KissMeData/033500/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	160420	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11350	-470	5	-3.98	1658477680	143864	290.33	11820	11920	11340	15360	8280	11820	11528.09	6.79	0	819	12106	11962	11756	11612	11406	12035	11685	153	3540	500	8980	10	1	29989494	3404	40.11	2.16	12	0.48	283.00	5255.00	15220	20230719	-25.43	10140	20230327	11.93	15220	-25.43	20230719	10140	11.93	20230327	15220	-25.43	20230719	10140	11.93	20230327	2.39	N	033500	500	153 억		2036088	N	N	55	N	00	N
3	20231031	150426	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11370	-450	5	-3.81	1490648220	129087	260.51	11820	11920	11340	15360	8280	11820	11547.62	6.79	0	-2967	12106	11962	11756	11612	11406	12035	11685	153	3540	500	8980	10	1	29989494	3410	40.18	2.16	12	0.43	283.00	5255.00	15220	20230719	-25.30	10140	20230327	12.13	15220	-25.30	20230719	10140	12.13	20230327	15220	-25.30	20230719	10140	12.13	20230327	2.39	N	033500	500	153 억		2036088	N	N	67	N	00	N
4	20231031	140430	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11410	-410	5	-3.47	1208356940	104309	210.50	11820	11920	11410	15360	8280	11820	11584.40	6.79	0	-8106	12106	11962	11756	11612	11406	12035	11685	153	3540	500	8980	10	1	29989494	3422	40.32	2.17	12	0.35	283.00	5255.00	15220	20230719	-25.03	10140	20230327	12.52	15220	-25.03	20230719	10140	12.52	20230327	15220	-25.03	20230719	10140	12.52	20230327	2.39	N	033500	500	153 억		2036088	N	N	67	N	00	N
5	20231031	130427	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11520	-300	5	-2.54	892985370	76788	154.96	11820	11920	11490	15360	8280	11820	11629.23	6.79	0	-12082	12106	11962	11756	11612	11406	12035	11685	153	3540	500	8980	10	1	29989494	3455	40.71	2.19	12	0.26	283.00	5255.00	15220	20230719	-24.31	10140	20230327	13.61	15220	-24.31	20230719	10140	13.61	20230327	15220	-24.31	20230719	10140	13.61	20230327	2.39	N	033500	500	153 억		2036088	N	N	67	N	00	N
6	20231031	120423	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11520	-300	5	-2.54	696088650	59674	120.43	11820	11920	11510	15360	8280	11820	11664.86	6.79	0	-15017	12106	11962	11756	11612	11406	12035	11685	153	3540	500	8980	10	1	29989494	3455	40.71	2.19	12	0.20	283.00	5255.00	15220	20230719	-24.31	10140	20230327	13.61	15220	-24.31	20230719	10140	13.61	20230327	15220	-24.31	20230719	10140	13.61	20230327	2.39	N	033500	500	153 억		2036088	N	N	67	N	00	N
7	20231031	110435	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11690	-130	5	-1.10	493279230	42160	85.08	11820	11920	11590	15360	8280	11820	11700.17	6.79	0	-14022	12106	11962	11756	11612	11406	12035	11685	153	3540	500	8980	10	1	29989494	3506	41.31	2.22	12	0.14	283.00	5255.00	15220	20230719	-23.19	10140	20230327	15.29	15220	-23.19	20230719	10140	15.29	20230327	15220	-23.19	20230719	10140	15.29	20230327	2.39	N	033500	500	153 억		2036088	N	N	67	N	00	N
8	20231031	100430	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11690	-130	5	-1.10	197320980	16771	33.85	11820	11920	11680	15360	8280	11820	11765.61	6.79	0	-2674	12106	11962	11756	11612	11406	12035	11685	153	3540	500	8980	10	1	29989494	3506	41.31	2.22	12	0.06	283.00	5255.00	15220	20230719	-23.19	10140	20230327	15.29	15220	-23.19	20230719	10140	15.29	20230327	15220	-23.19	20230719	10140	15.29	20230327	2.39	N	033500	500	153 억		2036088	N	N	67	N	00	N
9	20231031	090425	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11880	60	2	0.51	10929910	922	1.86	11820	11920	11820	15360	8280	11820	11854.57	6.79	0	-324	12106	11962	11756	11612	11406	12035	11685	153	3540	500	8980	10	1	29989494	3563	41.98	2.26	12	0.00	283.00	5255.00	15220	20230719	-21.94	10140	20230327	17.16	15220	-21.94	20230719	10140	17.16	20230327	15220	-21.94	20230719	10140	17.16	20230327	2.39	N	033500	500	153 억		2036088	N	N	67	N	00	N
10	20231030	160422	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11820	110	2	0.94	583766310	49502	39.46	11550	11900	11550	15220	8200	11710	11792.78	6.78	0	3568	12263	11986	11823	11546	11383	11905	11465	153	3510	500	8890	10	1	29989494	3545	41.77	2.25	12	0.17	283.00	5255.00	15220	20230719	-22.34	10140	20230327	16.57	15220	-22.34	20230719	10140	16.57	20230327	15220	-22.34	20230719	10140	16.57	20230327	2.35	N	033500	500	153 억		2033540	N	N	67	N	00	N
