KissMeData/086710/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	160710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7930	60	2	0.76	418564800	52592	355.59	7860	8100	7780	10230	5510	7870	7958.77	3.23	0	-1021	8096	7982	7756	7642	7416	8040	7700	61	2360	500	5030	10	1	12203280	968	4.93	1.47	12	0.43	1609.00	5393.00	11920	20230811	-33.47	4800	20221027	65.21	11920	-33.47	20230811	5800	36.72	20230314	11920	-33.47	20230811	4890	62.17	20221031	1.98	N	086710	500	61 억		393953	N	N	0	N	00	N
3	20231031	150718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7910	40	2	0.51	393637750	49441	334.29	7860	8100	7780	10230	5510	7870	7961.77	3.23	0	-867	8096	7982	7756	7642	7416	8040	7700	61	2360	500	5030	10	1	12203280	965	4.92	1.47	12	0.41	1609.00	5393.00	11920	20230811	-33.64	4800	20221027	64.79	11920	-33.64	20230811	5800	36.38	20230314	11920	-33.64	20230811	4890	61.76	20221031	1.98	N	086710	500	61 억		393953	N	N	0	N	00	N
4	20231031	140722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7890	20	2	0.25	334861980	42036	284.22	7860	8100	7780	10230	5510	7870	7966.08	3.23	0	0	8096	7982	7756	7642	7416	8040	7700	61	2360	500	5030	10	1	12203280	963	4.90	1.46	12	0.34	1609.00	5393.00	11920	20230811	-33.81	4800	20221027	64.38	11920	-33.81	20230811	5800	36.03	20230314	11920	-33.81	20230811	4890	61.35	20221031	1.98	N	086710	500	61 억		393953	N	N	0	N	00	N
5	20231031	130717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7920	50	2	0.64	312803370	39241	265.32	7860	8100	7780	10230	5510	7870	7971.34	3.23	0	271	8096	7982	7756	7642	7416	8040	7700	61	2360	500	5030	10	1	12203280	966	4.92	1.47	12	0.32	1609.00	5393.00	11920	20230811	-33.56	4800	20221027	65.00	11920	-33.56	20230811	5800	36.55	20230314	11920	-33.56	20230811	4890	61.96	20221031	1.98	N	086710	500	61 억		393953	N	N	0	N	00	N
6	20231031	120716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8040	170	2	2.16	309404690	38812	262.42	7860	8100	7780	10230	5510	7870	7971.88	3.23	0	291	8096	7982	7756	7642	7416	8040	7700	61	2360	500	5030	10	1	12203280	981	5.00	1.49	12	0.32	1609.00	5393.00	11920	20230811	-32.55	4800	20221027	67.50	11920	-32.55	20230811	5800	38.62	20230314	11920	-32.55	20230811	4890	64.42	20221031	1.98	N	086710	500	61 억		393953	N	N	0	N	00	N
7	20231031	110735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7990	120	2	1.52	282336520	35427	239.53	7860	8100	7780	10230	5510	7870	7969.53	3.23	0	702	8096	7982	7756	7642	7416	8040	7700	61	2360	500	5030	10	1	12203280	975	4.97	1.48	12	0.29	1609.00	5393.00	11920	20230811	-32.97	4800	20221027	66.46	11920	-32.97	20230811	5800	37.76	20230314	11920	-32.97	20230811	4890	63.39	20221031	1.98	N	086710	500	61 억		393953	N	N	0	N	00	N
8	20231031	100723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7870	0	3	0.00	205211430	25773	174.26	7860	8100	7780	10230	5510	7870	7962.26	3.23	0	-535	8096	7982	7756	7642	7416	8040	7700	61	2360	500	5030	10	1	12203280	960	4.89	1.46	12	0.21	1609.00	5393.00	11920	20230811	-33.98	4800	20221027	63.96	11920	-33.98	20230811	5800	35.69	20230314	11920	-33.98	20230811	4890	60.94	20221031	1.98	N	086710	500	61 억		393953	N	N	0	N	00	N
9	20231031	090721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7970	100	2	1.27	3332290	420	2.84	7860	7970	7860	10230	5510	7870	7934.02	3.23	0	-29	8096	7982	7756	7642	7416	8040	7700	61	2360	500	5030	10	1	12203280	973	4.95	1.48	12	0.00	1609.00	5393.00	11920	20230811	-33.14	4800	20221027	66.04	11920	-33.14	20230811	5800	37.41	20230314	11920	-33.14	20230811	4890	62.99	20221031	1.98	N	086710	500	61 억		393953	N	N	0	N	00	N
10	20231030	160710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7870	220	2	2.88	114697960	14790	28.70	7650	7870	7530	9940	5360	7650	7755.10	3.21	0	2570	7963	7806	7713	7556	7463	7760	7510	61	2290	500	4890	10	1	12203280	960	4.89	1.46	12	0.12	1609.00	5393.00	11920	20230811	-33.98	4800	20221027	63.96	11920	-33.98	20230811	5800	35.69	20230314	11920	-33.98	20230811	4890	60.94	20221031	1.92	N	086710	500	61 억		391554	N	N	0	N	00	N
11	20231030	150654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7850	200	2	2.61	104080680	13439	26.07	7650	7850	7530	9940	5360	7650	7744.67	3.21	0	2508	7963	7806	7713	7556	7463	7760	7510	61	2290	500	4890	10	1	12203280	958	4.88	1.46	12	0.11	1609.00	5393.00	11920	20230811	-34.14	4800	20221027	63.54	11920	-34.14	20230811	5800	35.34	20230314	11920	-34.14	20230811	4890	60.53	20221031	1.92	N	086710	500	61 억		391554	N	N	0	N	00	N
12	20231030	140654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7840	190	2	2.48	86567130	11205	21.74	7650	7850	7530	9940	5360	7650	7725.76	3.21	0	2698	7963	7806	7713	7556	7463	7760	7510	61	2290	500	4890	10	1	12203280	957	4.87	1.45	12	0.09	1609.00	5393.00	11920	20230811	-34.23	4800	20221027	63.33	11920	-34.23	20230811	5800	35.17	20230314	11920	-34.23	20230811	4890	60.33	20221031	1.92	N	086710	500	61 억		391554	N	N	0	N	00	N
13	20231030	130656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7800	150	2	1.96	76243990	9888	19.18	7650	7850	7530	9940	5360	7650	7710.76	3.21	0	2550	7963	7806	7713	7556	7463	7760	7510	61	2290	500	4890	10	1	12203280	952	4.85	1.45	12	0.08	1609.00	5393.00	11920	20230811	-34.56	4800	20221027	62.50	11920	-34.56	20230811	5800	34.48	20230314	11920	-34.56	20230811	4890	59.51	20221031	1.92	N	086710	500	61 억		391554	N	N	0	N	00	N
14	20231030	120651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7800	150	2	1.96	71827580	9322	18.09	7650	7850	7530	9940	5360	7650	7705.17	3.21	0	2231	7963	7806	7713	7556	7463	7760	7510	61	2290	500	4890	10	1	12203280	952	4.85	1.45	12	0.08	1609.00	5393.00	11920	20230811	-34.56	4800	20221027	62.50	11920	-34.56	20230811	5800	34.48	20230314	11920	-34.56	20230811	4890	59.51	20221031	1.92	N	086710	500	61 억		391554	N	N	0	N	00	N
15	20231030	110652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	140	2	1.83	68365820	8878	17.22	7650	7850	7530	9940	5360	7650	7700.59	3.21	0	2234	7963	7806	7713	7556	7463	7760	7510	61	2290	500	4890	10	1	12203280	951	4.84	1.44	12	0.07	1609.00	5393.00	11920	20230811	-34.65	4800	20221027	62.29	11920	-34.65	20230811	5800	34.31	20230314	11920	-34.65	20230811	4890	59.30	20221031	1.92	N	086710	500	61 억		391554	N	N	0	N	00	N
16	20231030	100651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7720	70	2	0.92	38373410	5011	9.72	7650	7730	7530	9940	5360	7650	7657.83	3.21	0	1997	7963	7806	7713	7556	7463	7760	7510	61	2290	500	4890	10	1	12203280	942	4.80	1.43	12	0.04	1609.00	5393.00	11920	20230811	-35.23	4800	20221027	60.83	11920	-35.23	20230811	5800	33.10	20230314	11920	-35.23	20230811	4890	57.87	20221031	1.92	N	086710	500	61 억		391554	N	N	0	N	00	N
17	20231030	090647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7650	0	3	0.00	2977800	391	0.76	7650	7650	7530	9940	5360	7650	7615.86	3.21	0	-16	7963	7806	7713	7556	7463	7760	7510	61	2290	500	4890	10	1	12203280	934	4.75	1.42	12	0.00	1609.00	5393.00	11920	20230811	-35.82	4800	20221027	59.38	11920	-35.82	20230811	5800	31.90	20230314	11920	-35.82	20230811	4890	56.44	20221031	1.92	N	086710	500	61 억		391554	N	N	0	N	00	N
