	20050	20739.13	2.63	0	22684	21430	20740	20360	19670	19290	20550	19480	57	6000	500	14430	50	1	11415283	2346	2935.71	2.74	12	0.91	7.00	7510.00	53800	20230329	-61.80	19980	20231026	2.85	53800	-61.80	20230329	19980	2.85	20231026	53800	-61.80	20230329	19980	2.85	20231026	5.29	N	101360	500	57 억		300402	N	N	2	N	00	N
22	20231027	120731	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	950	2	4.74	1698668400	81918	52.36	20050	21500	20000	26050	14050	20050	20736.20	2.63	0	11231	21430	20740	20360	19670	19290	20550	19480	57	6000	500	14430	50	1	11415283	2397	3000.00	2.80	12	0.72	7.00	7510.00	53800	20230329	-60.97	19980	20231026	5.11	53800	-60.97	20230329	19980	5.11	20231026	53800	-60.97	20230329	19980	5.11	20231026	5.29	N	101360	500	57 억		300402	N	N	2	N	00	N
23	20231027	110736	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	1200	2	5.99	1155989550	56381	36.03	20050	21300	20000	26050	14050	20050	20503.18	2.63	0	6307	21430	20740	20360	19670	19290	20550	19480	57	6000	500	14430	50	1	11415283	2426	3035.71	2.83	12	0.49	7.00	7510.00	53800	20230329	-60.50	19980	20231026	6.36	53800	-60.50	20230329	19980	6.36	20231026	53800	-60.50	20230329	19980	6.36	20231026	5.29	N	101360	500	57 억		300402	N	N	2	N	00	N
24	20231027	100727	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	250	2	1.25	573123900	28367	18.13	20050	20500	20000	26050	14050	20050	20203.90	2.63	0	7468	21430	20740	20360	19670	19290	20550	19480	57	6000	500	14430	50	1	11415283	2317	2900.00	2.70	12	0.25	7.00	7510.00	53800	20230329	-62.27	19980	20231026	1.60	53800	-62.27	20230329	19980	1.60	20231026	53800	-62.27	20230329	19980	1.60	20231026	5.29	N	101360	500	57 억		300402	N	N	2	N	00	N
25	20231027	090725	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	350	2	1.75	171052450	8456	5.40	20050	20450	20000	26050	14050	20050	20228.53	2.63	0	4381	21430	20740	20360	19670	19290	20550	19480	57	6000	500	14430	50	1	11415283	2329	2914.29	2.72	12	0.07	7.00	7510.00	53800	20230329	-62.08	19980	20231026	2.10	53800	-62.08	20230329	19980	2.10	20231026	53800	-62.08	20230329	19980	2.10	20231026	5.29	N	101360	500	57 억		300402	N	N	2	N	00	N
26	20231026	160717	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	20050	-1550	5	-7.18	3151363540	154573	157.88	20900	21050	19980	28050	15150	21600	20388.19	2.36	0	31651	24066	22832	22166	20932	20266	22500	20600	57	6450	500	15550	50	1	11415283	2289	2864.29	2.67	12	1.35	7.00	7510.00	53800	20230329	-62.73	19980	20231026	0.35	53800	-62.73	20230329	19980	0.35	20231026	53800	-62.73	20230329	19980	0.35	20231026	5.46	N	101360	500	57 억		268921	N	N	2	N	00	N
27	20231026	150717	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	20000	-1600	5	-7.41	2877444200	140909	143.92	20900	21050	20000	28050	15150	21600	20420.58	2.36	0	29017	24066	22832	22166	20932	20266	22500	20600	57	6450	500	15550	50	1	11415283	2283	2857.14	2.66	12	1.23	7.00	7510.00	53800	20230329	-62.83	20000	20231026	0.00	53800	-62.83	20230329	20000	0.00	20231026	53800	-62.83	20230329	20000	0.00	20231026	5.46	N	101360	500	57 억		268921	N	N	0	N	00	N
28	20231026	140719	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	20250	-1350	5	-6.25	2129682800	103746	105.96	20900	21050	20150	28050	15150	21600	20527.85	2.36	0	22642	24066	22832	22166	20932	20266	22500	20600	57	6450	500	15550	50	1	11415283	2312	2892.86	2.70	12	0.91	7.00	7510.00	53800	20230329	-62.36	20150	20231026	0.50	53800	-62.36	20230329	20150	0.50	20231026	53800	-62.36	20230329	20150	0.50	20231026	5.46	N	101360	500	57 억		268921	N	N	0	N	00	N
29	20231026	130717	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	20400	-1200	5	-5.56	1909664650	92874	94.86	20900	21050	20150	28050	15150	21600	20561.89	2.36	0	21252	24066	22832	22166	20932	20266	22500	20600	57	6450	500	15550	50	1	11415283	2329	2914.29	2.72	12	0.81	7.00	7510.00	53800	20230329	-62.08	20150	20231026	1.24	53800	-62.08	20230329	20150	1.24	20231026	53800	-62.08	20230329	20150	1.24	20231026	5.46	N	101360	500	57 억		268921	N	N	0	N	00	N
30	20231026	120714	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	20350	-1250	5	-5.79	1653605850	80294	82.01	20900	21050	20150	28050	15150	21600	20594.39	2.36	0	18323	24066	22832	22166	20932	20266	22500	20600	57	6450	500	15550	50	1	11415283	2323	2907.14	2.71	12	0.70	7.00	7510.00	53800	20230329	-62.17	20150	20231026	0.99	53800	-62.17	20230329	20150	0.99	20231026	53800	-62.17	20230329	20150	0.99	20231026	5.46	N	101360	500	57 억		268921	N	N	0	N	00	N
31	20231026	110722	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	20650	-950	5	-4.40	1082253350	52198	53.31	20900	21050	20300	28050	15150	21600	20733.62	2.36	0	9424	24066	22832	22166	20932	20266	22500	20600	57	6450	500	15550	50	1	11415283	2357	2950.00	2.75	12	0.46	7.00	7510.00	53800	20230329	-61.62	20300	20231026	1.72	53800	-61.62	20230329	20300	1.72	20231026	53800	-61.62	20230329	20300	1.72	20231026	5.46	N	101360	500	57 억		268921	N	N	0	N	00	N
32	20231026	100721	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	20700	-900	5	-4.17	847626200	40863	41.74	20900	21050	20300	28050	15150	21600	20743.12	2.36	0	7462	24066	22832	22166	20932	20266	22500	20600	57	6450	500	15550	50	1	11415283	2363	2957.14	2.76	12	0.36	7.00	7510.00	53800	20230329	-61.52	20300	20231026	1.97	53800	-61.52	20230329	20300	1.97	20231026	53800	-61.52	20230329	20300	1.97	20231026	5.46	N	101360	500	57 억		268921	N	N	0	N	00	N
33	20231026	090717	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	20550	-1050	5	-4.86	227544800	11007	11.24	20900	20950	20300	28050	15150	21600	20672.74	2.36	0	386	24066	22832	22166	20932	20266	22500	20600	57	6450	500	15550	50	1	11415283	2346	2935.71	2.74	12	0.10	7.00	7510.00	53800	20230329	-61.80	20300	20231026	1.23	53800	-61.80	20230329	20300	1.23	20231026	53800	-61.80	20230329	20300	1.23	20231026	5.46	N	101360	500	57 억		268921	N	N	0	N	00	N
34	20231025	160720	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-1500	5	-6.49	2123870450	95938	67.48	23400	23400	21500	30000	16200	23100	22138.73	2.55	0	-22733	24733	23916	22583	21766	20433	24325	22175	57	6900	500	16630	50	1	11415283	2466	3085.71	2.88	12	0.84	7.00	7510.00	53800	20230329	-59.85	21250	20231024	1.65	53800	-59.85	20230329	21250	1.65	20231024	53800	-59.85	20230329	21250	1.65	20231024	5.62	N	101360	500	57 억		290622	N	N	6	N	00	N