11	20231030	150412	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11830	120	2	1.02	541707100	45944	36.62	11550	11900	11550	15220	8200	11710	11790.60	6.78	0	2195	12263	11986	11823	11546	11383	11905	11465	153	3510	500	8890	10	1	29989494	3548	41.80	2.25	12	0.15	283.00	5255.00	15220	20230719	-22.27	10140	20230327	16.67	15220	-22.27	20230719	10140	16.67	20230327	15220	-22.27	20230719	10140	16.67	20230327	2.35	N	033500	500	153 억		2033540	N	N	211	N	00	N
12	20231030	140415	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11830	120	2	1.02	506248350	42944	34.23	11550	11900	11550	15220	8200	11710	11788.57	6.78	0	1607	12263	11986	11823	11546	11383	11905	11465	153	3510	500	8890	10	1	29989494	3548	41.80	2.25	12	0.14	283.00	5255.00	15220	20230719	-22.27	10140	20230327	16.67	15220	-22.27	20230719	10140	16.67	20230327	15220	-22.27	20230719	10140	16.67	20230327	2.35	N	033500	500	153 억		2033540	N	N	211	N	00	N
13	20231030	130414	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11850	140	2	1.20	441088850	37429	29.84	11550	11900	11550	15220	8200	11710	11784.68	6.78	0	454	12263	11986	11823	11546	11383	11905	11465	153	3510	500	8890	10	1	29989494	3554	41.87	2.25	12	0.12	283.00	5255.00	15220	20230719	-22.14	10140	20230327	16.86	15220	-22.14	20230719	10140	16.86	20230327	15220	-22.14	20230719	10140	16.86	20230327	2.35	N	033500	500	153 억		2033540	N	N	211	N	00	N
14	20231030	120408	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11840	130	2	1.11	339864490	28882	23.02	11550	11900	11550	15220	8200	11710	11767.35	6.78	0	-1170	12263	11986	11823	11546	11383	11905	11465	153	3510	500	8890	10	1	29989494	3551	41.84	2.25	12	0.10	283.00	5255.00	15220	20230719	-22.21	10140	20230327	16.77	15220	-22.21	20230719	10140	16.77	20230327	15220	-22.21	20230719	10140	16.77	20230327	2.35	N	033500	500	153 억		2033540	N	N	211	N	00	N
15	20231030	110409	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11850	140	2	1.20	314620860	26750	21.32	11550	11900	11550	15220	8200	11710	11761.53	6.78	0	-1062	12263	11986	11823	11546	11383	11905	11465	153	3510	500	8890	10	1	29989494	3554	41.87	2.25	12	0.09	283.00	5255.00	15220	20230719	-22.14	10140	20230327	16.86	15220	-22.14	20230719	10140	16.86	20230327	15220	-22.14	20230719	10140	16.86	20230327	2.35	N	033500	500	153 억		2033540	N	N	211	N	00	N
16	20231030	100412	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11810	100	2	0.85	262474650	22339	17.81	11550	11900	11550	15220	8200	11710	11749.62	6.78	0	-1390	12263	11986	11823	11546	11383	11905	11465	153	3510	500	8890	10	1	29989494	3542	41.73	2.25	12	0.07	283.00	5255.00	15220	20230719	-22.40	10140	20230327	16.47	15220	-22.40	20230719	10140	16.47	20230327	15220	-22.40	20230719	10140	16.47	20230327	2.35	N	033500	500	153 억		2033540	N	N	211	N	00	N
17	20231030	090407	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11810	100	2	0.85	82803570	7143	5.69	11550	11820	11550	15220	8200	11710	11592.27	6.78	0	2321	12263	11986	11823	11546	11383	11905	11465	153	3510	500	8890	10	1	29989494	3542	41.73	2.25	12	0.02	283.00	5255.00	15220	20230719	-22.40	10140	20230327	16.47	15220	-22.40	20230719	10140	16.47	20230327	15220	-22.40	20230719	10140	16.47	20230327	2.35	N	033500	500	153 억		2033540	N	N	211	N	00	N
18	20231027	160352	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11710	-190	5	-1.60	1471829860	124735	58.77	11920	12100	11660	15470	8330	11900	11799.74	6.84	0	-16651	12420	12160	11980	11720	11540	12070	11630	153	3570	500	9040	10	1	29989494	3512	41.38	2.23	12	0.42	283.00	5255.00	15220	20230719	-23.06	10140	20230327	15.48	15220	-23.06	20230719	10140	15.48	20230327	15220	-23.06	20230719	10140	15.48	20230327	2.36	N	033500	500	153 억		2052139	N	N	211	N	00	N
19	20231027	150410	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11790	-110	5	-0.92	1328770630	112528	53.02	11920	12100	11660	15470	8330	11900	11808.36	6.84	0	-11407	12420	12160	11980	11720	11540	12070	11630	153	3570	500	9040	10	1	29989494	3536	41.66	2.24	12	0.38	283.00	5255.00	15220	20230719	-22.54	10140	20230327	16.27	15220	-22.54	20230719	10140	16.27	20230327	15220	-22.54	20230719	10140	16.27	20230327	2.36	N	033500	500	153 억		2052139	N	N	0	N	00	N