18	20231027	160619	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7650	-230	5	-2.92	396188790	51442	69.80	7870	7870	7620	10240	5520	7880	7701.67	3.22	0	-1620	8213	8046	7813	7646	7413	7930	7530	61	2360	500	5040	10	1	12203280	934	4.75	1.42	12	0.42	1609.00	5393.00	11920	20230811	-35.82	4800	20221027	59.38	11920	-35.82	20230811	5800	31.90	20230314	11920	-35.82	20230811	4800	59.38	20221027	1.91	N	086710	500	61 억		393175	N	N	0	N	00	N
19	20231027	150649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7730	-150	5	-1.90	381103520	49479	67.13	7870	7870	7620	10240	5520	7880	7702.33	3.22	0	-210	8213	8046	7813	7646	7413	7930	7530	61	2360	500	5040	10	1	12203280	943	4.80	1.43	12	0.41	1609.00	5393.00	11920	20230811	-35.15	4800	20221027	61.04	11920	-35.15	20230811	5800	33.28	20230314	11920	-35.15	20230811	4800	61.04	20221027	1.91	N	086710	500	61 억		393175	N	N	0	N	00	N
20	20231027	140647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7740	-140	5	-1.78	290240440	37629	51.06	7870	7870	7620	10240	5520	7880	7713.21	3.22	0	311	8213	8046	7813	7646	7413	7930	7530	61	2360	500	5040	10	1	12203280	945	4.81	1.44	12	0.31	1609.00	5393.00	11920	20230811	-35.07	4800	20221027	61.25	11920	-35.07	20230811	5800	33.45	20230314	11920	-35.07	20230811	4800	61.25	20221027	1.91	N	086710	500	61 억		393175	N	N	0	N	00	N
21	20231027	130639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7730	-150	5	-1.90	252261910	32698	44.37	7870	7870	7620	10240	5520	7880	7714.90	3.22	0	1257	8213	8046	7813	7646	7413	7930	7530	61	2360	500	5040	10	1	12203280	943	4.80	1.43	12	0.27	1609.00	5393.00	11920	20230811	-35.15	4800	20221027	61.04	11920	-35.15	20230811	5800	33.28	20230314	11920	-35.15	20230811	4800	61.04	20221027	1.91	N	086710	500	61 억		393175	N	N	0	N	00	N
22	20231027	120651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7800	-80	5	-1.02	235765340	30571	41.48	7870	7870	7620	10240	5520	7880	7712.06	3.22	0	2621	8213	8046	7813	7646	7413	7930	7530	61	2360	500	5040	10	1	12203280	952	4.85	1.45	12	0.25	1609.00	5393.00	11920	20230811	-34.56	4800	20221027	62.50	11920	-34.56	20230811	5800	34.48	20230314	11920	-34.56	20230811	4800	62.50	20221027	1.91	N	086710	500	61 억		393175	N	N	0	N	00	N
23	20231027	110656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7800	-80	5	-1.02	225706360	29281	39.73	7870	7870	7620	10240	5520	7880	7708.29	3.22	0	2574	8213	8046	7813	7646	7413	7930	7530	61	2360	500	5040	10	1	12203280	952	4.85	1.45	12	0.24	1609.00	5393.00	11920	20230811	-34.56	4800	20221027	62.50	11920	-34.56	20230811	5800	34.48	20230314	11920	-34.56	20230811	4800	62.50	20221027	1.91	N	086710	500	61 억		393175	N	N	0	N	00	N
24	20231027	100647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7650	-230	5	-2.92	138421740	18046	24.49	7870	7870	7620	10240	5520	7880	7670.49	3.22	0	583	8213	8046	7813	7646	7413	7930	7530	61	2360	500	5040	10	1	12203280	934	4.75	1.42	12	0.15	1609.00	5393.00	11920	20230811	-35.82	4800	20221027	59.38	11920	-35.82	20230811	5800	31.90	20230314	11920	-35.82	20230811	4800	59.38	20221027	1.91	N	086710	500	61 억		393175	N	N	0	N	00	N
25	20231027	090645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7760	-120	5	-1.52	7173980	914	1.24	7870	7870	7700	10240	5520	7880	7848.99	3.22	0	-720	8213	8046	7813	7646	7413	7930	7530	61	2360	500	5040	10	1	12203280	947	4.82	1.44	12	0.01	1609.00	5393.00	11920	20230811	-34.90	4800	20221027	61.67	11920	-34.90	20230811	5800	33.79	20230314	11920	-34.90	20230811	4800	61.67	20221027	1.91	N	086710	500	61 억		393175	N	N	0	N	00	N
26	20231026	160639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7880	-170	5	-2.11	567612850	73588	93.36	7980	7980	7580	10460	5640	8050	7713.39	3.34	0	-13743	8536	8292	8156	7912	7776	8225	7845	61	2410	500	5150	10	1	12203280	962	4.90	1.46	12	0.60	1609.00	5393.00	11920	20230811	-33.89	4800	20221027	64.17	11920	-33.89	20230811	5800	35.86	20230314	11920	-33.89	20230811	4800	64.17	20221027	1.93	N	086710	500	61 억		407421	N	N	0	N	00	N
27	20231026	150638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7850	-200	5	-2.48	517547450	67230	85.29	7980	7980	7580	10460	5640	8050	7698.16	3.34	0	-14937	8536	8292	8156	7912	7776	8225	7845	61	2410	500	5150	10	1	12203280	958	4.88	1.46	12	0.55	1609.00	5393.00	11920	20230811	-34.14	4800	20221027	63.54	11920	-34.14	20230811	5800	35.34	20230314	11920	-34.14	20230811	4800	63.54	20221027	1.93	N	086710	500	61 억		407421	N	N	0	N	00	N
28	20231026	140640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7630	-420	5	-5.22	387193800	50364	63.90	7980	7980	7580	10460	5640	8050	7687.91	3.34	0	-13387	8536	8292	8156	7912	7776	8225	7845	61	2410	500	5150	10	1	12203280	931	4.74	1.41	12	0.41	1609.00	5393.00	11920	20230811	-35.99	4800	20221027	58.96	11920	-35.99	20230811	5800	31.55	20230314	11920	-35.99	20230811	4800	58.96	20221027	1.93	N	086710	500	61 억		407421	N	N	0	N	00	N
29	20231026	130638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7610	-440	5	-5.47	297504350	38636	49.02	7980	7980	7580	10460	5640	8050	7700.19	3.34	0	-12871	8536	8292	8156	7912	7776	8225	7845	61	2410	500	5150	10	1	12203280	929	4.73	1.41	12	0.32	1609.00	5393.00	11920	20230811	-36.16	4800	20221027	58.54	11920	-36.16	20230811	5800	31.21	20230314	11920	-36.16	20230811	4800	58.54	20221027	1.93	N	086710	500	61 억		407421	N	N	0	N	00	N
30	20231026	120636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7590	-460	5	-5.71	234207390	30317	38.46	7980	7980	7590	10460	5640	8050	7725.28	3.34	0	-11710	8536	8292	8156	7912	7776	8225	7845	61	2410	500	5150	10	1	12203280	926	4.72	1.41	12	0.25	1609.00	5393.00	11920	20230811	-36.33	4800	20221027	58.12	11920	-36.33	20230811	5800	30.86	20230314	11920	-36.33	20230811	4800	58.12	20221027	1.93	N	086710	500	61 억		407421	N	N	0	N	00	N
31	20231026	110643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7700	-350	5	-4.35	152079610	19573	24.83	7980	7980	7700	10460	5640	8050	7769.87	3.34	0	-8145	8536	8292	8156	7912	7776	8225	7845	61	2410	500	5150	10	1	12203280	940	4.79	1.43	12	0.16	1609.00	5393.00	11920	20230811	-35.40	4800	20221027	60.42	11920	-35.40	20230811	5800	32.76	20230314	11920	-35.40	20230811	4800	60.42	20221027	1.93	N	086710	500	61 억		407421	N	N	0	N	00	N
32	20231026	100642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7740	-310	5	-3.85	111039860	14271	18.11	7980	7980	7700	10460	5640	8050	7780.80	3.34	0	-6408	8536	8292	8156	7912	7776	8225	7845	61	2410	500	5150	10	1	12203280	945	4.81	1.44	12	0.12	1609.00	5393.00	11920	20230811	-35.07	4800	20221027	61.25	11920	-35.07	20230811	5800	33.45	20230314	11920	-35.07	20230811	4800	61.25	20221027	1.93	N	086710	500	61 억		407421	N	N	0	N	00	N
33	20231026	090639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7860	-190	5	-2.36	9964200	1268	1.61	7980	7980	7800	10460	5640	8050	7858.20	3.34	0	-217	8536	8292	8156	7912	7776	8225	7845	61	2410	500	5150	10	1	12203280	959	4.89	1.46	12	0.01	1609.00	5393.00	11920	20230811	-34.06	4800	20221027	63.75	11920	-34.06	20230811	5800	35.52	20230314	11920	-34.06	20230811	4800	63.75	20221027	1.93	N	086710	500	61 억		407421	N	N	0	N	00	N