35	20231025	150720	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	-1350	5	-5.84	1954190100	88098	61.97	23400	23400	21500	30000	16200	23100	22182.00	2.55	0	-22772	24733	23916	22583	21766	20433	24325	22175	57	6900	500	16630	50	1	11415283	2483	3107.14	2.90	12	0.77	7.00	7510.00	53800	20230329	-59.57	21250	20231024	2.35	53800	-59.57	20230329	21250	2.35	20231024	53800	-59.57	20230329	21250	2.35	20231024	5.62	N	101360	500	57 억		290622	N	N	6	N	00	N
36	20231025	140715	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-1250	5	-5.41	1696091350	76251	53.63	23400	23400	21500	30000	16200	23100	22243.53	2.55	0	-22865	24733	23916	22583	21766	20433	24325	22175	57	6900	500	16630	50	1	11415283	2494	3121.43	2.91	12	0.67	7.00	7510.00	53800	20230329	-59.39	21250	20231024	2.82	53800	-59.39	20230329	21250	2.82	20231024	53800	-59.39	20230329	21250	2.82	20231024	5.62	N	101360	500	57 억		290622	N	N	6	N	00	N
37	20231025	130716	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	-1300	5	-5.63	1434512900	64191	45.15	23400	23400	21650	30000	16200	23100	22347.57	2.55	0	-22963	24733	23916	22583	21766	20433	24325	22175	57	6900	500	16630	50	1	11415283	2489	3114.29	2.90	12	0.56	7.00	7510.00	53800	20230329	-59.48	21250	20231024	2.59	53800	-59.48	20230329	21250	2.59	20231024	53800	-59.48	20230329	21250	2.59	20231024	5.62	N	101360	500	57 억		290622	N	N	6	N	00	N
38	20231025	120715	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-950	5	-4.11	1093181450	48594	34.18	23400	23400	22050	30000	16200	23100	22496.22	2.55	0	-16407	24733	23916	22583	21766	20433	24325	22175	57	6900	500	16630	50	1	11415283	2528	3164.29	2.95	12	0.43	7.00	7510.00	53800	20230329	-58.83	21250	20231024	4.24	53800	-58.83	20230329	21250	4.24	20231024	53800	-58.83	20230329	21250	4.24	20231024	5.62	N	101360	500	57 억		290622	N	N	6	N	00	N
39	20231025	110718	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-950	5	-4.11	959057900	42551	29.93	23400	23400	22050	30000	16200	23100	22539.02	2.55	0	-15038	24733	23916	22583	21766	20433	24325	22175	57	6900	500	16630	50	1	11415283	2528	3164.29	2.95	12	0.37	7.00	7510.00	53800	20230329	-58.83	21250	20231024	4.24	53800	-58.83	20230329	21250	4.24	20231024	53800	-58.83	20230329	21250	4.24	20231024	5.62	N	101360	500	57 억		290622	N	N	6	N	00	N
40	20231025	100719	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-900	5	-3.90	726768300	32068	22.56	23400	23400	22200	30000	16200	23100	22663.35	2.55	0	-11306	24733	23916	22583	21766	20433	24325	22175	57	6900	500	16630	50	1	11415283	2534	3171.43	2.96	12	0.28	7.00	7510.00	53800	20230329	-58.74	21250	20231024	4.47	53800	-58.74	20230329	21250	4.47	20231024	53800	-58.74	20230329	21250	4.47	20231024	5.62	N	101360	500	57 억		290622	N	N	6	N	00	N
41	20231025	090714	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	-550	5	-2.38	232905550	10136	7.13	23400	23400	22550	30000	16200	23100	22978.05	2.55	0	-6368	24733	23916	22583	21766	20433	24325	22175	57	6900	500	16630	50	1	11415283	2574	3221.43	3.00	12	0.09	7.00	7510.00	53800	20230329	-58.09	21250	20231024	6.12	53800	-58.09	20230329	21250	6.12	20231024	53800	-58.09	20230329	21250	6.12	20231024	5.62	N	101360	500	57 억		290622	N	N	6	N	00	N
42	20231024	160700	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	23100	600	2	2.67	2987186100	134270	89.52	22650	23400	21250	29250	15750	22500	22245.70	2.44	0	12110	24000	23250	22750	22000	21500	23000	21750	57	6750	500	16200	50	1	11415283	2637	3300.00	3.08	12	1.18	7.00	7510.00	53800	20230329	-57.06	21250	20231024	8.71	53800	-57.06	20230329	21250	8.71	20231024	53800	-57.06	20230329	21250	8.71	20231024	6.00	N	101360	500	57 억		278543	N	N	6	N	00	N
43	20231024	150712	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	23200	700	2	3.11	2861933700	128849	85.91	22650	23400	21250	29250	15750	22500	22211.53	2.44	0	10898	24000	23250	22750	22000	21500	23000	21750	57	6750	500	16200	50	1	11415283	2648	3314.29	3.09	12	1.13	7.00	7510.00	53800	20230329	-56.88	21250	20231024	9.18	53800	-56.88	20230329	21250	9.18	20231024	53800	-56.88	20230329	21250	9.18	20231024	6.00	N	101360	500	57 억		278543	N	N	0	N	00	N
44	20231024	140658	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	23000	500	2	2.22	2488969650	112782	75.20	22650	23150	21250	29250	15750	22500	22068.84	2.44	0	9649	24000	23250	22750	22000	21500	23000	21750	57	6750	500	16200	50	1	11415283	2626	3285.71	3.06	12	0.99	7.00	7510.00	53800	20230329	-57.25	21250	20231024	8.24	53800	-57.25	20230329	21250	8.24	20231024	53800	-57.25	20230329	21250	8.24	20231024	6.00	N	101360	500	57 억		278543	N	N	0	N	00	N
45	20231024	130705	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	22500	0	3	0.00	2102218400	95809	63.88	22650	23150	21250	29250	15750	22500	21941.75	2.44	0	11783	24000	23250	22750	22000	21500	23000	21750	57	6750	500	16200	50	1	11415283	2568	3214.29	3.00	12	0.84	7.00	7510.00	53800	20230329	-58.18	21250	20231024	5.88	53800	-58.18	20230329	21250	5.88	20231024	53800	-58.18	20230329	21250	5.88	20231024	6.00	N	101360	500	57 억		278543	N	N	0	N	00	N
46	20231024	120712	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	22100	-400	5	-1.78	1959525350	89422	59.62	22650	23150	21250	29250	15750	22500	21913.22	2.44	0	10316	24000	23250	22750	22000	21500	23000	21750	57	6750	500	16200	50	1	11415283	2523	3157.14	2.94	12	0.78	7.00	7510.00	53800	20230329	-58.92	21250	20231024	4.00	53800	-58.92	20230329	21250	4.00	20231024	53800	-58.92	20230329	21250	4.00	20231024	6.00	N	101360	500	57 억		278543	N	N	0	N	00	N
47	20231024	110707	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	21750	-750	5	-3.33	1725194550	78774	52.52	22650	23150	21250	29250	15750	22500	21900.54	2.44	0	6351	24000	23250	22750	22000	21500	23000	21750	57	6750	500	16200	50	1	11415283	2483	3107.14	2.90	12	0.69	7.00	7510.00	53800	20230329	-59.57	21250	20231024	2.35	53800	-59.57	20230329	21250	2.35	20231024	53800	-59.57	20230329	21250	2.35	20231024	6.00	N	101360	500	57 억		278543	N	N	0	N	00	N