20	20231027	140409	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11710	-190	5	-1.60	1266393860	107212	50.51	11920	12100	11660	15470	8330	11900	11812.05	6.84	0	-10478	12420	12160	11980	11720	11540	12070	11630	153	3570	500	9040	10	1	29989494	3512	41.38	2.23	12	0.36	283.00	5255.00	15220	20230719	-23.06	10140	20230327	15.48	15220	-23.06	20230719	10140	15.48	20230327	15220	-23.06	20230719	10140	15.48	20230327	2.36	N	033500	500	153 억		2052139	N	N	0	N	00	N
21	20231027	130406	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11710	-190	5	-1.60	1142293280	96607	45.52	11920	12100	11660	15470	8330	11900	11824.13	6.84	0	-7561	12420	12160	11980	11720	11540	12070	11630	153	3570	500	9040	10	1	29989494	3512	41.38	2.23	12	0.32	283.00	5255.00	15220	20230719	-23.06	10140	20230327	15.48	15220	-23.06	20230719	10140	15.48	20230327	15220	-23.06	20230719	10140	15.48	20230327	2.36	N	033500	500	153 억		2052139	N	N	0	N	00	N
22	20231027	120411	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11820	-80	5	-0.67	942304040	79596	37.50	11920	12100	11660	15470	8330	11900	11838.59	6.84	0	-758	12420	12160	11980	11720	11540	12070	11630	153	3570	500	9040	10	1	29989494	3545	41.77	2.25	12	0.27	283.00	5255.00	15220	20230719	-22.34	10140	20230327	16.57	15220	-22.34	20230719	10140	16.57	20230327	15220	-22.34	20230719	10140	16.57	20230327	2.36	N	033500	500	153 억		2052139	N	N	0	N	00	N
23	20231027	110414	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11800	-100	5	-0.84	690528080	58228	27.43	11920	12100	11660	15470	8330	11900	11859.04	6.84	0	-9733	12420	12160	11980	11720	11540	12070	11630	153	3570	500	9040	10	1	29989494	3539	41.70	2.25	12	0.19	283.00	5255.00	15220	20230719	-22.47	10140	20230327	16.37	15220	-22.47	20230719	10140	16.37	20230327	15220	-22.47	20230719	10140	16.37	20230327	2.36	N	033500	500	153 억		2052139	N	N	0	N	00	N
24	20231027	100410	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11820	-80	5	-0.67	521191680	43905	20.69	11920	12100	11660	15470	8330	11900	11870.90	6.84	0	-6345	12420	12160	11980	11720	11540	12070	11630	153	3570	500	9040	10	1	29989494	3545	41.77	2.25	12	0.15	283.00	5255.00	15220	20230719	-22.34	10140	20230327	16.57	15220	-22.34	20230719	10140	16.57	20230327	15220	-22.34	20230719	10140	16.57	20230327	2.36	N	033500	500	153 억		2052139	N	N	0	N	00	N
25	20231027	090406	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12070	170	2	1.43	25847450	2159	1.02	11920	12080	11920	15470	8330	11900	11971.95	6.84	0	-195	12420	12160	11980	11720	11540	12070	11630	153	3570	500	9040	10	1	29989494	3620	42.65	2.30	12	0.01	283.00	5255.00	15220	20230719	-20.70	10140	20230327	19.03	15220	-20.70	20230719	10140	19.03	20230327	15220	-20.70	20230719	10140	19.03	20230327	2.36	N	033500	500	153 억		2052139	N	N	0	N	00	N
26	20231026	160404	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11900	-230	5	-1.90	2539175000	212118	66.19	12100	12240	11800	15760	8500	12130	11967.61	7.00	0	-48426	12796	12462	11966	11632	11136	12630	11800	153	3630	500	9210	10	1	29989494	3569	42.05	2.26	12	0.71	283.00	5255.00	15220	20230719	-21.81	10140	20230327	17.36	15220	-21.81	20230719	10140	17.36	20230327	15220	-21.81	20230719	10140	17.36	20230327	2.37	N	033500	500	153 억		2098587	N	N	1305	N	00	N
27	20231026	150404	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11930	-200	5	-1.65	2418885130	202012	63.04	12100	12240	11800	15760	8500	12130	11970.64	7.00	0	-48595	12796	12462	11966	11632	11136	12630	11800	153	3630	500	9210	10	1	29989494	3578	42.16	2.27	12	0.67	283.00	5255.00	15220	20230719	-21.62	10140	20230327	17.65	15220	-21.62	20230719	10140	17.65	20230327	15220	-21.62	20230719	10140	17.65	20230327	2.37	N	033500	500	153 억		2098587	N	N	1305	N	00	N
28	20231026	140405	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11930	-200	5	-1.65	2212717730	184691	57.63	12100	12240	11800	15760	8500	12130	11977.15	7.00	0	-48041	12796	12462	11966	11632	11136	12630	11800	153	3630	500	9210	10	1	29989494	3578	42.16	2.27	12	0.62	283.00	5255.00	15220	20230719	-21.62	10140	20230327	17.65	15220	-21.62	20230719	10140	17.65	20230327	15220	-21.62	20230719	10140	17.65	20230327	2.37	N	033500	500	153 억		2098587	N	N	1305	N	00	N