34	20231025	160642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8050	-40	5	-0.49	645297370	78556	145.55	8100	8400	8020	10510	5670	8090	8214.80	3.34	0	-2072	8696	8392	7846	7542	6996	8120	7270	61	2420	500	5170	10	1	12203280	982	5.00	1.49	12	0.64	1609.00	5393.00	11920	20230811	-32.47	4800	20221027	67.71	11920	-32.47	20230811	5800	38.79	20230314	11920	-32.47	20230811	4800	67.71	20221027	1.91	N	086710	500	61 억		407982	N	N	0	N	00	N
35	20231025	150640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8110	20	2	0.25	607714680	73906	136.93	8100	8400	8020	10510	5670	8090	8222.81	3.34	0	-2331	8696	8392	7846	7542	6996	8120	7270	61	2420	500	5170	10	1	12203280	990	5.04	1.50	12	0.61	1609.00	5393.00	11920	20230811	-31.96	4800	20221027	68.96	11920	-31.96	20230811	5800	39.83	20230314	11920	-31.96	20230811	4800	68.96	20221027	1.91	N	086710	500	61 억		407982	N	N	0	N	00	N
36	20231025	140637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8190	100	2	1.24	544189630	66111	122.49	8100	8400	8020	10510	5670	8090	8231.45	3.34	0	-2728	8696	8392	7846	7542	6996	8120	7270	61	2420	500	5170	10	1	12203280	999	5.09	1.52	12	0.54	1609.00	5393.00	11920	20230811	-31.29	4800	20221027	70.62	11920	-31.29	20230811	5800	41.21	20230314	11920	-31.29	20230811	4800	70.62	20221027	1.91	N	086710	500	61 억		407982	N	N	0	N	00	N
37	20231025	130638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8320	230	2	2.84	226121470	27699	51.32	8100	8330	8020	10510	5670	8090	8163.52	3.34	0	-1451	8696	8392	7846	7542	6996	8120	7270	61	2420	500	5170	10	1	12203280	1015	5.17	1.54	12	0.23	1609.00	5393.00	11920	20230811	-30.20	4800	20221027	73.33	11920	-30.20	20230811	5800	43.45	20230314	11920	-30.20	20230811	4800	73.33	20221027	1.91	N	086710	500	61 억		407982	N	N	0	N	00	N
38	20231025	120638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8120	30	2	0.37	103517920	12745	23.61	8100	8220	8020	10510	5670	8090	8122.24	3.34	0	1227	8696	8392	7846	7542	6996	8120	7270	61	2420	500	5170	10	1	12203280	991	5.05	1.51	12	0.10	1609.00	5393.00	11920	20230811	-31.88	4800	20221027	69.17	11920	-31.88	20230811	5800	40.00	20230314	11920	-31.88	20230811	4800	69.17	20221027	1.91	N	086710	500	61 억		407982	N	N	0	N	00	N
39	20231025	110639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8140	50	2	0.62	54304090	6697	12.41	8100	8220	8020	10510	5670	8090	8108.72	3.34	0	298	8696	8392	7846	7542	6996	8120	7270	61	2420	500	5170	10	1	12203280	993	5.06	1.51	12	0.05	1609.00	5393.00	11920	20230811	-31.71	4800	20221027	69.58	11920	-31.71	20230811	5800	40.34	20230314	11920	-31.71	20230811	4800	69.58	20221027	1.91	N	086710	500	61 억		407982	N	N	0	N	00	N
40	20231025	100640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8140	50	2	0.62	28482990	3523	6.53	8100	8140	8020	10510	5670	8090	8084.87	3.34	0	349	8696	8392	7846	7542	6996	8120	7270	61	2420	500	5170	10	1	12203280	993	5.06	1.51	12	0.03	1609.00	5393.00	11920	20230811	-31.71	4800	20221027	69.58	11920	-31.71	20230811	5800	40.34	20230314	11920	-31.71	20230811	4800	69.58	20221027	1.91	N	086710	500	61 억		407982	N	N	0	N	00	N
41	20231025	090635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8090	0	3	0.00	2716740	336	0.62	8100	8110	8060	10510	5670	8090	8085.54	3.34	0	-170	8696	8392	7846	7542	6996	8120	7270	61	2420	500	5170	10	1	12203280	987	5.03	1.50	12	0.00	1609.00	5393.00	11920	20230811	-32.13	4800	20221027	68.54	11920	-32.13	20230811	5800	39.48	20230314	11920	-32.13	20230811	4800	68.54	20221027	1.91	N	086710	500	61 억		407982	N	N	0	N	00	N
42	20231024	160624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8090	90	2	1.12	429080350	53942	188.53	8110	8150	7300	10400	5600	8000	7954.48	3.27	0	4242	8673	8336	8123	7786	7573	8505	7955	61	2400	500	5120	10	1	12203280	987	5.03	1.50	12	0.44	1609.00	5393.00	11920	20230811	-32.13	4800	20221027	68.54	11920	-32.13	20230811	5800	39.48	20230314	11920	-32.13	20230811	4800	68.54	20221027	1.92	N	086710	500	61 억		398793	N	N	0	N	00	N
43	20231024	150634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8120	120	2	1.50	416454260	52383	183.08	8110	8120	7300	10400	5600	8000	7950.18	3.27	0	4331	8673	8336	8123	7786	7573	8505	7955	61	2400	500	5120	10	1	12203280	991	5.05	1.51	12	0.43	1609.00	5393.00	11920	20230811	-31.88	4800	20221027	69.17	11920	-31.88	20230811	5800	40.00	20230314	11920	-31.88	20230811	4800	69.17	20221027	1.92	N	086710	500	61 억		398793	N	N	0	N	00	N
44	20231024	140621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8000	0	3	0.00	272735680	34461	120.44	8110	8120	7300	10400	5600	8000	7914.33	3.27	0	1492	8673	8336	8123	7786	7573	8505	7955	61	2400	500	5120	10	1	12203280	976	4.97	1.48	12	0.28	1609.00	5393.00	11920	20230811	-32.89	4800	20221027	66.67	11920	-32.89	20230811	5800	37.93	20230314	11920	-32.89	20230811	4800	66.67	20221027	1.92	N	086710	500	61 억		398793	N	N	0	N	00	N
45	20231024	130629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7950	-50	5	-0.62	169756470	21584	75.44	8110	8120	7300	10400	5600	8000	7864.92	3.27	0	-3073	8673	8336	8123	7786	7573	8505	7955	61	2400	500	5120	10	1	12203280	970	4.94	1.47	12	0.18	1609.00	5393.00	11920	20230811	-33.31	4800	20221027	65.62	11920	-33.31	20230811	5800	37.07	20230314	11920	-33.31	20230811	4800	65.62	20221027	1.92	N	086710	500	61 억		398793	N	N	0	N	00	N
46	20231024	120635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7900	-100	5	-1.25	149413640	19027	66.50	8110	8120	7300	10400	5600	8000	7852.72	3.27	0	-1726	8673	8336	8123	7786	7573	8505	7955	61	2400	500	5120	10	1	12203280	964	4.91	1.46	12	0.16	1609.00	5393.00	11920	20230811	-33.72	4800	20221027	64.58	11920	-33.72	20230811	5800	36.21	20230314	11920	-33.72	20230811	4800	64.58	20221027	1.92	N	086710	500	61 억		398793	N	N	0	N	00	N
47	20231024	110630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7840	-160	5	-2.00	126096310	16080	56.20	8110	8120	7300	10400	5600	8000	7841.81	3.27	0	-1631	8673	8336	8123	7786	7573	8505	7955	61	2400	500	5120	10	1	12203280	957	4.87	1.45	12	0.13	1609.00	5393.00	11920	20230811	-34.23	4800	20221027	63.33	11920	-34.23	20230811	5800	35.17	20230314	11920	-34.23	20230811	4800	63.33	20221027	1.92	N	086710	500	61 억		398793	N	N	0	N	00	N
48	20231024	100623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7980	-20	5	-0.25	26763880	3332	11.65	8110	8120	7960	10400	5600	8000	8032.38	3.27	0	-1830	8673	8336	8123	7786	7573	8505	7955	61	2400	500	5120	10	1	12203280	974	4.96	1.48	12	0.03	1609.00	5393.00	11920	20230811	-33.05	4800	20221027	66.25	11920	-33.05	20230811	5800	37.59	20230314	11920	-33.05	20230811	4800	66.25	20221027	1.92	N	086710	500	61 억		398793	N	N	0	N	00	N
49	20231024	090629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8110	110	2	1.38	527150	65	0.23	8110	8110	8110	10400	5600	8000	8110.00	3.27	0	-2	8673	8336	8123	7786	7573	8505	7955	61	2400	500	5120	10	1	12203280	990	5.04	1.50	12	0.00	1609.00	5393.00	11920	20230811	-31.96	4800	20221027	68.96	11920	-31.96	20230811	5800	39.83	20230314	11920	-31.96	20230811	4800	68.96	20221027	1.92	N	086710	500	61 억		398793	N	N	0	N	00	N