48	20231024	100700	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	21800	-700	5	-3.11	734393650	32728	21.82	22650	23150	21700	29250	15750	22500	22439.30	2.44	0	-5380	24000	23250	22750	22000	21500	23000	21750	57	6750	500	16200	50	1	11415283	2489	3114.29	2.90	12	0.29	7.00	7510.00	53800	20230329	-59.48	21700	20231024	0.46	53800	-59.48	20230329	21700	0.46	20231024	53800	-59.48	20230329	21700	0.46	20231024	6.00	N	101360	500	57 억		278543	N	N	0	N	00	N
49	20231024	090706	57	100.00	KOSDAQ		화학	N	N	N	N		N	22950	450	2	2.00	233917100	10251	6.83	22650	23150	22650	29250	15750	22500	22819.05	2.44	0	1740	24000	23250	22750	22000	21500	23000	21750	57	6750	500	16200	50	1	11415283	2620	3278.57	3.06	12	0.09	7.00	7510.00	53800	20230329	-57.34	22250	20231023	3.15	53800	-57.34	20230329	22250	3.15	20231023	53800	-57.34	20230329	22250	3.15	20231023	6.00	N	101360	500	57 억		278543	N	N	0	N	00	N
50	20231023	160656	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	22500	-600	5	-2.60	3270540200	143715	59.51	22850	23500	22250	30000	16200	23100	22758.37	2.20	0	28351	24966	24032	23416	22482	21866	23725	22175	57	6900	500	16630	50	1	11415283	2568	3214.29	3.00	12	1.26	7.00	7510.00	53800	20230329	-58.18	22250	20231023	1.12	53800	-58.18	20230329	22250	1.12	20231023	53800	-58.18	20230329	22250	1.12	20231023	6.15	N	101360	500	57 억		250632	N	N	0	N	00	N
51	20231023	150700	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	22400	-700	5	-3.03	2991207250	131310	54.38	22850	23500	22250	30000	16200	23100	22779.74	2.20	0	27326	24966	24032	23416	22482	21866	23725	22175	57	6900	500	16630	50	1	11415283	2557	3200.00	2.98	12	1.15	7.00	7510.00	53800	20230329	-58.36	22250	20231023	0.67	53800	-58.36	20230329	22250	0.67	20231023	53800	-58.36	20230329	22250	0.67	20231023	6.15	N	101360	500	57 억		250632	N	N	0	N	00	N
52	20231023	140659	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	22500	-600	5	-2.60	2628932000	115170	47.69	22850	23500	22250	30000	16200	23100	22826.53	2.20	0	20089	24966	24032	23416	22482	21866	23725	22175	57	6900	500	16630	50	1	11415283	2568	3214.29	3.00	12	1.01	7.00	7510.00	53800	20230329	-58.18	22250	20231023	1.12	53800	-58.18	20230329	22250	1.12	20231023	53800	-58.18	20230329	22250	1.12	20231023	6.15	N	101360	500	57 억		250632	N	N	0	N	00	N
53	20231023	130704	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	22350	-750	5	-3.25	2327491500	101795	42.15	22850	23500	22250	30000	16200	23100	22864.50	2.20	0	12230	24966	24032	23416	22482	21866	23725	22175	57	6900	500	16630	50	1	11415283	2551	3192.86	2.98	12	0.89	7.00	7510.00	53800	20230329	-58.46	22250	20231023	0.45	53800	-58.46	20230329	22250	0.45	20231023	53800	-58.46	20230329	22250	0.45	20231023	6.15	N	101360	500	57 억		250632	N	N	0	N	00	N
54	20231023	120656	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	22550	-550	5	-2.38	1873182150	81533	33.76	22850	23500	22500	30000	16200	23100	22974.53	2.20	0	4113	24966	24032	23416	22482	21866	23725	22175	57	6900	500	16630	50	1	11415283	2574	3221.43	3.00	12	0.71	7.00	7510.00	53800	20230329	-58.09	22500	20231023	0.22	53800	-58.09	20230329	22500	0.22	20231023	53800	-58.09	20230329	22500	0.22	20231023	6.15	N	101360	500	57 억		250632	N	N	0	N	00	N
55	20231023	110654	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	23100	0	3	0.00	1568706850	68138	28.22	22850	23500	22750	30000	16200	23100	23022.50	2.20	0	2211	24966	24032	23416	22482	21866	23725	22175	57	6900	500	16630	50	1	11415283	2637	3300.00	3.08	12	0.60	7.00	7510.00	53800	20230329	-57.06	22750	20231023	1.54	53800	-57.06	20230329	22750	1.54	20231023	53800	-57.06	20230329	22750	1.54	20231023	6.15	N	101360	500	57 억		250632	N	N	0	N	00	N
56	20231023	100649	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	23050	-50	5	-0.22	1284008850	55794	23.10	22850	23500	22750	30000	16200	23100	23013.39	2.20	0	5948	24966	24032	23416	22482	21866	23725	22175	57	6900	500	16630	50	1	11415283	2631	3292.86	3.07	12	0.49	7.00	7510.00	53800	20230329	-57.16	22750	20231023	1.32	53800	-57.16	20230329	22750	1.32	20231023	53800	-57.16	20230329	22750	1.32	20231023	6.15	N	101360	500	57 억		250632	N	N	0	N	00	N
57	20231023	090704	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	-100	5	-0.43	349514550	15209	6.30	22850	23500	22850	30000	16200	23100	22980.77	2.20	0	6283	24966	24032	23416	22482	21866	23725	22175	57	6900	500	16630	50	1	11415283	2626	3285.71	3.06	12	0.13	7.00	7510.00	53800	20230329	-57.25	22800	20231020	0.88	53800	-57.25	20230329	22800	0.88	20231020	53800	-57.25	20230329	22800	0.88	20231020	6.15	N	101360	500	57 억		250632	N	N	0	N	00	N
58	20231020	160654	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	23100	-1700	5	-6.85	5576271800	238954	160.34	24100	24350	22800	32200	17400	24800	23336.69	1.68	0	59178	26466	25632	25216	24382	23966	25425	24175	57	7400	500	17850	50	1	11415283	2637	3300.00	3.08	12	2.09	7.00	7510.00	53800	20230329	-57.06	22800	20231020	1.32	53800	-57.06	20230329	22800	1.32	20231020	53800	-57.06	20230329	22800	1.32	20231020	6.31	N	101360	500	57 억		191472	N	N	0	N	00	N
59	20231020	150654	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	23150	-1650	5	-6.65	5323233450	228026	153.00	24100	24350	22800	32200	17400	24800	23344.85	1.68	0	57300	26466	25632	25216	24382	23966	25425	24175	57	7400	500	17850	50	1	11415283	2643	3307.14	3.08	12	2.00	7.00	7510.00	53800	20230329	-56.97	22800	20231020	1.54	53800	-56.97	20230329	22800	1.54	20231020	53800	-56.97	20230329	22800	1.54	20231020	6.31	N	101360	500	57 억		191472	N	N	0	N	00	N
60	20231020	140658	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	23550	-1250	5	-5.04	4499268600	192651	129.27	24100	24350	22800	32200	17400	24800	23354.50	1.68	0	51908	26466	25632	25216	24382	23966	25425	24175	57	7400	500	17850	50	1	11415283	2688	3364.29	3.14	12	1.69	7.00	7510.00	53800	20230329	-56.23	22800	20231020	3.29	53800	-56.23	20230329	22800	3.29	20231020	53800	-56.23	20230329	22800	3.29	20231020	6.31	N	101360	500	57 억		191472	N	N	0	N	00	N