29	20231026	130404	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11940	-190	5	-1.57	2073719000	173047	54.00	12100	12240	11800	15760	8500	12130	11979.90	7.00	0	-43359	12796	12462	11966	11632	11136	12630	11800	153	3630	500	9210	10	1	29989494	3581	42.19	2.27	12	0.58	283.00	5255.00	15220	20230719	-21.55	10140	20230327	17.75	15220	-21.55	20230719	10140	17.75	20230327	15220	-21.55	20230719	10140	17.75	20230327	2.37	N	033500	500	153 억		2098587	N	N	1305	N	00	N
30	20231026	120403	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11880	-250	5	-2.06	1887616910	157448	49.13	12100	12240	11800	15760	8500	12130	11984.94	7.00	0	-34678	12796	12462	11966	11632	11136	12630	11800	153	3630	500	9210	10	1	29989494	3563	41.98	2.26	12	0.53	283.00	5255.00	15220	20230719	-21.94	10140	20230327	17.16	15220	-21.94	20230719	10140	17.16	20230327	15220	-21.94	20230719	10140	17.16	20230327	2.37	N	033500	500	153 억		2098587	N	N	1305	N	00	N
31	20231026	110407	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12010	-120	5	-0.99	1666521090	138877	43.33	12100	12240	11800	15760	8500	12130	11995.90	7.00	0	-28554	12796	12462	11966	11632	11136	12630	11800	153	3630	500	9210	10	1	29989494	3602	42.44	2.29	12	0.46	283.00	5255.00	15220	20230719	-21.09	10140	20230327	18.44	15220	-21.09	20230719	10140	18.44	20230327	15220	-21.09	20230719	10140	18.44	20230327	2.37	N	033500	500	153 억		2098587	N	N	1305	N	00	N
32	20231026	100406	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11950	-180	5	-1.48	1410512190	117534	36.68	12100	12240	11800	15760	8500	12130	11996.07	7.00	0	-19996	12796	12462	11966	11632	11136	12630	11800	153	3630	500	9210	10	1	29989494	3584	42.23	2.27	12	0.39	283.00	5255.00	15220	20230719	-21.48	10140	20230327	17.85	15220	-21.48	20230719	10140	17.85	20230327	15220	-21.48	20230719	10140	17.85	20230327	2.37	N	033500	500	153 억		2098587	N	N	1305	N	00	N
33	20231026	090404	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12010	-120	5	-0.99	308410390	25695	8.02	12100	12120	11840	15760	8500	12130	11977.70	7.00	0	-934	12796	12462	11966	11632	11136	12630	11800	153	3630	500	9210	10	1	29989494	3602	42.44	2.29	12	0.09	283.00	5255.00	15220	20230719	-21.09	10140	20230327	18.44	15220	-21.09	20230719	10140	18.44	20230327	15220	-21.09	20230719	10140	18.44	20230327	2.37	N	033500	500	153 억		2098587	N	N	1305	N	00	N
34	20231025	160406	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12130	720	2	6.31	3789620460	317083	390.50	11500	12300	11470	14830	7990	11410	11951.45	6.99	0	9622	11676	11542	11306	11172	10936	11610	11240	153	3420	500	8670	10	1	29989494	3638	42.86	2.31	12	1.06	283.00	5255.00	15220	20230719	-20.30	10140	20230327	19.63	15220	-20.30	20230719	10140	19.63	20230327	15220	-20.30	20230719	10140	19.63	20230327	2.42	N	033500	500	153 억		2095854	N	N	1305	N	00	N
35	20231025	150406	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12080	670	2	5.87	3470803970	290591	357.87	11500	12300	11470	14830	7990	11410	11943.95	6.99	0	10103	11676	11542	11306	11172	10936	11610	11240	153	3420	500	8670	10	1	29989494	3623	42.69	2.30	12	0.97	283.00	5255.00	15220	20230719	-20.63	10140	20230327	19.13	15220	-20.63	20230719	10140	19.13	20230327	15220	-20.63	20230719	10140	19.13	20230327	2.42	N	033500	500	153 억		2095854	N	N	932	N	00	N
36	20231025	140403	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12090	680	2	5.96	2227388270	188509	232.15	11500	12090	11470	14830	7990	11410	11815.82	6.99	0	2399	11676	11542	11306	11172	10936	11610	11240	153	3420	500	8670	10	1	29989494	3626	42.72	2.30	12	0.63	283.00	5255.00	15220	20230719	-20.57	10140	20230327	19.23	15220	-20.57	20230719	10140	19.23	20230327	15220	-20.57	20230719	10140	19.23	20230327	2.42	N	033500	500	153 억		2095854	N	N	932	N	00	N
37	20231025	130404	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11910	500	2	4.38	1284272990	109482	134.83	11500	11930	11470	14830	7990	11410	11730.45	6.99	0	515	11676	11542	11306	11172	10936	11610	11240	153	3420	500	8670	10	1	29989494	3572	42.08	2.27	12	0.37	283.00	5255.00	15220	20230719	-21.75	10140	20230327	17.46	15220	-21.75	20230719	10140	17.46	20230327	15220	-21.75	20230719	10140	17.46	20230327	2.42	N	033500	500	153 억		2095854	N	N	932	N	00	N