50	20231023	160620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8000	-60	5	-0.74	230552040	28552	77.21	7940	8460	7910	10470	5650	8060	8074.81	3.31	0	-4839	8286	8172	8046	7932	7806	8110	7870	61	2410	500	5150	10	1	12203280	976	4.97	1.48	12	0.23	1609.00	5393.00	11920	20230811	-32.89	4800	20221027	66.67	11920	-32.89	20230811	5800	37.93	20230314	11920	-32.89	20230811	4800	66.67	20221027	2.01	N	086710	500	61 억		403639	N	N	0	N	00	N
51	20231023	150623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8090	30	2	0.37	208716760	25829	69.85	7940	8460	7910	10470	5650	8060	8080.71	3.31	0	-4944	8286	8172	8046	7932	7806	8110	7870	61	2410	500	5150	10	1	12203280	987	5.03	1.50	12	0.21	1609.00	5393.00	11920	20230811	-32.13	4800	20221027	68.54	11920	-32.13	20230811	5800	39.48	20230314	11920	-32.13	20230811	4800	68.54	20221027	2.01	N	086710	500	61 억		403639	N	N	0	N	00	N
52	20231023	140621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8110	50	2	0.62	189280830	23417	63.33	7940	8460	7910	10470	5650	8060	8083.05	3.31	0	-4788	8286	8172	8046	7932	7806	8110	7870	61	2410	500	5150	10	1	12203280	990	5.04	1.50	12	0.19	1609.00	5393.00	11920	20230811	-31.96	4800	20221027	68.96	11920	-31.96	20230811	5800	39.83	20230314	11920	-31.96	20230811	4800	68.96	20221027	2.01	N	086710	500	61 억		403639	N	N	0	N	00	N
53	20231023	130626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8150	90	2	1.12	170087110	21064	56.96	7940	8460	7910	10470	5650	8060	8074.78	3.31	0	-3867	8286	8172	8046	7932	7806	8110	7870	61	2410	500	5150	10	1	12203280	995	5.07	1.51	12	0.17	1609.00	5393.00	11920	20230811	-31.63	4800	20221027	69.79	11920	-31.63	20230811	5800	40.52	20230314	11920	-31.63	20230811	4800	69.79	20221027	2.01	N	086710	500	61 억		403639	N	N	0	N	00	N
54	20231023	120620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8140	80	2	0.99	150065320	18605	50.31	7940	8460	7910	10470	5650	8060	8065.86	3.31	0	-2785	8286	8172	8046	7932	7806	8110	7870	61	2410	500	5150	10	1	12203280	993	5.06	1.51	12	0.15	1609.00	5393.00	11920	20230811	-31.71	4800	20221027	69.58	11920	-31.71	20230811	5800	40.34	20230314	11920	-31.71	20230811	4800	69.58	20221027	2.01	N	086710	500	61 억		403639	N	N	0	N	00	N
55	20231023	110618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8140	80	2	0.99	122776160	15255	41.25	7940	8460	7910	10470	5650	8060	8048.26	3.31	0	-1486	8286	8172	8046	7932	7806	8110	7870	61	2410	500	5150	10	1	12203280	993	5.06	1.51	12	0.13	1609.00	5393.00	11920	20230811	-31.71	4800	20221027	69.58	11920	-31.71	20230811	5800	40.34	20230314	11920	-31.71	20230811	4800	69.58	20221027	2.01	N	086710	500	61 억		403639	N	N	0	N	00	N
56	20231023	100613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7980	-80	5	-0.99	52887210	6645	17.97	7940	8060	7910	10470	5650	8060	7958.95	3.31	0	1173	8286	8172	8046	7932	7806	8110	7870	61	2410	500	5150	10	1	12203280	974	4.96	1.48	12	0.05	1609.00	5393.00	11920	20230811	-33.05	4800	20221027	66.25	11920	-33.05	20230811	5800	37.59	20230314	11920	-33.05	20230811	4800	66.25	20221027	2.01	N	086710	500	61 억		403639	N	N	0	N	00	N
57	20231023	090627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7950	-110	5	-1.36	6090980	767	2.07	7940	7950	7940	10470	5650	8060	7941.30	3.31	0	234	8286	8172	8046	7932	7806	8110	7870	61	2410	500	5150	10	1	12203280	970	4.94	1.47	12	0.01	1609.00	5393.00	11920	20230811	-33.31	4800	20221027	65.62	11920	-33.31	20230811	5800	37.07	20230314	11920	-33.31	20230811	4800	65.62	20221027	2.01	N	086710	500	61 억		403639	N	N	0	N	00	N
58	20231020	160618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8060	-180	5	-2.18	294406270	36773	68.50	8160	8160	7920	10710	5770	8240	8005.94	3.42	0	-14248	8520	8380	8230	8090	7940	8305	8015	61	2470	500	5270	10	1	12203280	984	5.01	1.49	12	0.30	1609.00	5393.00	11920	20230811	-32.38	4800	20221027	67.92	11920	-32.38	20230811	5800	38.97	20230314	11920	-32.38	20230811	4800	67.92	20221027	2.03	N	086710	500	61 억		417887	N	N	0	N	00	N
59	20231020	150618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7980	-260	5	-3.16	264598150	33059	61.58	8160	8160	7920	10710	5770	8240	8003.82	3.42	0	-13347	8520	8380	8230	8090	7940	8305	8015	61	2470	500	5270	10	1	12203280	974	4.96	1.48	12	0.27	1609.00	5393.00	11920	20230811	-33.05	4800	20221027	66.25	11920	-33.05	20230811	5800	37.59	20230314	11920	-33.05	20230811	4800	66.25	20221027	2.03	N	086710	500	61 억		417887	N	N	0	N	00	N
60	20231020	140622	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8070	-170	5	-2.06	241549180	30184	56.23	8160	8160	7920	10710	5770	8240	8002.56	3.42	0	-12220	8520	8380	8230	8090	7940	8305	8015	61	2470	500	5270	10	1	12203280	985	5.02	1.50	12	0.25	1609.00	5393.00	11920	20230811	-32.30	4800	20221027	68.12	11920	-32.30	20230811	5800	39.14	20230314	11920	-32.30	20230811	4800	68.12	20221027	2.03	N	086710	500	61 억		417887	N	N	0	N	00	N
61	20231020	130604	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7980	-260	5	-3.16	208798940	26124	48.67	8160	8160	7920	10710	5770	8240	7992.61	3.42	0	-12391	8520	8380	8230	8090	7940	8305	8015	61	2470	500	5270	10	1	12203280	974	4.96	1.48	12	0.21	1609.00	5393.00	11920	20230811	-33.05	4800	20221027	66.25	11920	-33.05	20230811	5800	37.59	20230314	11920	-33.05	20230811	4800	66.25	20221027	2.03	N	086710	500	61 억		417887	N	N	0	N	00	N
62	20231020	120615	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7950	-290	5	-3.52	183509340	22966	42.78	8160	8160	7920	10710	5770	8240	7990.48	3.42	0	-11194	8520	8380	8230	8090	7940	8305	8015	61	2470	500	5270	10	1	12203280	970	4.94	1.47	12	0.19	1609.00	5393.00	11920	20230811	-33.31	4800	20221027	65.62	11920	-33.31	20230811	5800	37.07	20230314	11920	-33.31	20230811	4800	65.62	20221027	2.03	N	086710	500	61 억		417887	N	N	0	N	00	N
63	20231020	110621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8000	-240	5	-2.91	171610980	21469	39.99	8160	8160	7930	10710	5770	8240	7993.43	3.42	0	-10974	8520	8380	8230	8090	7940	8305	8015	61	2470	500	5270	10	1	12203280	976	4.97	1.48	12	0.18	1609.00	5393.00	11920	20230811	-32.89	4800	20221027	66.67	11920	-32.89	20230811	5800	37.93	20230314	11920	-32.89	20230811	4800	66.67	20221027	2.03	N	086710	500	61 억		417887	N	N	0	N	00	N
64	20231020	100614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8020	-220	5	-2.67	109123520	13618	25.37	8160	8160	7970	10710	5770	8240	8013.18	3.42	0	-7007	8520	8380	8230	8090	7940	8305	8015	61	2470	500	5270	10	1	12203280	979	4.98	1.49	12	0.11	1609.00	5393.00	11920	20230811	-32.72	4800	20221027	67.08	11920	-32.72	20230811	5800	38.28	20230314	11920	-32.72	20230811	4800	67.08	20221027	2.03	N	086710	500	61 억		417887	N	N	0	N	00	N
65	20231020	090615	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8080	-160	5	-1.94	6445510	794	1.48	8160	8160	8080	10710	5770	8240	8117.77	3.42	0	-288	8520	8380	8230	8090	7940	8305	8015	61	2470	500	5270	10	1	12203280	986	5.02	1.50	12	0.01	1609.00	5393.00	11920	20230811	-32.21	4800	20221027	68.33	11920	-32.21	20230811	5800	39.31	20230314	11920	-32.21	20230811	4800	68.33	20221027	2.03	N	086710	500	61 억		417887	N	N	0	N	00	N