61	20231020	130639	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	23150	-1650	5	-6.65	4080967200	174816	117.30	24100	24350	22800	32200	17400	24800	23344.36	1.68	0	50555	26466	25632	25216	24382	23966	25425	24175	57	7400	500	17850	50	1	11415283	2643	3307.14	3.08	12	1.53	7.00	7510.00	53800	20230329	-56.97	22800	20231020	1.54	53800	-56.97	20230329	22800	1.54	20231020	53800	-56.97	20230329	22800	1.54	20231020	6.31	N	101360	500	57 억		191472	N	N	0	N	00	N
62	20231020	120651	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	23000	-1800	5	-7.26	3659230500	156576	105.06	24100	24350	22800	32200	17400	24800	23370.32	1.68	0	48287	26466	25632	25216	24382	23966	25425	24175	57	7400	500	17850	50	1	11415283	2626	3285.71	3.06	12	1.37	7.00	7510.00	53800	20230329	-57.25	22800	20231020	0.88	53800	-57.25	20230329	22800	0.88	20231020	53800	-57.25	20230329	22800	0.88	20231020	6.31	N	101360	500	57 억		191472	N	N	0	N	00	N
63	20231020	110657	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	23000	-1800	5	-7.26	2861134300	121749	81.69	24100	24350	22800	32200	17400	24800	23500.27	1.68	0	33806	26466	25632	25216	24382	23966	25425	24175	57	7400	500	17850	50	1	11415283	2626	3285.71	3.06	12	1.07	7.00	7510.00	53800	20230329	-57.25	22800	20231020	0.88	53800	-57.25	20230329	22800	0.88	20231020	53800	-57.25	20230329	22800	0.88	20231020	6.31	N	101360	500	57 억		191472	N	N	0	N	00	N
64	20231020	100649	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	23350	-1450	5	-5.85	1702510250	71423	47.92	24100	24350	23250	32200	17400	24800	23837.00	1.68	0	15710	26466	25632	25216	24382	23966	25425	24175	57	7400	500	17850	50	1	11415283	2665	3335.71	3.11	12	0.63	7.00	7510.00	53800	20230329	-56.60	23250	20231020	0.43	53800	-56.60	20230329	23250	0.43	20231020	53800	-56.60	20230329	23250	0.43	20231020	6.31	N	101360	500	57 억		191472	N	N	0	N	00	N
65	20231020	090651	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	24050	-750	5	-3.02	516697650	21467	14.40	24100	24350	23300	32200	17400	24800	24069.39	1.68	0	8394	26466	25632	25216	24382	23966	25425	24175	57	7400	500	17850	50	1	11415283	2745	3435.71	3.20	12	0.19	7.00	7510.00	53800	20230329	-55.30	23300	20231020	3.22	53800	-55.30	20230329	23300	3.22	20231020	53800	-55.30	20230329	23300	3.22	20231020	6.31	N	101360	500	57 억		191472	N	N	0	N	00	N
66	20231019	160646	57	100.00	KOSDAQ		화학	N	N	N	N		N	24800	-1800	5	-6.77	3708243200	146703	191.07	26000	26050	24800	34550	18650	26600	25277.43	1.57	0	12800	27933	27266	26733	26066	25533	27600	26400	57	7950	500	19150	50	1	11415283	2831	3542.86	3.30	12	1.29	7.00	7510.00	53800	20230329	-53.90	23950	20221229	3.55	53800	-53.90	20230329	24250	2.27	20230103	53800	-53.90	20230329	23950	3.55	20221229	6.42	N	101360	500	57 억		178863	N	N	0	N	00	N
67	20231019	150643	57	100.00	KOSDAQ		화학	N	N	N	N		N	25000	-1600	5	-6.02	3360181650	132731	172.87	26000	26050	24950	34550	18650	26600	25315.07	1.57	0	8046	27933	27266	26733	26066	25533	27600	26400	57	7950	500	19150	50	1	11415283	2854	3571.43	3.33	12	1.16	7.00	7510.00	53800	20230329	-53.53	23950	20221229	4.38	53800	-53.53	20230329	24250	3.09	20230103	53800	-53.53	20230329	23950	4.38	20221229	6.42	N	101360	500	57 억		178863	N	N	0	N	00	N
68	20231019	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	-1500	5	-5.64	2553696550	100638	131.07	26000	26050	25000	34550	18650	26600	25374.24	1.57	0	6450	27933	27266	26733	26066	25533	27600	26400	57	7950	500	19150	50	1	11415283	2865	3585.71	3.34	12	0.88	7.00	7510.00	53800	20230329	-53.35	23950	20221229	4.80	53800	-53.35	20230329	24250	3.51	20230103	53800	-53.35	20230329	23950	4.80	20221229	6.42	N	101360	500	57 억		178863	N	N	0	N	00	N
69	20231019	130643	57	100.00	KOSDAQ		화학	N	N	N	N		N	25250	-1350	5	-5.08	2019823250	79353	103.35	26000	26050	25000	34550	18650	26600	25452.66	1.57	0	1078	27933	27266	26733	26066	25533	27600	26400	57	7950	500	19150	50	1	11415283	2882	3607.14	3.36	12	0.70	7.00	7510.00	53800	20230329	-53.07	23950	20221229	5.43	53800	-53.07	20230329	24250	4.12	20230103	53800	-53.07	20230329	23950	5.43	20221229	6.42	N	101360	500	57 억		178863	N	N	0	N	00	N
70	20231019	120648	57	100.00	KOSDAQ		화학	N	N	N	N		N	25200	-1400	5	-5.26	1505037150	58851	76.65	26000	26050	25150	34550	18650	26600	25572.50	1.57	0	-2958	27933	27266	26733	26066	25533	27600	26400	57	7950	500	19150	50	1	11415283	2877	3600.00	3.36	12	0.52	7.00	7510.00	53800	20230329	-53.16	23950	20221229	5.22	53800	-53.16	20230329	24250	3.92	20230103	53800	-53.16	20230329	23950	5.22	20221229	6.42	N	101360	500	57 억		178863	N	N	0	N	00	N
71	20231019	110647	57	100.00	KOSDAQ		화학	N	N	N	N		N	25450	-1150	5	-4.32	1014101900	39450	51.38	26000	26050	25400	34550	18650	26600	25704.46	1.57	0	-4101	27933	27266	26733	26066	25533	27600	26400	57	7950	500	19150	50	1	11415283	2905	3635.71	3.39	12	0.35	7.00	7510.00	53800	20230329	-52.70	23950	20221229	6.26	53800	-52.70	20230329	24250	4.95	20230103	53800	-52.70	20230329	23950	6.26	20221229	6.42	N	101360	500	57 억		178863	N	N	0	N	00	N
72	20231019	100641	57	100.00	KOSDAQ		화학	N	N	N	N		N	25650	-950	5	-3.57	637457950	24812	32.32	26000	26000	25400	34550	18650	26600	25689.02	1.57	0	-809	27933	27266	26733	26066	25533	27600	26400	57	7950	500	19150	50	1	11415283	2928	3664.29	3.42	12	0.22	7.00	7510.00	53800	20230329	-52.32	23950	20221229	7.10	53800	-52.32	20230329	24250	5.77	20230103	53800	-52.32	20230329	23950	7.10	20221229	6.42	N	101360	500	57 억		178863	N	N	0	N	00	N
73	20231019	090648	57	100.00	KOSDAQ		화학	N	N	N	N		N	25500	-1100	5	-4.14	176654400	6875	8.95	26000	26000	25500	34550	18650	26600	25686.15	1.57	0	-2247	27933	27266	26733	26066	25533	27600	26400	57	7950	500	19150	50	1	11415283	2911	3642.86	3.40	12	0.06	7.00	7510.00	53800	20230329	-52.60	23950	20221229	6.47	53800	-52.60	20230329	24250	5.15	20230103	53800	-52.60	20230329	23950	6.47	20221229	6.42	N	101360	500	57 억		178863	N	N	0	N	00	N
74	20231018	160651	57	100.00	KOSDAQ		화학	N	N	N	N		N	26600	100	2	0.38	2047550750	76437	64.40	26500	27400	26200	34450	18550	26500	26787.55	1.54	0	2501	28233	27366	26933	26066	25633	27150	25850	57	7950	500	19080	50	1	11415283	3036	3800.00	3.54	12	0.67	7.00	7510.00	53800	20230329	-50.56	23950	20221229	11.06	53800	-50.56	20230329	24250	9.69	20230103	53800	-50.56	20230329	23950	11.06	20221229	6.27	N	101360	500	57 억		175862	N	N	0	N	00	N