38	20231025	120403	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11860	450	2	3.94	912341020	78153	96.25	11500	11860	11470	14830	7990	11410	11673.78	6.99	0	5224	11676	11542	11306	11172	10936	11610	11240	153	3420	500	8670	10	1	29989494	3557	41.91	2.26	12	0.26	283.00	5255.00	15220	20230719	-22.08	10140	20230327	16.96	15220	-22.08	20230719	10140	16.96	20230327	15220	-22.08	20230719	10140	16.96	20230327	2.42	N	033500	500	153 억		2095854	N	N	932	N	00	N
39	20231025	110403	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11750	340	2	2.98	733019560	62969	77.55	11500	11840	11470	14830	7990	11410	11640.96	6.99	0	432	11676	11542	11306	11172	10936	11610	11240	153	3420	500	8670	10	1	29989494	3524	41.52	2.24	12	0.21	283.00	5255.00	15220	20230719	-22.80	10140	20230327	15.88	15220	-22.80	20230719	10140	15.88	20230327	15220	-22.80	20230719	10140	15.88	20230327	2.42	N	033500	500	153 억		2095854	N	N	932	N	00	N
40	20231025	100403	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11660	250	2	2.19	514900620	44280	54.53	11500	11840	11470	14830	7990	11410	11628.29	6.99	0	-1782	11676	11542	11306	11172	10936	11610	11240	153	3420	500	8670	10	1	29989494	3497	41.20	2.22	12	0.15	283.00	5255.00	15220	20230719	-23.39	10140	20230327	14.99	15220	-23.39	20230719	10140	14.99	20230327	15220	-23.39	20230719	10140	14.99	20230327	2.42	N	033500	500	153 억		2095854	N	N	932	N	00	N
41	20231025	090403	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11600	190	2	1.67	85873810	7443	9.17	11500	11600	11470	14830	7990	11410	11537.53	6.99	0	1243	11676	11542	11306	11172	10936	11610	11240	153	3420	500	8670	10	1	29989494	3479	40.99	2.21	12	0.02	283.00	5255.00	15220	20230719	-23.78	10140	20230327	14.40	15220	-23.78	20230719	10140	14.40	20230327	15220	-23.78	20230719	10140	14.40	20230327	2.42	N	033500	500	153 억		2095854	N	N	932	N	00	N
42	20231024	160355	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11410	130	2	1.15	911980850	80894	94.75	11360	11440	11070	14660	7900	11280	11273.59	7.03	0	-9966	11746	11512	11346	11112	10946	11630	11230	153	3380	500	8570	10	1	29989494	3422	40.32	2.17	12	0.27	283.00	5255.00	15220	20230719	-25.03	10140	20230327	12.52	15220	-25.03	20230719	10140	12.52	20230327	15220	-25.03	20230719	10140	12.52	20230327	2.47	N	033500	500	153 억		2106774	N	N	932	N	00	N
43	20231024	150401	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11410	130	2	1.15	873843120	77551	90.84	11360	11440	11070	14660	7900	11280	11267.98	7.03	0	-9103	11746	11512	11346	11112	10946	11630	11230	153	3380	500	8570	10	1	29989494	3422	40.32	2.17	12	0.26	283.00	5255.00	15220	20230719	-25.03	10140	20230327	12.52	15220	-25.03	20230719	10140	12.52	20230327	15220	-25.03	20230719	10140	12.52	20230327	2.47	N	033500	500	153 억		2106774	N	N	133	N	00	N
44	20231024	140354	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11370	90	2	0.80	769768340	68426	80.15	11360	11440	11070	14660	7900	11280	11249.65	7.03	0	-8588	11746	11512	11346	11112	10946	11630	11230	153	3380	500	8570	10	1	29989494	3410	40.18	2.16	12	0.23	283.00	5255.00	15220	20230719	-25.30	10140	20230327	12.13	15220	-25.30	20230719	10140	12.13	20230327	15220	-25.30	20230719	10140	12.13	20230327	2.47	N	033500	500	153 억		2106774	N	N	133	N	00	N
45	20231024	130400	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11300	20	2	0.18	656997910	58481	68.50	11360	11440	11070	14660	7900	11280	11234.38	7.03	0	-9446	11746	11512	11346	11112	10946	11630	11230	153	3380	500	8570	10	1	29989494	3389	39.93	2.15	12	0.20	283.00	5255.00	15220	20230719	-25.76	10140	20230327	11.44	15220	-25.76	20230719	10140	11.44	20230327	15220	-25.76	20230719	10140	11.44	20230327	2.47	N	033500	500	153 억		2106774	N	N	133	N	00	N
46	20231024	120404	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11260	-20	5	-0.18	597159890	53168	62.28	11360	11440	11070	14660	7900	11280	11231.57	7.03	0	-8643	11746	11512	11346	11112	10946	11630	11230	153	3380	500	8570	10	1	29989494	3377	39.79	2.14	12	0.18	283.00	5255.00	15220	20230719	-26.02	10140	20230327	11.05	15220	-26.02	20230719	10140	11.05	20230327	15220	-26.02	20230719	10140	11.05	20230327	2.47	N	033500	500	153 억		2106774	N	N	133	N	00	N