66	20231019	160611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8240	-140	5	-1.67	437358850	53236	187.19	8270	8370	8080	10890	5870	8380	8215.47	3.51	0	-10573	8700	8540	8420	8260	8140	8480	8200	61	2510	500	5360	10	1	12203280	1006	5.12	1.53	12	0.44	1609.00	5393.00	11920	20230811	-30.87	4670	20221017	76.45	11920	-30.87	20230811	5800	42.07	20230314	11920	-30.87	20230811	4800	71.67	20221027	2.01	N	086710	500	61 억		428456	N	N	0	N	00	N
67	20231019	150609	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8300	-80	5	-0.95	395020260	48116	169.19	8270	8370	8080	10890	5870	8380	8209.75	3.51	0	-7879	8700	8540	8420	8260	8140	8480	8200	61	2510	500	5360	10	1	12203280	1013	5.16	1.54	12	0.39	1609.00	5393.00	11920	20230811	-30.37	4670	20221017	77.73	11920	-30.37	20230811	5800	43.10	20230314	11920	-30.37	20230811	4800	72.92	20221027	2.01	N	086710	500	61 억		428456	N	N	0	N	00	N
68	20231019	140615	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8100	-280	5	-3.34	348564870	42446	149.25	8270	8370	8080	10890	5870	8380	8211.96	3.51	0	-6669	8700	8540	8420	8260	8140	8480	8200	61	2510	500	5360	10	1	12203280	988	5.03	1.50	12	0.35	1609.00	5393.00	11920	20230811	-32.05	4670	20221017	73.45	11920	-32.05	20230811	5800	39.66	20230314	11920	-32.05	20230811	4800	68.75	20221027	2.01	N	086710	500	61 억		428456	N	N	0	N	00	N
69	20231019	130607	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8170	-210	5	-2.51	264623020	32109	112.90	8270	8370	8170	10890	5870	8380	8241.40	3.51	0	-3932	8700	8540	8420	8260	8140	8480	8200	61	2510	500	5360	10	1	12203280	997	5.08	1.51	12	0.26	1609.00	5393.00	11920	20230811	-31.46	4670	20221017	74.95	11920	-31.46	20230811	5800	40.86	20230314	11920	-31.46	20230811	4800	70.21	20221027	2.01	N	086710	500	61 억		428456	N	N	0	N	00	N
70	20231019	120613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8190	-190	5	-2.27	238230280	28885	101.57	8270	8360	8170	10890	5870	8380	8247.54	3.51	0	-2870	8700	8540	8420	8260	8140	8480	8200	61	2510	500	5360	10	1	12203280	999	5.09	1.52	12	0.24	1609.00	5393.00	11920	20230811	-31.29	4670	20221017	75.37	11920	-31.29	20230811	5800	41.21	20230314	11920	-31.29	20230811	4800	70.62	20221027	2.01	N	086710	500	61 억		428456	N	N	0	N	00	N
71	20231019	110611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8250	-130	5	-1.55	125704000	15177	53.37	8270	8360	8210	10890	5870	8380	8282.53	3.51	0	-5242	8700	8540	8420	8260	8140	8480	8200	61	2510	500	5360	10	1	12203280	1007	5.13	1.53	12	0.12	1609.00	5393.00	11920	20230811	-30.79	4670	20221017	76.66	11920	-30.79	20230811	5800	42.24	20230314	11920	-30.79	20230811	4800	71.88	20221027	2.01	N	086710	500	61 억		428456	N	N	0	N	00	N
72	20231019	100606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8300	-80	5	-0.95	69868240	8431	29.65	8270	8360	8210	10890	5870	8380	8287.06	3.51	0	-4313	8700	8540	8420	8260	8140	8480	8200	61	2510	500	5360	10	1	12203280	1013	5.16	1.54	12	0.07	1609.00	5393.00	11920	20230811	-30.37	4670	20221017	77.73	11920	-30.37	20230811	5800	43.10	20230314	11920	-30.37	20230811	4800	72.92	20221027	2.01	N	086710	500	61 억		428456	N	N	0	N	00	N
73	20231019	090613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8290	-90	5	-1.07	4993090	601	2.11	8270	8360	8270	10890	5870	8380	8307.97	3.51	0	-160	8700	8540	8420	8260	8140	8480	8200	61	2510	500	5360	10	1	12203280	1012	5.15	1.54	12	0.00	1609.00	5393.00	11920	20230811	-30.45	4670	20221017	77.52	11920	-30.45	20230811	5800	42.93	20230314	11920	-30.45	20230811	4800	72.71	20221027	2.01	N	086710	500	61 억		428456	N	N	0	N	00	N
74	20231018	160615	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8380	-40	5	-0.48	239473880	28439	68.56	8450	8580	8300	10940	5900	8420	8420.62	3.56	0	-4786	8606	8512	8416	8322	8226	8465	8275	61	2520	500	5380	10	1	12203280	1023	5.21	1.55	12	0.23	1609.00	5393.00	11920	20230811	-29.70	4535	20221014	84.79	11920	-29.70	20230811	5800	44.48	20230314	11920	-29.70	20230811	4800	74.58	20221027	2.04	N	086710	500	61 억		434424	N	N	0	N	00	N
75	20231018	150609	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8360	-60	5	-0.71	235938940	28017	67.55	8450	8580	8300	10940	5900	8420	8421.28	3.56	0	-4804	8606	8512	8416	8322	8226	8465	8275	61	2520	500	5380	10	1	12203280	1020	5.20	1.55	12	0.23	1609.00	5393.00	11920	20230811	-29.87	4535	20221014	84.34	11920	-29.87	20230811	5800	44.14	20230314	11920	-29.87	20230811	4800	74.17	20221027	2.04	N	086710	500	61 억		434424	N	N	0	N	00	N
76	20231018	140601	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8440	20	2	0.24	225316220	26751	64.49	8450	8580	8300	10940	5900	8420	8422.72	3.56	0	-4833	8606	8512	8416	8322	8226	8465	8275	61	2520	500	5380	10	1	12203280	1030	5.25	1.56	12	0.22	1609.00	5393.00	11920	20230811	-29.19	4535	20221014	86.11	11920	-29.19	20230811	5800	45.52	20230314	11920	-29.19	20230811	4800	75.83	20221027	2.04	N	086710	500	61 억		434424	N	N	0	N	00	N
77	20231018	130559	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8440	20	2	0.24	217048270	25769	62.13	8450	8580	8300	10940	5900	8420	8422.84	3.56	0	-4690	8606	8512	8416	8322	8226	8465	8275	61	2520	500	5380	10	1	12203280	1030	5.25	1.56	12	0.21	1609.00	5393.00	11920	20230811	-29.19	4535	20221014	86.11	11920	-29.19	20230811	5800	45.52	20230314	11920	-29.19	20230811	4800	75.83	20221027	2.04	N	086710	500	61 억		434424	N	N	0	N	00	N
78	20231018	120609	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8490	70	2	0.83	190586070	22636	54.57	8450	8580	8300	10940	5900	8420	8419.60	3.56	0	-4597	8606	8512	8416	8322	8226	8465	8275	61	2520	500	5380	10	1	12203280	1036	5.28	1.57	12	0.19	1609.00	5393.00	11920	20230811	-28.78	4535	20221014	87.21	11920	-28.78	20230811	5800	46.38	20230314	11920	-28.78	20230811	4800	76.88	20221027	2.04	N	086710	500	61 억		434424	N	N	0	N	00	N
79	20231018	110603	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8420	0	3	0.00	109719000	13114	31.62	8450	8480	8300	10940	5900	8420	8366.55	3.56	0	-3134	8606	8512	8416	8322	8226	8465	8275	61	2520	500	5380	10	1	12203280	1028	5.23	1.56	12	0.11	1609.00	5393.00	11920	20230811	-29.36	4535	20221014	85.67	11920	-29.36	20230811	5800	45.17	20230314	11920	-29.36	20230811	4800	75.42	20221027	2.04	N	086710	500	61 억		434424	N	N	0	N	00	N
80	20231018	100609	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8320	-100	5	-1.19	52360600	6277	15.13	8450	8480	8300	10940	5900	8420	8341.66	3.56	0	-701	8606	8512	8416	8322	8226	8465	8275	61	2520	500	5380	10	1	12203280	1015	5.17	1.54	12	0.05	1609.00	5393.00	11920	20230811	-30.20	4535	20221014	83.46	11920	-30.20	20230811	5800	43.45	20230314	11920	-30.20	20230811	4800	73.33	20221027	2.04	N	086710	500	61 억		434424	N	N	0	N	00	N
81	20231018	090602	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8410	-10	5	-0.12	4558620	540	1.30	8450	8470	8340	10940	5900	8420	8441.89	3.56	0	-223	8606	8512	8416	8322	8226	8465	8275	61	2520	500	5380	10	1	12203280	1026	5.23	1.56	12	0.00	1609.00	5393.00	11920	20230811	-29.45	4535	20221014	85.45	11920	-29.45	20230811	5800	45.00	20230314	11920	-29.45	20230811	4800	75.21	20221027	2.04	N	086710	500	61 억		434424	N	N	0	N	00	N