75	20231018	150643	57	100.00	KOSDAQ		화학	N	N	N	N		N	26600	100	2	0.38	1949231750	72743	61.29	26500	27400	26200	34450	18550	26500	26796.14	1.54	0	2083	28233	27366	26933	26066	25633	27150	25850	57	7950	500	19080	50	1	11415283	3036	3800.00	3.54	12	0.64	7.00	7510.00	53800	20230329	-50.56	23950	20221229	11.06	53800	-50.56	20230329	24250	9.69	20230103	53800	-50.56	20230329	23950	11.06	20221229	6.27	N	101360	500	57 억		175862	N	N	0	N	00	N
76	20231018	140636	57	100.00	KOSDAQ		화학	N	N	N	N		N	26500	0	3	0.00	1781087650	66419	55.96	26500	27400	26200	34450	18550	26500	26815.94	1.54	0	1449	28233	27366	26933	26066	25633	27150	25850	57	7950	500	19080	50	1	11415283	3025	3785.71	3.53	12	0.58	7.00	7510.00	53800	20230329	-50.74	23950	20221229	10.65	53800	-50.74	20230329	24250	9.28	20230103	53800	-50.74	20230329	23950	10.65	20221229	6.27	N	101360	500	57 억		175862	N	N	0	N	00	N
77	20231018	130633	57	100.00	KOSDAQ		화학	N	N	N	N		N	26700	200	2	0.75	1516055350	56436	47.55	26500	27400	26200	34450	18550	26500	26863.27	1.54	0	2301	28233	27366	26933	26066	25633	27150	25850	57	7950	500	19080	50	1	11415283	3048	3814.29	3.56	12	0.49	7.00	7510.00	53800	20230329	-50.37	23950	20221229	11.48	53800	-50.37	20230329	24250	10.10	20230103	53800	-50.37	20230329	23950	11.48	20221229	6.27	N	101360	500	57 억		175862	N	N	0	N	00	N
78	20231018	120645	57	100.00	KOSDAQ		화학	N	N	N	N		N	26600	100	2	0.38	1406859050	52331	44.09	26500	27400	26200	34450	18550	26500	26883.86	1.54	0	2303	28233	27366	26933	26066	25633	27150	25850	57	7950	500	19080	50	1	11415283	3036	3800.00	3.54	12	0.46	7.00	7510.00	53800	20230329	-50.56	23950	20221229	11.06	53800	-50.56	20230329	24250	9.69	20230103	53800	-50.56	20230329	23950	11.06	20221229	6.27	N	101360	500	57 억		175862	N	N	0	N	00	N
79	20231018	110638	57	100.00	KOSDAQ		화학	N	N	N	N		N	26850	350	2	1.32	1270414150	47225	39.79	26500	27400	26200	34450	18550	26500	26901.31	1.54	0	2235	28233	27366	26933	26066	25633	27150	25850	57	7950	500	19080	50	1	11415283	3065	3835.71	3.58	12	0.41	7.00	7510.00	53800	20230329	-50.09	23950	20221229	12.11	53800	-50.09	20230329	24250	10.72	20230103	53800	-50.09	20230329	23950	12.11	20221229	6.27	N	101360	500	57 억		175862	N	N	0	N	00	N
80	20231018	100644	57	100.00	KOSDAQ		화학	N	N	N	N		N	26700	200	2	0.75	959406000	35616	30.01	26500	27400	26200	34450	18550	26500	26937.50	1.54	0	1726	28233	27366	26933	26066	25633	27150	25850	57	7950	500	19080	50	1	11415283	3048	3814.29	3.56	12	0.31	7.00	7510.00	53800	20230329	-50.37	23950	20221229	11.48	53800	-50.37	20230329	24250	10.10	20230103	53800	-50.37	20230329	23950	11.48	20221229	6.27	N	101360	500	57 억		175862	N	N	0	N	00	N
81	20231018	090636	57	100.00	KOSDAQ		화학	N	N	N	N		N	26850	350	2	1.32	172561700	6508	5.48	26500	27100	26200	34450	18550	26500	26515.32	1.54	0	627	28233	27366	26933	26066	25633	27150	25850	57	7950	500	19080	50	1	11415283	3065	3835.71	3.58	12	0.06	7.00	7510.00	53800	20230329	-50.09	23950	20221229	12.11	53800	-50.09	20230329	24250	10.72	20230103	53800	-50.09	20230329	23950	12.11	20221229	6.27	N	101360	500	57 억		175862	N	N	0	N	00	N
82	20231017	160639	57	100.00	KOSDAQ		화학	N	N	N	N		N	26500	-300	5	-1.12	3202165450	118282	44.73	27000	27800	26500	34800	18800	26800	27073.22	1.41	0	14475	29333	28066	26833	25566	24333	27450	24950	57	8000	500	19290	50	1	11415283	3025	3785.71	3.53	12	1.04	7.00	7510.00	53800	20230329	-50.74	23950	20221229	10.65	53800	-50.74	20230329	24250	9.28	20230103	53800	-50.74	20230329	23950	10.65	20221229	6.22	N	101360	500	57 억		161387	N	N	0	N	00	N
83	20231017	150643	57	100.00	KOSDAQ		화학	N	N	N	N		N	26650	-150	5	-0.56	3015544900	111260	42.07	27000	27800	26500	34800	18800	26800	27103.59	1.41	0	14382	29333	28066	26833	25566	24333	27450	24950	57	8000	500	19290	50	1	11415283	3042	3807.14	3.55	12	0.97	7.00	7510.00	53800	20230329	-50.46	23950	20221229	11.27	53800	-50.46	20230329	24250	9.90	20230103	53800	-50.46	20230329	23950	11.27	20221229	6.22	N	101360	500	57 억		161387	N	N	0	N	00	N
84	20231017	140645	57	100.00	KOSDAQ		화학	N	N	N	N		N	26550	-250	5	-0.93	2762166050	101754	38.48	27000	27800	26500	34800	18800	26800	27145.53	1.41	0	13675	29333	28066	26833	25566	24333	27450	24950	57	8000	500	19290	50	1	11415283	3031	3792.86	3.54	12	0.89	7.00	7510.00	53800	20230329	-50.65	23950	20221229	10.86	53800	-50.65	20230329	24250	9.48	20230103	53800	-50.65	20230329	23950	10.86	20221229	6.22	N	101360	500	57 억		161387	N	N	0	N	00	N
85	20231017	130639	57	100.00	KOSDAQ		화학	N	N	N	N		N	26850	50	2	0.19	2459674750	90427	34.19	27000	27800	26700	34800	18800	26800	27200.67	1.41	0	16318	29333	28066	26833	25566	24333	27450	24950	57	8000	500	19290	50	1	11415283	3065	3835.71	3.58	12	0.79	7.00	7510.00	53800	20230329	-50.09	23950	20221229	12.11	53800	-50.09	20230329	24250	10.72	20230103	53800	-50.09	20230329	23950	12.11	20221229	6.22	N	101360	500	57 억		161387	N	N	0	N	00	N
86	20231017	120641	57	100.00	KOSDAQ		화학	N	N	N	N		N	26750	-50	5	-0.19	2286217100	83957	31.75	27000	27800	26750	34800	18800	26800	27230.81	1.41	0	16109	29333	28066	26833	25566	24333	27450	24950	57	8000	500	19290	50	1	11415283	3054	3821.43	3.56	12	0.74	7.00	7510.00	53800	20230329	-50.28	23950	20221229	11.69	53800	-50.28	20230329	24250	10.31	20230103	53800	-50.28	20230329	23950	11.69	20221229	6.22	N	101360	500	57 억		161387	N	N	0	N	00	N
87	20231017	110635	57	100.00	KOSDAQ		화학	N	N	N	N		N	27000	200	2	0.75	1909250450	69914	26.44	27000	27800	26750	34800	18800	26800	27308.56	1.41	0	20993	29333	28066	26833	25566	24333	27450	24950	57	8000	500	19290	50	1	11415283	3082	3857.14	3.60	12	0.61	7.00	7510.00	53800	20230329	-49.81	23950	20221229	12.73	53800	-49.81	20230329	24250	11.34	20230103	53800	-49.81	20230329	23950	12.73	20221229	6.22	N	101360	500	57 억		161387	N	N	0	N	00	N
88	20231017	100630	57	100.00	KOSDAQ		화학	N	N	N	N		N	27150	350	2	1.31	1381846250	50383	19.05	27000	27800	27000	34800	18800	26800	27426.84	1.41	0	26031	29333	28066	26833	25566	24333	27450	24950	57	8000	500	19290	50	1	11415283	3099	3878.57	3.62	12	0.44	7.00	7510.00	53800	20230329	-49.54	23950	20221229	13.36	53800	-49.54	20230329	24250	11.96	20230103	53800	-49.54	20230329	23950	13.36	20221229	6.22	N	101360	500	57 억		161387	N	N	0	N	00	N