47	20231024	110359	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11140	-140	5	-1.24	547952970	48782	57.14	11360	11440	11070	14660	7900	11280	11232.69	7.03	0	-8400	11746	11512	11346	11112	10946	11630	11230	153	3380	500	8570	10	1	29989494	3341	39.36	2.12	12	0.16	283.00	5255.00	15220	20230719	-26.81	10140	20230327	9.86	15220	-26.81	20230719	10140	9.86	20230327	15220	-26.81	20230719	10140	9.86	20230327	2.47	N	033500	500	153 억		2106774	N	N	133	N	00	N
48	20231024	100356	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11230	-50	5	-0.44	289421450	25591	29.98	11360	11440	11210	14660	7900	11280	11309.50	7.03	0	-7176	11746	11512	11346	11112	10946	11630	11230	153	3380	500	8570	10	1	29989494	3368	39.68	2.14	12	0.09	283.00	5255.00	15220	20230719	-26.22	10140	20230327	10.75	15220	-26.22	20230719	10140	10.75	20230327	15220	-26.22	20230719	10140	10.75	20230327	2.47	N	033500	500	153 억		2106774	N	N	133	N	00	N
49	20231024	090359	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11440	160	2	1.42	40862210	3583	4.20	11360	11440	11360	14660	7900	11280	11404.47	7.03	0	1203	11746	11512	11346	11112	10946	11630	11230	153	3380	500	8570	10	1	29989494	3431	40.42	2.18	12	0.01	283.00	5255.00	15220	20230719	-24.84	10140	20230327	12.82	15220	-24.84	20230719	10140	12.82	20230327	15220	-24.84	20230719	10140	12.82	20230327	2.47	N	033500	500	153 억		2106774	N	N	133	N	00	N
50	20231023	160354	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11280	50	2	0.45	962502610	84303	48.31	11180	11580	11180	14590	7870	11230	11417.54	7.06	0	-10799	11690	11460	11290	11060	10890	11375	10975	153	3360	500	8530	10	1	29989494	3383	39.86	2.15	12	0.28	283.00	5255.00	15220	20230719	-25.89	10140	20230327	11.24	15220	-25.89	20230719	10140	11.24	20230327	15220	-25.89	20230719	10140	11.24	20230327	2.52	N	033500	500	153 억		2117185	N	N	133	N	00	N
51	20231023	150353	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11360	130	2	1.16	847572720	74110	42.47	11180	11580	11180	14590	7870	11230	11436.68	7.06	0	-10868	11690	11460	11290	11060	10890	11375	10975	153	3360	500	8530	10	1	29989494	3407	40.14	2.16	12	0.25	283.00	5255.00	15220	20230719	-25.36	10140	20230327	12.03	15220	-25.36	20230719	10140	12.03	20230327	15220	-25.36	20230719	10140	12.03	20230327	2.52	N	033500	500	153 억		2117185	N	N	337	N	00	N
52	20231023	140355	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11430	200	2	1.78	764014660	66773	38.27	11180	11580	11180	14590	7870	11230	11441.97	7.06	0	-7953	11690	11460	11290	11060	10890	11375	10975	153	3360	500	8530	10	1	29989494	3428	40.39	2.18	12	0.22	283.00	5255.00	15220	20230719	-24.90	10140	20230327	12.72	15220	-24.90	20230719	10140	12.72	20230327	15220	-24.90	20230719	10140	12.72	20230327	2.52	N	033500	500	153 억		2117185	N	N	337	N	00	N
53	20231023	130356	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11470	240	2	2.14	624459540	54583	31.28	11180	11580	11180	14590	7870	11230	11440.55	7.06	0	-2803	11690	11460	11290	11060	10890	11375	10975	153	3360	500	8530	10	1	29989494	3440	40.53	2.18	12	0.18	283.00	5255.00	15220	20230719	-24.64	10140	20230327	13.12	15220	-24.64	20230719	10140	13.12	20230327	15220	-24.64	20230719	10140	13.12	20230327	2.52	N	033500	500	153 억		2117185	N	N	337	N	00	N
54	20231023	120353	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11450	220	2	1.96	527488950	46122	26.43	11180	11580	11180	14590	7870	11230	11436.82	7.06	0	1049	11690	11460	11290	11060	10890	11375	10975	153	3360	500	8530	10	1	29989494	3434	40.46	2.18	12	0.15	283.00	5255.00	15220	20230719	-24.77	10140	20230327	12.92	15220	-24.77	20230719	10140	12.92	20230327	15220	-24.77	20230719	10140	12.92	20230327	2.52	N	033500	500	153 억		2117185	N	N	337	N	00	N
55	20231023	110354	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11550	320	2	2.85	410430970	35933	20.59	11180	11580	11180	14590	7870	11230	11422.12	7.06	0	4964	11690	11460	11290	11060	10890	11375	10975	153	3360	500	8530	10	1	29989494	3464	40.81	2.20	12	0.12	283.00	5255.00	15220	20230719	-24.11	10140	20230327	13.91	15220	-24.11	20230719	10140	13.91	20230327	15220	-24.11	20230719	10140	13.91	20230327	2.52	N	033500	500	153 억		2117185	N	N	337	N	00	N