82	20231017	160605	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8420	-30	5	-0.36	346208640	41093	61.63	8450	8510	8320	10980	5920	8450	8425.00	3.63	0	-9428	8863	8656	8433	8226	8003	8545	8115	61	2530	500	5400	10	1	12203280	1028	5.23	1.56	12	0.34	1609.00	5393.00	11920	20230811	-29.36	4535	20221014	85.67	11920	-29.36	20230811	5800	45.17	20230314	11920	-29.36	20230811	4670	80.30	20221017	2.07	N	086710	500	61 억		443487	N	N	0	N	00	N
83	20231017	150608	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8410	-40	5	-0.47	337240470	40027	60.03	8450	8510	8320	10980	5920	8450	8425.32	3.63	0	-9205	8863	8656	8433	8226	8003	8545	8115	61	2530	500	5400	10	1	12203280	1026	5.23	1.56	12	0.33	1609.00	5393.00	11920	20230811	-29.45	4535	20221014	85.45	11920	-29.45	20230811	5800	45.00	20230314	11920	-29.45	20230811	4670	80.09	20221017	2.07	N	086710	500	61 억		443487	N	N	0	N	00	N
84	20231017	140610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8360	-90	5	-1.07	319309880	37888	56.82	8450	8510	8320	10980	5920	8450	8427.73	3.63	0	-8976	8863	8656	8433	8226	8003	8545	8115	61	2530	500	5400	10	1	12203280	1020	5.20	1.55	12	0.31	1609.00	5393.00	11920	20230811	-29.87	4535	20221014	84.34	11920	-29.87	20230811	5800	44.14	20230314	11920	-29.87	20230811	4670	79.01	20221017	2.07	N	086710	500	61 억		443487	N	N	0	N	00	N
85	20231017	130604	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8320	-130	5	-1.54	281935690	33421	50.12	8450	8510	8320	10980	5920	8450	8435.88	3.63	0	-6398	8863	8656	8433	8226	8003	8545	8115	61	2530	500	5400	10	1	12203280	1015	5.17	1.54	12	0.27	1609.00	5393.00	11920	20230811	-30.20	4535	20221014	83.46	11920	-30.20	20230811	5800	43.45	20230314	11920	-30.20	20230811	4670	78.16	20221017	2.07	N	086710	500	61 억		443487	N	N	0	N	00	N
86	20231017	120605	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8380	-70	5	-0.83	251369840	29758	44.63	8450	8510	8360	10980	5920	8450	8447.13	3.63	0	-4479	8863	8656	8433	8226	8003	8545	8115	61	2530	500	5400	10	1	12203280	1023	5.21	1.55	12	0.24	1609.00	5393.00	11920	20230811	-29.70	4535	20221014	84.79	11920	-29.70	20230811	5800	44.48	20230314	11920	-29.70	20230811	4670	79.44	20221017	2.07	N	086710	500	61 억		443487	N	N	0	N	00	N
87	20231017	110601	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8380	-70	5	-0.83	216171440	25557	38.33	8450	8510	8380	10980	5920	8450	8458.40	3.63	0	-2570	8863	8656	8433	8226	8003	8545	8115	61	2530	500	5400	10	1	12203280	1023	5.21	1.55	12	0.21	1609.00	5393.00	11920	20230811	-29.70	4535	20221014	84.79	11920	-29.70	20230811	5800	44.48	20230314	11920	-29.70	20230811	4670	79.44	20221017	2.07	N	086710	500	61 억		443487	N	N	0	N	00	N
88	20231017	100556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8420	-30	5	-0.36	147789800	17441	26.16	8450	8510	8410	10980	5920	8450	8473.70	3.63	0	-1868	8863	8656	8433	8226	8003	8545	8115	61	2530	500	5400	10	1	12203280	1028	5.23	1.56	12	0.14	1609.00	5393.00	11920	20230811	-29.36	4535	20221014	85.67	11920	-29.36	20230811	5800	45.17	20230314	11920	-29.36	20230811	4670	80.30	20221017	2.07	N	086710	500	61 억		443487	N	N	0	N	00	N
89	20231017	090602	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8420	-30	5	-0.36	13797080	1633	2.45	8450	8450	8420	10980	5920	8450	8448.92	3.63	0	-79	8863	8656	8433	8226	8003	8545	8115	61	2530	500	5400	10	1	12203280	1028	5.23	1.56	12	0.01	1609.00	5393.00	11920	20230811	-29.36	4535	20221014	85.67	11920	-29.36	20230811	5800	45.17	20230314	11920	-29.36	20230811	4670	80.30	20221017	2.07	N	086710	500	61 억		443487	N	N	0	N	00	N
90	20231016	160601	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8450	-220	5	-2.54	558244700	66659	232.19	8540	8640	8210	11270	6070	8670	8374.63	3.64	0	-899	8830	8750	8610	8530	8390	8680	8460	61	2600	500	5540	10	1	12203280	1031	5.25	1.57	12	0.55	1609.00	5393.00	11920	20230811	-29.11	4535	20221014	86.33	11920	-29.11	20230811	5800	45.69	20230314	11920	-29.11	20230811	4670	80.94	20221017	2.10	N	086710	500	61 억		444387	N	N	0	N	00	N
91	20231016	150602	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8400	-270	5	-3.11	450584000	53997	188.08	8540	8640	8210	11270	6070	8670	8344.61	3.64	0	2764	8830	8750	8610	8530	8390	8680	8460	61	2600	500	5540	10	1	12203280	1025	5.22	1.56	12	0.44	1609.00	5393.00	11920	20230811	-29.53	4535	20221014	85.23	11920	-29.53	20230811	5800	44.83	20230314	11920	-29.53	20230811	4670	79.87	20221017	2.10	N	086710	500	61 억		444387	N	N	0	N	00	N
92	20231016	140602	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8280	-390	5	-4.50	434535100	52074	181.39	8540	8640	8210	11270	6070	8670	8344.57	3.64	0	3554	8830	8750	8610	8530	8390	8680	8460	61	2600	500	5540	10	1	12203280	1010	5.15	1.54	12	0.43	1609.00	5393.00	11920	20230811	-30.54	4535	20221014	82.58	11920	-30.54	20230811	5800	42.76	20230314	11920	-30.54	20230811	4670	77.30	20221017	2.10	N	086710	500	61 억		444387	N	N	0	N	00	N
93	20231016	130559	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8310	-360	5	-4.15	319237360	38120	132.78	8540	8640	8210	11270	6070	8670	8374.54	3.64	0	-808	8830	8750	8610	8530	8390	8680	8460	61	2600	500	5540	10	1	12203280	1014	5.16	1.54	12	0.31	1609.00	5393.00	11920	20230811	-30.29	4535	20221014	83.24	11920	-30.29	20230811	5800	43.28	20230314	11920	-30.29	20230811	4670	77.94	20221017	2.10	N	086710	500	61 억		444387	N	N	0	N	00	N
94	20231016	120559	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8290	-380	5	-4.38	243277320	28898	100.66	8540	8640	8290	11270	6070	8670	8418.48	3.64	0	-6424	8830	8750	8610	8530	8390	8680	8460	61	2600	500	5540	10	1	12203280	1012	5.15	1.54	12	0.24	1609.00	5393.00	11920	20230811	-30.45	4535	20221014	82.80	11920	-30.45	20230811	5800	42.93	20230314	11920	-30.45	20230811	4670	77.52	20221017	2.10	N	086710	500	61 억		444387	N	N	0	N	00	N
95	20231016	110557	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8370	-300	5	-3.46	145035740	17117	59.62	8540	8640	8370	11270	6070	8670	8473.20	3.64	0	-5218	8830	8750	8610	8530	8390	8680	8460	61	2600	500	5540	10	1	12203280	1021	5.20	1.55	12	0.14	1609.00	5393.00	11920	20230811	-29.78	4535	20221014	84.56	11920	-29.78	20230811	5800	44.31	20230314	11920	-29.78	20230811	4670	79.23	20221017	2.10	N	086710	500	61 억		444387	N	N	0	N	00	N
96	20231016	100553	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8470	-200	5	-2.31	80914000	9500	33.09	8540	8640	8470	11270	6070	8670	8517.26	3.64	0	-1837	8830	8750	8610	8530	8390	8680	8460	61	2600	500	5540	10	1	12203280	1034	5.26	1.57	12	0.08	1609.00	5393.00	11920	20230811	-28.94	4535	20221014	86.77	11920	-28.94	20230811	5800	46.03	20230314	11920	-28.94	20230811	4670	81.37	20221017	2.10	N	086710	500	61 억		444387	N	N	0	N	00	N
97	20231016	090556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8530	-140	5	-1.61	24137630	2824	9.84	8540	8610	8530	11270	6070	8670	8547.32	3.64	0	-1257	8830	8750	8610	8530	8390	8680	8460	61	2600	500	5540	10	1	12203280	1041	5.30	1.58	12	0.02	1609.00	5393.00	11920	20230811	-28.44	4535	20221014	88.09	11920	-28.44	20230811	5800	47.07	20230314	11920	-28.44	20230811	4670	82.66	20221017	2.10	N	086710	500	61 억		444387	N	N	0	N	00	N