89	20231017	090636	57	100.00	KOSDAQ		화학	N	N	N	N		N	27450	650	2	2.43	260532150	9579	3.62	27000	27450	27000	34800	18800	26800	27198.26	1.41	0	4752	29333	28066	26833	25566	24333	27450	24950	57	8000	500	19290	50	1	11415283	3133	3921.43	3.66	12	0.08	7.00	7510.00	53800	20230329	-48.98	23950	20221229	14.61	53800	-48.98	20230329	24250	13.20	20230103	53800	-48.98	20230329	23950	14.61	20221229	6.22	N	101360	500	57 억		161387	N	N	0	N	00	N
90	20231016	160636	57	100.00	KOSDAQ		화학	N	N	N	N		N	26800	-1850	5	-6.46	6992897650	262697	216.26	28100	28100	25600	37200	20100	28650	26619.38	1.82	0	-46304	30150	29400	28750	28000	27350	29075	27675	57	8550	500	20620	50	1	11415283	3059	3828.57	3.57	12	2.30	7.00	7510.00	53800	20230329	-50.19	23950	20221229	11.90	53800	-50.19	20230329	24250	10.52	20230103	53800	-50.19	20230329	23950	11.90	20221229	6.22	N	101360	500	57 억		207497	N	N	0	N	00	N
91	20231016	150637	57	100.00	KOSDAQ		화학	N	N	N	N		N	26650	-2000	5	-6.98	6653678450	250024	205.83	28100	28100	25600	37200	20100	28650	26612.16	1.82	0	-43980	30150	29400	28750	28000	27350	29075	27675	57	8550	500	20620	50	1	11415283	3042	3807.14	3.55	12	2.19	7.00	7510.00	53800	20230329	-50.46	23950	20221229	11.27	53800	-50.46	20230329	24250	9.90	20230103	53800	-50.46	20230329	23950	11.27	20221229	6.22	N	101360	500	57 억		207497	N	N	0	N	00	N
92	20231016	140637	57	100.00	KOSDAQ		화학	N	N	N	N		N	26000	-2650	5	-9.25	5617310750	210544	173.32	28100	28100	25600	37200	20100	28650	26679.98	1.82	0	-41100	30150	29400	28750	28000	27350	29075	27675	57	8550	500	20620	50	1	11415283	2968	3714.29	3.46	12	1.84	7.00	7510.00	53800	20230329	-51.67	23950	20221229	8.56	53800	-51.67	20230329	24250	7.22	20230103	53800	-51.67	20230329	23950	8.56	20221229	6.22	N	101360	500	57 억		207497	N	N	0	N	00	N
93	20231016	130633	57	100.00	KOSDAQ		화학	N	N	N	N		N	26200	-2450	5	-8.55	4108323250	152349	125.42	28100	28100	26100	37200	20100	28650	26966.53	1.82	0	-34363	30150	29400	28750	28000	27350	29075	27675	57	8550	500	20620	50	1	11415283	2991	3742.86	3.49	12	1.33	7.00	7510.00	53800	20230329	-51.30	23950	20221229	9.39	53800	-51.30	20230329	24250	8.04	20230103	53800	-51.30	20230329	23950	9.39	20221229	6.22	N	101360	500	57 억		207497	N	N	0	N	00	N
94	20231016	120633	57	100.00	KOSDAQ		화학	N	N	N	N		N	26450	-2200	5	-7.68	3292129800	121239	99.81	28100	28100	26350	37200	20100	28650	27154.05	1.82	0	-33297	30150	29400	28750	28000	27350	29075	27675	57	8550	500	20620	50	1	11415283	3019	3778.57	3.52	12	1.06	7.00	7510.00	53800	20230329	-50.84	23950	20221229	10.44	53800	-50.84	20230329	24250	9.07	20230103	53800	-50.84	20230329	23950	10.44	20221229	6.22	N	101360	500	57 억		207497	N	N	0	N	00	N
95	20231016	110630	57	100.00	KOSDAQ		화학	N	N	N	N		N	27000	-1650	5	-5.76	2203742250	80627	66.37	28100	28100	26900	37200	20100	28650	27332.56	1.82	0	-18740	30150	29400	28750	28000	27350	29075	27675	57	8550	500	20620	50	1	11415283	3082	3857.14	3.60	12	0.71	7.00	7510.00	53800	20230329	-49.81	23950	20221229	12.73	53800	-49.81	20230329	24250	11.34	20230103	53800	-49.81	20230329	23950	12.73	20221229	6.22	N	101360	500	57 억		207497	N	N	0	N	00	N
96	20231016	100627	57	100.00	KOSDAQ		화학	N	N	N	N		N	27250	-1400	5	-4.89	1719901500	62820	51.71	28100	28100	27000	37200	20100	28650	27378.25	1.82	0	-12360	30150	29400	28750	28000	27350	29075	27675	57	8550	500	20620	50	1	11415283	3111	3892.86	3.63	12	0.55	7.00	7510.00	53800	20230329	-49.35	23950	20221229	13.78	53800	-49.35	20230329	24250	12.37	20230103	53800	-49.35	20230329	23950	13.78	20221229	6.22	N	101360	500	57 억		207497	N	N	0	N	00	N
97	20231016	090629	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	-1000	5	-3.49	325537500	11739	9.66	28100	28100	27350	37200	20100	28650	27731.28	1.82	0	-4803	30150	29400	28750	28000	27350	29075	27675	57	8550	500	20620	50	1	11415283	3156	3950.00	3.68	12	0.10	7.00	7510.00	53800	20230329	-48.61	23950	20221229	15.45	53800	-48.61	20230329	24250	14.02	20230103	53800	-48.61	20230329	23950	15.45	20221229	6.22	N	101360	500	57 억		207497	N	N	0	N	00	N
98	20231012	160647	57	100.00	KOSDAQ		화학	N	N	N	N		N	29450	2000	2	7.29	3809144250	132501	74.31	27650	29450	27650	35650	19250	27450	28746.13	1.91	0	6298	28316	27882	27416	26982	26516	28100	27200	57	8200	500	19760	50	1	11415283	3362	4207.14	3.92	12	1.16	7.00	7510.00	53800	20230329	-45.26	23950	20221229	22.96	53800	-45.26	20230329	24250	21.44	20230103	53800	-45.26	20230329	23950	22.96	20221229	6.35	N	101360	500	57 억		217620	N	N	0	N	00	N
99	20231012	150634	57	100.00	KOSDAQ		화학	N	N	N	N		N	29000	1550	2	5.65	3432742350	119646	67.10	27650	29300	27650	35650	19250	27450	28690.83	1.91	0	9302	28316	27882	27416	26982	26516	28100	27200	57	8200	500	19760	50	1	11415283	3310	4142.86	3.86	12	1.05	7.00	7510.00	53800	20230329	-46.10	23950	20221229	21.09	53800	-46.10	20230329	24250	19.59	20230103	53800	-46.10	20230329	23950	21.09	20221229	6.35	N	101360	500	57 억		217620	N	N	0	N	00	N
100	20231012	140632	57	100.00	KOSDAQ		화학	N	N	N	N		N	29150	1700	2	6.19	2970929850	103676	58.14	27650	29300	27650	35650	19250	27450	28655.92	1.91	0	8203	28316	27882	27416	26982	26516	28100	27200	57	8200	500	19760	50	1	11415283	3328	4164.29	3.88	12	0.91	7.00	7510.00	53800	20230329	-45.82	23950	20221229	21.71	53800	-45.82	20230329	24250	20.21	20230103	53800	-45.82	20230329	23950	21.71	20221229	6.35	N	101360	500	57 억		217620	N	N	0	N	00	N
101	20231012	130632	57	100.00	KOSDAQ		화학	N	N	N	N		N	28700	1250	2	4.55	1735767550	61169	34.30	27650	28900	27650	35650	19250	27450	28376.60	1.91	0	17251	28316	27882	27416	26982	26516	28100	27200	57	8200	500	19760	50	1	11415283	3276	4100.00	3.82	12	0.54	7.00	7510.00	53800	20230329	-46.65	23950	20221229	19.83	53800	-46.65	20230329	24250	18.35	20230103	53800	-46.65	20230329	23950	19.83	20221229	6.35	N	101360	500	57 억		217620	N	N	0	N	00	N
102	20231012	120640	57	100.00	KOSDAQ		화학	N	N	N	N		N	28750	1300	2	4.74	1639410450	57808	32.42	27650	28900	27650	35650	19250	27450	28359.59	1.91	0	17376	28316	27882	27416	26982	26516	28100	27200	57	8200	500	19760	50	1	11415283	3282	4107.14	3.83	12	0.51	7.00	7510.00	53800	20230329	-46.56	23950	20221229	20.04	53800	-46.56	20230329	24250	18.56	20230103	53800	-46.56	20230329	23950	20.04	20221229	6.35	N	101360	500	57 억		217620	N	N	0	N	00	N