56	20231023	100350	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11490	260	2	2.32	240556180	21208	12.15	11180	11510	11180	14590	7870	11230	11342.71	7.06	0	3254	11690	11460	11290	11060	10890	11375	10975	153	3360	500	8530	10	1	29989494	3446	40.60	2.19	12	0.07	283.00	5255.00	15220	20230719	-24.51	10140	20230327	13.31	15220	-24.51	20230719	10140	13.31	20230327	15220	-24.51	20230719	10140	13.31	20230327	2.52	N	033500	500	153 억		2117185	N	N	337	N	00	N
57	20231023	090358	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11390	160	2	1.42	40770080	3631	2.08	11180	11400	11180	14590	7870	11230	11228.33	7.06	0	1381	11690	11460	11290	11060	10890	11375	10975	153	3360	500	8530	10	1	29989494	3416	40.25	2.17	12	0.01	283.00	5255.00	15220	20230719	-25.16	10140	20230327	12.33	15220	-25.16	20230719	10140	12.33	20230327	15220	-25.16	20230719	10140	12.33	20230327	2.52	N	033500	500	153 억		2117185	N	N	337	N	00	N
58	20231020	160353	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11230	-310	5	-2.69	1951512610	172868	125.93	11400	11520	11120	15000	8080	11540	11289.17	7.02	0	1751	11886	11712	11606	11432	11326	11660	11380	153	3460	500	8770	10	1	29989494	3368	39.68	2.14	12	0.58	283.00	5255.00	15220	20230719	-26.22	10140	20230327	10.75	15220	-26.22	20230719	10140	10.75	20230327	15220	-26.22	20230719	10140	10.75	20230327	2.51	N	033500	500	153 억		2104634	N	N	337	N	00	N
59	20231020	150353	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11230	-310	5	-2.69	1756687180	155577	113.34	11400	11520	11120	15000	8080	11540	11291.43	7.02	0	1884	11886	11712	11606	11432	11326	11660	11380	153	3460	500	8770	10	1	29989494	3368	39.68	2.14	12	0.52	283.00	5255.00	15220	20230719	-26.22	10140	20230327	10.75	15220	-26.22	20230719	10140	10.75	20230327	15220	-26.22	20230719	10140	10.75	20230327	2.51	N	033500	500	153 억		2104634	N	N	2149	N	00	N
60	20231020	140355	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11380	-160	5	-1.39	1529148050	135450	98.68	11400	11520	11120	15000	8080	11540	11289.39	7.02	0	2668	11886	11712	11606	11432	11326	11660	11380	153	3460	500	8770	10	1	29989494	3413	40.21	2.17	12	0.45	283.00	5255.00	15220	20230719	-25.23	10140	20230327	12.23	15220	-25.23	20230719	10140	12.23	20230327	15220	-25.23	20230719	10140	12.23	20230327	2.51	N	033500	500	153 억		2104634	N	N	2149	N	00	N
61	20231020	130345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11390	-150	5	-1.30	1384682260	122775	89.44	11400	11520	11120	15000	8080	11540	11278.21	7.02	0	4173	11886	11712	11606	11432	11326	11660	11380	153	3460	500	8770	10	1	29989494	3416	40.25	2.17	12	0.41	283.00	5255.00	15220	20230719	-25.16	10140	20230327	12.33	15220	-25.16	20230719	10140	12.33	20230327	15220	-25.16	20230719	10140	12.33	20230327	2.51	N	033500	500	153 억		2104634	N	N	2149	N	00	N
62	20231020	120350	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11330	-210	5	-1.82	1309544310	116149	84.61	11400	11520	11120	15000	8080	11540	11274.69	7.02	0	3609	11886	11712	11606	11432	11326	11660	11380	153	3460	500	8770	10	1	29989494	3398	40.04	2.16	12	0.39	283.00	5255.00	15220	20230719	-25.56	10140	20230327	11.74	15220	-25.56	20230719	10140	11.74	20230327	15220	-25.56	20230719	10140	11.74	20230327	2.51	N	033500	500	153 억		2104634	N	N	2149	N	00	N
63	20231020	110353	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11240	-300	5	-2.60	1080813200	95823	69.81	11400	11520	11120	15000	8080	11540	11279.27	7.02	0	259	11886	11712	11606	11432	11326	11660	11380	153	3460	500	8770	10	1	29989494	3371	39.72	2.14	12	0.32	283.00	5255.00	15220	20230719	-26.15	10140	20230327	10.85	15220	-26.15	20230719	10140	10.85	20230327	15220	-26.15	20230719	10140	10.85	20230327	2.51	N	033500	500	153 억		2104634	N	N	2149	N	00	N
64	20231020	100351	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11210	-330	5	-2.86	737952250	65153	47.46	11400	11520	11120	15000	8080	11540	11326.45	7.02	0	-6159	11886	11712	11606	11432	11326	11660	11380	153	3460	500	8770	10	1	29989494	3362	39.61	2.13	12	0.22	283.00	5255.00	15220	20230719	-26.35	10140	20230327	10.55	15220	-26.35	20230719	10140	10.55	20230327	15220	-26.35	20230719	10140	10.55	20230327	2.51	N	033500	500	153 억		2104634	N	N	2149	N	00	N