98	20231012	160612	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8680	340	2	4.08	503814570	59103	196.83	8420	8720	8350	10840	5840	8340	8523.60	3.71	0	3439	8486	8412	8286	8212	8086	8450	8250	61	2500	500	5330	10	1	12203280	1059	5.39	1.61	12	0.48	1609.00	5393.00	11920	20230811	-27.18	4535	20221014	91.40	11920	-27.18	20230811	5800	49.66	20230314	11920	-27.18	20230811	4535	91.40	20221014	2.05	N	086710	500	61 억		452133	N	N	0	N	00	N
99	20231012	150600	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8640	300	2	3.60	396899440	46775	155.78	8420	8670	8350	10840	5840	8340	8485.35	3.71	0	5677	8486	8412	8286	8212	8086	8450	8250	61	2500	500	5330	10	1	12203280	1054	5.37	1.60	12	0.38	1609.00	5393.00	11920	20230811	-27.52	4535	20221014	90.52	11920	-27.52	20230811	5800	48.97	20230314	11920	-27.52	20230811	4535	90.52	20221014	2.05	N	086710	500	61 억		452133	N	N	0	N	00	N
100	20231012	140558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8450	110	2	1.32	195123280	23181	77.20	8420	8480	8350	10840	5840	8340	8417.45	3.71	0	7607	8486	8412	8286	8212	8086	8450	8250	61	2500	500	5330	10	1	12203280	1031	5.25	1.57	12	0.19	1609.00	5393.00	11920	20230811	-29.11	4535	20221014	86.33	11920	-29.11	20230811	5800	45.69	20230314	11920	-29.11	20230811	4535	86.33	20221014	2.05	N	086710	500	61 억		452133	N	N	0	N	00	N
101	20231012	130558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8430	90	2	1.08	173325180	20594	68.58	8420	8480	8350	10840	5840	8340	8416.37	3.71	0	6511	8486	8412	8286	8212	8086	8450	8250	61	2500	500	5330	10	1	12203280	1029	5.24	1.56	12	0.17	1609.00	5393.00	11920	20230811	-29.28	4535	20221014	85.89	11920	-29.28	20230811	5800	45.34	20230314	11920	-29.28	20230811	4535	85.89	20221014	2.05	N	086710	500	61 억		452133	N	N	0	N	00	N
102	20231012	120607	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8390	50	2	0.60	131916530	15681	52.22	8420	8480	8350	10840	5840	8340	8412.60	3.71	0	3222	8486	8412	8286	8212	8086	8450	8250	61	2500	500	5330	10	1	12203280	1024	5.21	1.56	12	0.13	1609.00	5393.00	11920	20230811	-29.61	4535	20221014	85.01	11920	-29.61	20230811	5800	44.66	20230314	11920	-29.61	20230811	4535	85.01	20221014	2.05	N	086710	500	61 억		452133	N	N	0	N	00	N
103	20231012	110606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8380	40	2	0.48	63516780	7564	25.19	8420	8480	8350	10840	5840	8340	8397.40	3.71	0	624	8486	8412	8286	8212	8086	8450	8250	61	2500	500	5330	10	1	12203280	1023	5.21	1.55	12	0.06	1609.00	5393.00	11920	20230811	-29.70	4535	20221014	84.79	11920	-29.70	20230811	5800	44.48	20230314	11920	-29.70	20230811	4535	84.79	20221014	2.05	N	086710	500	61 억		452133	N	N	0	N	00	N
104	20231012	100602	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8400	60	2	0.72	47878820	5697	18.97	8420	8480	8350	10840	5840	8340	8404.44	3.71	0	320	8486	8412	8286	8212	8086	8450	8250	61	2500	500	5330	10	1	12203280	1025	5.22	1.56	12	0.05	1609.00	5393.00	11920	20230811	-29.53	4535	20221014	85.23	11920	-29.53	20230811	5800	44.83	20230314	11920	-29.53	20230811	4535	85.23	20221014	2.05	N	086710	500	61 억		452133	N	N	0	N	00	N
105	20231012	090606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8480	140	2	1.68	13493260	1603	5.34	8420	8480	8400	10840	5840	8340	8418.48	3.71	0	-153	8486	8412	8286	8212	8086	8450	8250	61	2500	500	5330	10	1	12203280	1035	5.27	1.57	12	0.01	1609.00	5393.00	11920	20230811	-28.86	4535	20221014	86.99	11920	-28.86	20230811	5800	46.21	20230314	11920	-28.86	20230811	4535	86.99	20221014	2.05	N	086710	500	61 억		452133	N	N	0	N	00	N
106	20231011	160559	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8340	150	2	1.83	248029280	30018	70.75	8160	8360	8160	10640	5740	8190	8262.04	3.72	0	-1351	8423	8306	8153	8036	7883	8365	8095	61	2450	500	5240	10	1	12203280	1018	5.18	1.55	12	0.25	1609.00	5393.00	11920	20230811	-30.03	4535	20221014	83.90	11920	-30.03	20230811	5800	43.79	20230314	11920	-30.03	20230811	4535	83.90	20221014	2.03	N	086710	500	61 억		453484	N	N	0	N	00	N
107	20231011	150600	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8310	120	2	1.47	236136230	28588	67.38	8160	8360	8160	10640	5740	8190	8259.98	3.72	0	-983	8423	8306	8153	8036	7883	8365	8095	61	2450	500	5240	10	1	12203280	1014	5.16	1.54	12	0.23	1609.00	5393.00	11920	20230811	-30.29	4535	20221014	83.24	11920	-30.29	20230811	5800	43.28	20230314	11920	-30.29	20230811	4535	83.24	20221014	2.03	N	086710	500	61 억		453484	N	N	0	N	00	N
108	20231011	140606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8300	110	2	1.34	220719340	26735	63.01	8160	8360	8160	10640	5740	8190	8255.82	3.72	0	-1022	8423	8306	8153	8036	7883	8365	8095	61	2450	500	5240	10	1	12203280	1013	5.16	1.54	12	0.22	1609.00	5393.00	11920	20230811	-30.37	4535	20221014	83.02	11920	-30.37	20230811	5800	43.10	20230314	11920	-30.37	20230811	4535	83.02	20221014	2.03	N	086710	500	61 억		453484	N	N	0	N	00	N
109	20231011	130556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8310	120	2	1.47	165012210	20047	47.25	8160	8330	8160	10640	5740	8190	8231.27	3.72	0	191	8423	8306	8153	8036	7883	8365	8095	61	2450	500	5240	10	1	12203280	1014	5.16	1.54	12	0.16	1609.00	5393.00	11920	20230811	-30.29	4535	20221014	83.24	11920	-30.29	20230811	5800	43.28	20230314	11920	-30.29	20230811	4535	83.24	20221014	2.03	N	086710	500	61 억		453484	N	N	0	N	00	N
110	20231011	120607	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8310	120	2	1.47	158520340	19265	45.41	8160	8330	8160	10640	5740	8190	8228.41	3.72	0	225	8423	8306	8153	8036	7883	8365	8095	61	2450	500	5240	10	1	12203280	1014	5.16	1.54	12	0.16	1609.00	5393.00	11920	20230811	-30.29	4535	20221014	83.24	11920	-30.29	20230811	5800	43.28	20230314	11920	-30.29	20230811	4535	83.24	20221014	2.03	N	086710	500	61 억		453484	N	N	0	N	00	N
111	20231011	110603	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8300	110	2	1.34	152575520	18549	43.72	8160	8330	8160	10640	5740	8190	8225.54	3.72	0	207	8423	8306	8153	8036	7883	8365	8095	61	2450	500	5240	10	1	12203280	1013	5.16	1.54	12	0.15	1609.00	5393.00	11920	20230811	-30.37	4535	20221014	83.02	11920	-30.37	20230811	5800	43.10	20230314	11920	-30.37	20230811	4535	83.02	20221014	2.03	N	086710	500	61 억		453484	N	N	0	N	00	N
112	20231011	100559	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8220	30	2	0.37	56542240	6896	16.25	8160	8310	8160	10640	5740	8190	8199.28	3.72	0	491	8423	8306	8153	8036	7883	8365	8095	61	2450	500	5240	10	1	12203280	1003	5.11	1.52	12	0.06	1609.00	5393.00	11920	20230811	-31.04	4535	20221014	81.26	11920	-31.04	20230811	5800	41.72	20230314	11920	-31.04	20230811	4535	81.26	20221014	2.03	N	086710	500	61 억		453484	N	N	0	N	00	N
113	20231011	090603	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8170	-20	5	-0.24	726250	89	0.21	8160	8170	8160	10640	5740	8190	8160.11	3.72	0	-11	8423	8306	8153	8036	7883	8365	8095	61	2450	500	5240	10	1	12203280	997	5.08	1.51	12	0.00	1609.00	5393.00	11920	20230811	-31.46	4535	20221014	80.15	11920	-31.46	20230811	5800	40.86	20230314	11920	-31.46	20230811	4535	80.15	20221014	2.03	N	086710	500	61 억		453484	N	N	0	N	00	N