103	20231012	110641	57	100.00	KOSDAQ		화학	N	N	N	N		N	28400	950	2	3.46	1235385000	43691	24.50	27650	28700	27650	35650	19250	27450	28275.52	1.91	0	15080	28316	27882	27416	26982	26516	28100	27200	57	8200	500	19760	50	1	11415283	3242	4057.14	3.78	12	0.38	7.00	7510.00	53800	20230329	-47.21	23950	20221229	18.58	53800	-47.21	20230329	24250	17.11	20230103	53800	-47.21	20230329	23950	18.58	20221229	6.35	N	101360	500	57 억		217620	N	N	0	N	00	N
104	20231012	100636	57	100.00	KOSDAQ		화학	N	N	N	N		N	28250	800	2	2.91	1057064600	37412	20.98	27650	28700	27650	35650	19250	27450	28254.72	1.91	0	13209	28316	27882	27416	26982	26516	28100	27200	57	8200	500	19760	50	1	11415283	3225	4035.71	3.76	12	0.33	7.00	7510.00	53800	20230329	-47.49	23950	20221229	17.95	53800	-47.49	20230329	24250	16.49	20230103	53800	-47.49	20230329	23950	17.95	20221229	6.35	N	101360	500	57 억		217620	N	N	0	N	00	N
105	20231012	090640	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	650	2	2.37	209727050	7505	4.21	27650	28150	27650	35650	19250	27450	27945.04	1.91	0	2553	28316	27882	27416	26982	26516	28100	27200	57	8200	500	19760	50	1	11415283	3208	4014.29	3.74	12	0.07	7.00	7510.00	53800	20230329	-47.77	23950	20221229	17.33	53800	-47.77	20230329	24250	15.88	20230103	53800	-47.77	20230329	23950	17.33	20221229	6.35	N	101360	500	57 억		217620	N	N	0	N	00	N
106	20231011	160632	57	100.00	KOSDAQ		화학	N	N	N	N		N	27450	500	2	1.86	4860798950	176978	89.58	27100	27850	26950	35000	18900	26950	27465.57	1.67	0	23951	30216	28582	27666	26032	25116	28125	25575	57	8050	500	19400	50	1	11415283	3133	3921.43	3.66	12	1.55	7.00	7510.00	53800	20230329	-48.98	23950	20221229	14.61	53800	-48.98	20230329	24250	13.20	20230103	53800	-48.98	20230329	23950	14.61	20221229	6.51	N	101360	500	57 억		190929	N	N	0	N	00	N
107	20231011	150635	57	100.00	KOSDAQ		화학	N	N	N	N		N	27450	500	2	1.86	4455353850	162137	82.07	27100	27850	26950	35000	18900	26950	27478.95	1.67	0	20937	30216	28582	27666	26032	25116	28125	25575	57	8050	500	19400	50	1	11415283	3133	3921.43	3.66	12	1.42	7.00	7510.00	53800	20230329	-48.98	23950	20221229	14.61	53800	-48.98	20230329	24250	13.20	20230103	53800	-48.98	20230329	23950	14.61	20221229	6.51	N	101360	500	57 억		190929	N	N	0	N	00	N
108	20231011	140639	57	100.00	KOSDAQ		화학	N	N	N	N		N	27400	450	2	1.67	3639602550	132475	67.05	27100	27850	26950	35000	18900	26950	27473.88	1.67	0	22259	30216	28582	27666	26032	25116	28125	25575	57	8050	500	19400	50	1	11415283	3128	3914.29	3.65	12	1.16	7.00	7510.00	53800	20230329	-49.07	23950	20221229	14.41	53800	-49.07	20230329	24250	12.99	20230103	53800	-49.07	20230329	23950	14.41	20221229	6.51	N	101360	500	57 억		190929	N	N	0	N	00	N
109	20231011	130629	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	650	2	2.41	2826490850	102943	52.10	27100	27800	26950	35000	18900	26950	27456.85	1.67	0	19346	30216	28582	27666	26032	25116	28125	25575	57	8050	500	19400	50	1	11415283	3151	3942.86	3.68	12	0.90	7.00	7510.00	53800	20230329	-48.70	23950	20221229	15.24	53800	-48.70	20230329	24250	13.81	20230103	53800	-48.70	20230329	23950	15.24	20221229	6.51	N	101360	500	57 억		190929	N	N	0	N	00	N
110	20231011	120643	57	100.00	KOSDAQ		화학	N	N	N	N		N	27450	500	2	1.86	2366077450	86137	43.60	27100	27800	26950	35000	18900	26950	27468.77	1.67	0	16510	30216	28582	27666	26032	25116	28125	25575	57	8050	500	19400	50	1	11415283	3133	3921.43	3.66	12	0.75	7.00	7510.00	53800	20230329	-48.98	23950	20221229	14.61	53800	-48.98	20230329	24250	13.20	20230103	53800	-48.98	20230329	23950	14.61	20221229	6.51	N	101360	500	57 억		190929	N	N	0	N	00	N
111	20231011	110637	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	650	2	2.41	1966903050	71681	36.28	27100	27800	26950	35000	18900	26950	27439.67	1.67	0	13821	30216	28582	27666	26032	25116	28125	25575	57	8050	500	19400	50	1	11415283	3151	3942.86	3.68	12	0.63	7.00	7510.00	53800	20230329	-48.70	23950	20221229	15.24	53800	-48.70	20230329	24250	13.81	20230103	53800	-48.70	20230329	23950	15.24	20221229	6.51	N	101360	500	57 억		190929	N	N	0	N	00	N
112	20231011	100633	57	100.00	KOSDAQ		화학	N	N	N	N		N	27250	300	2	1.11	1166050950	42465	21.49	27100	27750	27100	35000	18900	26950	27459.11	1.67	0	14555	30216	28582	27666	26032	25116	28125	25575	57	8050	500	19400	50	1	11415283	3111	3892.86	3.63	12	0.37	7.00	7510.00	53800	20230329	-49.35	23950	20221229	13.78	53800	-49.35	20230329	24250	12.37	20230103	53800	-49.35	20230329	23950	13.78	20221229	6.51	N	101360	500	57 억		190929	N	N	0	N	00	N
113	20231011	090638	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	650	2	2.41	227782850	8299	4.20	27100	27700	27100	35000	18900	26950	27447.02	1.67	0	3631	30216	28582	27666	26032	25116	28125	25575	57	8050	500	19400	50	1	11415283	3151	3942.86	3.68	12	0.07	7.00	7510.00	53800	20230329	-48.70	23950	20221229	15.24	53800	-48.70	20230329	24250	13.81	20230103	53800	-48.70	20230329	23950	15.24	20221229	6.51	N	101360	500	57 억		190929	N	N	0	N	00	N
114	20231010	160629	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	-1850	5	-6.42	5447571100	196084	241.34	28800	29300	26750	37400	20200	28800	27782.82	1.40	0	32748	29833	29316	28633	28116	27433	29575	28375	57	8600	500	20730	50	1	11415283	3076	3850.00	3.59	12	1.72	7.00	7510.00	53800	20230329	-49.91	23950	20221229	12.53	53800	-49.91	20230329	24250	11.13	20230103	53800	-49.91	20230329	23950	12.53	20221229	6.69	N	101360	500	57 억		159903	N	N	0	N	00	N
115	20231010	150628	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	-1600	5	-5.56	5050314000	181451	223.33	28800	29300	26750	37400	20200	28800	27832.92	1.40	0	32667	29833	29316	28633	28116	27433	29575	28375	57	8600	500	20730	50	1	11415283	3105	3885.71	3.62	12	1.59	7.00	7510.00	53800	20230329	-49.44	23950	20221229	13.57	53800	-49.44	20230329	24250	12.16	20230103	53800	-49.44	20230329	23950	13.57	20221229	6.69	N	101360	500	57 억		159903	N	N	0	N	00	N
116	20231010	140631	57	100.00	KOSDAQ		화학	N	N	N	N		N	27450	-1350	5	-4.69	3464234950	122954	151.33	28800	29300	27400	37400	20200	28800	28175.04	1.40	0	11990	29833	29316	28633	28116	27433	29575	28375	57	8600	500	20730	50	1	11415283	3133	3921.43	3.66	12	1.08	7.00	7510.00	53800	20230329	-48.98	23950	20221229	14.61	53800	-48.98	20230329	24250	13.20	20230103	53800	-48.98	20230329	23950	14.61	20221229	6.69	N	101360	500	57 억		159903	N	N	0	N	00	N
117	20231010	130624	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	-1000	5	-3.47	2620155400	92318	113.62	28800	29300	27500	37400	20200	28800	28381.84	1.40	0	-660	29833	29316	28633	28116	27433	29575	28375	57	8600	500	20730	50	1	11415283	3173	3971.43	3.70	12	0.81	7.00	7510.00	53800	20230329	-48.33	23950	20221229	16.08	53800	-48.33	20230329	24250	14.64	20230103	53800	-48.33	20230329	23950	16.08	20221229	6.69	N	101360	500	57 억		159903	N	N	0	N	00	N
118	20231010	120624	57	100.00	KOSDAQ		화학	N	N	N	N		N	29000	200	2	0.69	1441223300	50170	61.75	28800	29300	28050	37400	20200	28800	28726.79	1.40	0	-5139	29833	29316	28633	28116	27433	29575	28375	57	8600	500	20730	50	1	11415283	3310	4142.86	3.86	12	0.44	7.00	7510.00	53800	20230329	-46.10	23950	20221229	21.09	53800	-46.10	20230329	24250	19.59	20230103	53800	-46.10	20230329	23950	21.09	20221229	6.69	N	101360	500	57 억		159903	N	N	0	N	00	N
119	20231010	110616	57	100.00	KOSDAQ		화학	N	N	N	N		N	29050	250	2	0.87	1054935350	36787	45.28	28800	29300	28050	37400	20200	28800	28676.85	1.40	0	-191	29833	29316	28633	28116	27433	29575	28375	57	8600	500	20730	50	1	11415283	3316	4150.00	3.87	12	0.32	7.00	7510.00	53800	20230329	-46.00	23950	20221229	21.29	53800	-46.00	20230329	24250	19.79	20230103	53800	-46.00	20230329	23950	21.29	20221229	6.69	N	101360	500	57 억		159903	N	N	0	N	00	N
120	20231010	100620	57	100.00	KOSDAQ		화학	N	N	N	N		N	28700	-100	5	-0.35	743321750	26032	32.04	28800	29000	28050	37400	20200	28800	28554.14	1.40	0	512	29833	29316	28633	28116	27433	29575	28375	57	8600	500	20730	50	1	11415283	3276	4100.00	3.82	12	0.23	7.00	7510.00	53800	20230329	-46.65	23950	20221229	19.83	53800	-46.65	20230329	24250	18.35	20230103	53800	-46.65	20230329	23950	19.83	20221229	6.69	N	101360	500	57 억		159903	N	N	0	N	00	N
121	20231010	090614	57	100.00	KOSDAQ		화학	N	N	N	N		N	28150	-650	5	-2.26	150143350	5255	6.47	28800	28900	28150	37400	20200	28800	28571.44	1.40	0	-2391	29833	29316	28633	28116	27433	29575	28375	57	8600	500	20730	50	1	11415283	3213	4021.43	3.75	12	0.05	7.00	7510.00	53800	20230329	-47.68	23950	20221229	17.54	53800	-47.68	20230329	24250	16.08	20230103	53800	-47.68	20230329	23950	17.54	20221229	6.69	N	101360	500	57 억		159903	N	N	0	N	00	N
122	20231006	160622	57	100.00	KOSDAQ		화학	N	N	N	N		N	28800	400	2	1.41	2302665800	80554	79.11	27950	29150	27950	36900	19900	28400	28583.40	1.36	0	3298	30133	29266	28733	27866	27333	29000	27600	57	8500	500	20440	50	1	11415283	3288	4114.29	3.83	12	0.71	7.00	7510.00	53800	20230329	-46.47	23950	20221229	20.25	53800	-46.47	20230329	24250	18.76	20230103	53800	-46.47	20230329	23950	20.25	20221229	6.72	N	101360	500	57 억		155597	N	N	0	N	00	N
123	20231006	150612	57	100.00	KOSDAQ		화학	N	N	N	N		N	28400	0	3	0.00	1807753450	63340	62.21	27950	29150	27950	36900	19900	28400	28540.47	1.36	0	8818	30133	29266	28733	27866	27333	29000	27600	57	8500	500	20440	50	1	11415283	3242	4057.14	3.78	12	0.55	7.00	7510.00	53800	20230329	-47.21	23950	20221229	18.58	53800	-47.21	20230329	24250	17.11	20230103	53800	-47.21	20230329	23950	18.58	20221229	6.72	N	101360	500	57 억		155597	N	N	0	N	00	N
124	20231006	140614	57	100.00	KOSDAQ		화학	N	N	N	N		N	28750	350	2	1.23	1606722500	56285	55.28	27950	29150	27950	36900	19900	28400	28546.19	1.36	0	9519	30133	29266	28733	27866	27333	29000	27600	57	8500	500	20440	50	1	11415283	3282	4107.14	3.83	12	0.49	7.00	7510.00	53800	20230329	-46.56	23950	20221229	20.04	53800	-46.56	20230329	24250	18.56	20230103	53800	-46.56	20230329	23950	20.04	20221229	6.72	N	101360	500	57 억		155597	N	N	0	N	00	N
125	20231006	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	28650	250	2	0.88	1391974350	48749	47.88	27950	29150	27950	36900	19900	28400	28553.91	1.36	0	9135	30133	29266	28733	27866	27333	29000	27600	57	8500	500	20440	50	1	11415283	3270	4092.86	3.81	12	0.43	7.00	7510.00	53800	20230329	-46.75	23950	20221229	19.62	53800	-46.75	20230329	24250	18.14	20230103	53800	-46.75	20230329	23950	19.62	20221229	6.72	N	101360	500	57 억		155597	N	N	0	N	00	N
126	20231006	120606	57	100.00	KOSDAQ		화학	N	N	N	N		N	28750	350	2	1.23	1060962650	37102	36.44	27950	29150	27950	36900	19900	28400	28595.83	1.36	0	4281	30133	29266	28733	27866	27333	29000	27600	57	8500	500	20440	50	1	11415283	3282	4107.14	3.83	12	0.33	7.00	7510.00	53800	20230329	-46.56	23950	20221229	20.04	53800	-46.56	20230329	24250	18.56	20230103	53800	-46.56	20230329	23950	20.04	20221229	6.72	N	101360	500	57 억		155597	N	N	0	N	00	N
127	20231006	110600	57	100.00	KOSDAQ		화학	N	N	N	N		N	28650	250	2	0.88	725983000	25374	24.92	27950	29150	27950	36900	19900	28400	28611.30	1.36	0	6136	30133	29266	28733	27866	27333	29000	27600	57	8500	500	20440	50	1	11415283	3270	4092.86	3.81	12	0.22	7.00	7510.00	53800	20230329	-46.75	23950	20221229	19.62	53800	-46.75	20230329	24250	18.14	20230103	53800	-46.75	20230329	23950	19.62	20221229	6.72	N	101360	500	57 억		155597	N	N	0	N	00	N
128	20231006	100605	57	100.00	KOSDAQ		화학	N	N	N	N		N	28900	500	2	1.76	629389350	22016	21.62	27950	29150	27950	36900	19900	28400	28587.82	1.36	0	6112	30133	29266	28733	27866	27333	29000	27600	57	8500	500	20440	50	1	11415283	3299	4128.57	3.85	12	0.19	7.00	7510.00	53800	20230329	-46.28	23950	20221229	20.67	53800	-46.28	20230329	24250	19.18	20230103	53800	-46.28	20230329	23950	20.67	20221229	6.72	N	101360	500	57 억		155597	N	N	0	N	00	N
129	20231006	090601	57	100.00	KOSDAQ		화학	N	N	N	N		N	28500	100	2	0.35	109312350	3872	3.80	27950	28600	27950	36900	19900	28400	28231.50	1.36	0	1043	30133	29266	28733	27866	27333	29000	27600	57	8500	500	20440	50	1	11415283	3253	4071.43	3.79	12	0.03	7.00	7510.00	53800	20230329	-47.03	23950	20221229	19.00	53800	-47.03	20230329	24250	17.53	20230103	53800	-47.03	20230329	23950	19.00	20221229	6.72	N	101360	500	57 억		155597	N	N	0	N	00	N