114	20231010	160555	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8190	-60	5	-0.73	345001400	42422	168.34	8160	8270	8000	10720	5780	8250	8132.61	3.81	0	-11956	8450	8350	8240	8140	8030	8400	8190	61	2470	500	5280	10	1	12203280	999	5.09	1.52	12	0.35	1609.00	5393.00	11920	20230811	-31.29	4535	20221014	80.60	11920	-31.29	20230811	5800	41.21	20230314	11920	-31.29	20230811	4535	80.60	20221014	2.11	N	086710	500	61 억		465433	N	N	0	N	00	N
115	20231010	150553	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8010	-240	5	-2.91	296866360	36521	144.92	8160	8270	8000	10720	5780	8250	8128.65	3.81	0	-9715	8450	8350	8240	8140	8030	8400	8190	61	2470	500	5280	10	1	12203280	977	4.98	1.49	12	0.30	1609.00	5393.00	11920	20230811	-32.80	4535	20221014	76.63	11920	-32.80	20230811	5800	38.10	20230314	11920	-32.80	20230811	4535	76.63	20221014	2.11	N	086710	500	61 억		465433	N	N	0	N	00	N
116	20231010	140557	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8100	-150	5	-1.82	249116020	30592	121.40	8160	8270	8080	10720	5780	8250	8143.18	3.81	0	-7655	8450	8350	8240	8140	8030	8400	8190	61	2470	500	5280	10	1	12203280	988	5.03	1.50	12	0.25	1609.00	5393.00	11920	20230811	-32.05	4535	20221014	78.61	11920	-32.05	20230811	5800	39.66	20230314	11920	-32.05	20230811	4535	78.61	20221014	2.11	N	086710	500	61 억		465433	N	N	0	N	00	N
117	20231010	130551	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8100	-150	5	-1.82	183492820	22497	89.27	8160	8270	8100	10720	5780	8250	8156.32	3.81	0	-4807	8450	8350	8240	8140	8030	8400	8190	61	2470	500	5280	10	1	12203280	988	5.03	1.50	12	0.18	1609.00	5393.00	11920	20230811	-32.05	4535	20221014	78.61	11920	-32.05	20230811	5800	39.66	20230314	11920	-32.05	20230811	4535	78.61	20221014	2.11	N	086710	500	61 억		465433	N	N	0	N	00	N
118	20231010	120551	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8150	-100	5	-1.21	93721380	11455	45.46	8160	8270	8120	10720	5780	8250	8181.70	3.81	0	-114	8450	8350	8240	8140	8030	8400	8190	61	2470	500	5280	10	1	12203280	995	5.07	1.51	12	0.09	1609.00	5393.00	11920	20230811	-31.63	4535	20221014	79.71	11920	-31.63	20230811	5800	40.52	20230314	11920	-31.63	20230811	4535	79.71	20221014	2.11	N	086710	500	61 억		465433	N	N	0	N	00	N
119	20231010	110544	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8230	-20	5	-0.24	77647000	9490	37.66	8160	8270	8120	10720	5780	8250	8181.98	3.81	0	-600	8450	8350	8240	8140	8030	8400	8190	61	2470	500	5280	10	1	12203280	1004	5.11	1.53	12	0.08	1609.00	5393.00	11920	20230811	-30.96	4535	20221014	81.48	11920	-30.96	20230811	5800	41.90	20230314	11920	-30.96	20230811	4535	81.48	20221014	2.11	N	086710	500	61 억		465433	N	N	0	N	00	N
120	20231010	100547	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8150	-100	5	-1.21	42567240	5226	20.74	8160	8240	8120	10720	5780	8250	8145.28	3.81	0	-1251	8450	8350	8240	8140	8030	8400	8190	61	2470	500	5280	10	1	12203280	995	5.07	1.51	12	0.04	1609.00	5393.00	11920	20230811	-31.63	4535	20221014	79.71	11920	-31.63	20230811	5800	40.52	20230314	11920	-31.63	20230811	4535	79.71	20221014	2.11	N	086710	500	61 억		465433	N	N	0	N	00	N
121	20231010	090544	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8160	-90	5	-1.09	1838880	225	0.89	8160	8240	8160	10720	5780	8250	8172.80	3.81	0	-194	8450	8350	8240	8140	8030	8400	8190	61	2470	500	5280	10	1	12203280	996	5.07	1.51	12	0.00	1609.00	5393.00	11920	20230811	-31.54	4535	20221014	79.93	11920	-31.54	20230811	5800	40.69	20230314	11920	-31.54	20230811	4535	79.93	20221014	2.11	N	086710	500	61 억		465433	N	N	0	N	00	N
122	20231006	160550	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8250	10	2	0.12	206720600	25195	75.30	8230	8340	8130	10710	5770	8240	8204.83	3.86	0	-5232	8633	8436	8293	8096	7953	8535	8195	61	2470	500	5270	10	1	12203280	1007	5.13	1.53	12	0.21	1609.00	5393.00	11920	20230811	-30.79	4535	20221014	81.92	11920	-30.79	20230811	5800	42.24	20230314	11920	-30.79	20230811	4535	81.92	20221014	2.16	N	086710	500	61 억		470665	N	N	0	N	00	N
123	20231006	150539	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8210	-30	5	-0.36	192675480	23489	70.20	8230	8340	8130	10710	5770	8240	8202.80	3.86	0	-4839	8633	8436	8293	8096	7953	8535	8195	61	2470	500	5270	10	1	12203280	1002	5.10	1.52	12	0.19	1609.00	5393.00	11920	20230811	-31.12	4535	20221014	81.04	11920	-31.12	20230811	5800	41.55	20230314	11920	-31.12	20230811	4535	81.04	20221014	2.16	N	086710	500	61 억		470665	N	N	0	N	00	N
124	20231006	140541	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8200	-40	5	-0.49	184732850	22521	67.31	8230	8340	8130	10710	5770	8240	8202.69	3.86	0	-4307	8633	8436	8293	8096	7953	8535	8195	61	2470	500	5270	10	1	12203280	1001	5.10	1.52	12	0.18	1609.00	5393.00	11920	20230811	-31.21	4535	20221014	80.82	11920	-31.21	20230811	5800	41.38	20230314	11920	-31.21	20230811	4535	80.82	20221014	2.16	N	086710	500	61 억		470665	N	N	0	N	00	N
125	20231006	130536	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8200	-40	5	-0.49	181613470	22140	66.17	8230	8340	8130	10710	5770	8240	8202.96	3.86	0	-4183	8633	8436	8293	8096	7953	8535	8195	61	2470	500	5270	10	1	12203280	1001	5.10	1.52	12	0.18	1609.00	5393.00	11920	20230811	-31.21	4535	20221014	80.82	11920	-31.21	20230811	5800	41.38	20230314	11920	-31.21	20230811	4535	80.82	20221014	2.16	N	086710	500	61 억		470665	N	N	0	N	00	N
126	20231006	120535	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8170	-70	5	-0.85	128191770	15586	46.58	8230	8340	8160	10710	5770	8240	8224.80	3.86	0	-3599	8633	8436	8293	8096	7953	8535	8195	61	2470	500	5270	10	1	12203280	997	5.08	1.51	12	0.13	1609.00	5393.00	11920	20230811	-31.46	4535	20221014	80.15	11920	-31.46	20230811	5800	40.86	20230314	11920	-31.46	20230811	4535	80.15	20221014	2.16	N	086710	500	61 억		470665	N	N	0	N	00	N
127	20231006	110530	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8230	-10	5	-0.12	114204880	13883	41.49	8230	8340	8160	10710	5770	8240	8226.24	3.86	0	-2132	8633	8436	8293	8096	7953	8535	8195	61	2470	500	5270	10	1	12203280	1004	5.11	1.53	12	0.11	1609.00	5393.00	11920	20230811	-30.96	4535	20221014	81.48	11920	-30.96	20230811	5800	41.90	20230314	11920	-30.96	20230811	4535	81.48	20221014	2.16	N	086710	500	61 억		470665	N	N	0	N	00	N
128	20231006	100534	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8270	30	2	0.36	92204940	11213	33.51	8230	8340	8160	10710	5770	8240	8223.04	3.86	0	-2017	8633	8436	8293	8096	7953	8535	8195	61	2470	500	5270	10	1	12203280	1009	5.14	1.53	12	0.09	1609.00	5393.00	11920	20230811	-30.62	4535	20221014	82.36	11920	-30.62	20230811	5800	42.59	20230314	11920	-30.62	20230811	4535	82.36	20221014	2.16	N	086710	500	61 억		470665	N	N	0	N	00	N
129	20231006	090530	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8250	10	2	0.12	15640150	1900	5.68	8230	8260	8230	10710	5770	8240	8231.66	3.86	0	-416	8633	8436	8293	8096	7953	8535	8195	61	2470	500	5270	10	1	12203280	1007	5.13	1.53	12	0.02	1609.00	5393.00	11920	20230811	-30.79	4535	20221014	81.92	11920	-30.79	20230811	5800	42.24	20230314	11920	-30.79	20230811	4535	81.92	20221014	2.16	N	086710	500	61 억		470665	N	N	0	N	00	N