65	20231020	090353	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11370	-170	5	-1.47	71652110	6286	4.58	11400	11480	11370	15000	8080	11540	11398.68	7.02	0	2532	11886	11712	11606	11432	11326	11660	11380	153	3460	500	8770	10	1	29989494	3410	40.18	2.16	12	0.02	283.00	5255.00	15220	20230719	-25.30	10140	20230327	12.13	15220	-25.30	20230719	10140	12.13	20230327	15220	-25.30	20230719	10140	12.13	20230327	2.51	N	033500	500	153 억		2104634	N	N	2149	N	00	N
66	20231019	160350	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11540	-230	5	-1.95	1590430440	136863	98.42	11600	11780	11500	15300	8240	11770	11620.62	6.86	0	46081	12290	12030	11890	11630	11490	11960	11560	153	3530	500	8940	10	1	29989494	3461	40.78	2.20	12	0.46	283.00	5255.00	15220	20230719	-24.18	10140	20230327	13.81	15220	-24.18	20230719	10140	13.81	20230327	15220	-24.18	20230719	10140	13.81	20230327	2.47	N	033500	500	153 억		2058279	N	N	2149	N	00	N
67	20231019	150348	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11600	-170	5	-1.44	1467274990	126211	90.76	11600	11780	11500	15300	8240	11770	11625.56	6.86	0	41245	12290	12030	11890	11630	11490	11960	11560	153	3530	500	8940	10	1	29989494	3479	40.99	2.21	12	0.42	283.00	5255.00	15220	20230719	-23.78	10140	20230327	14.40	15220	-23.78	20230719	10140	14.40	20230327	15220	-23.78	20230719	10140	14.40	20230327	2.47	N	033500	500	153 억		2058279	N	N	7145	N	00	N
68	20231019	140350	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11640	-130	5	-1.10	1232335470	106000	76.22	11600	11780	11500	15300	8240	11770	11625.79	6.86	0	39039	12290	12030	11890	11630	11490	11960	11560	153	3530	500	8940	10	1	29989494	3491	41.13	2.22	12	0.35	283.00	5255.00	15220	20230719	-23.52	10140	20230327	14.79	15220	-23.52	20230719	10140	14.79	20230327	15220	-23.52	20230719	10140	14.79	20230327	2.47	N	033500	500	153 억		2058279	N	N	7145	N	00	N
69	20231019	130348	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11630	-140	5	-1.19	1176163470	101166	72.75	11600	11780	11500	15300	8240	11770	11626.06	6.86	0	36891	12290	12030	11890	11630	11490	11960	11560	153	3530	500	8940	10	1	29989494	3488	41.10	2.21	12	0.34	283.00	5255.00	15220	20230719	-23.59	10140	20230327	14.69	15220	-23.59	20230719	10140	14.69	20230327	15220	-23.59	20230719	10140	14.69	20230327	2.47	N	033500	500	153 억		2058279	N	N	7145	N	00	N
70	20231019	120348	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11540	-230	5	-1.95	878078900	75407	54.23	11600	11780	11540	15300	8240	11770	11644.51	6.86	0	23527	12290	12030	11890	11630	11490	11960	11560	153	3530	500	8940	10	1	29989494	3461	40.78	2.20	12	0.25	283.00	5255.00	15220	20230719	-24.18	10140	20230327	13.81	15220	-24.18	20230719	10140	13.81	20230327	15220	-24.18	20230719	10140	13.81	20230327	2.47	N	033500	500	153 억		2058279	N	N	7145	N	00	N
71	20231019	110350	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11690	-80	5	-0.68	512673310	43917	31.58	11600	11780	11570	15300	8240	11770	11673.67	6.86	0	14752	12290	12030	11890	11630	11490	11960	11560	153	3530	500	8940	10	1	29989494	3506	41.31	2.22	12	0.15	283.00	5255.00	15220	20230719	-23.19	10140	20230327	15.29	15220	-23.19	20230719	10140	15.29	20230327	15220	-23.19	20230719	10140	15.29	20230327	2.47	N	033500	500	153 억		2058279	N	N	7145	N	00	N
72	20231019	100347	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11710	-60	5	-0.51	361568920	30992	22.29	11600	11780	11570	15300	8240	11770	11666.49	6.86	0	7234	12290	12030	11890	11630	11490	11960	11560	153	3530	500	8940	10	1	29989494	3512	41.38	2.23	12	0.10	283.00	5255.00	15220	20230719	-23.06	10140	20230327	15.48	15220	-23.06	20230719	10140	15.48	20230327	15220	-23.06	20230719	10140	15.48	20230327	2.47	N	033500	500	153 억		2058279	N	N	7145	N	00	N
73	20231019	090351	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11630	-140	5	-1.19	57786770	4979	3.58	11600	11680	11570	15300	8240	11770	11605.77	6.86	0	-892	12290	12030	11890	11630	11490	11960	11560	153	3530	500	8940	10	1	29989494	3488	41.10	2.21	12	0.02	283.00	5255.00	15220	20230719	-23.59	10140	20230327	14.69	15220	-23.59	20230719	10140	14.69	20230327	15220	-23.59	20230719	10140	14.69	20230327	2.47	N	033500	500	153 억		2058279	N	N	7145	N	00	N
74	20231018	160351	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11770	-280	5	-2.32	1642823580	138276	155.98	12060	12150	11750	15660	8440	12050	11880.87	6.77	0	26258	12430	12240	12110	11920	11790	12175	11855	153	3610	500	9150	10	1	29989494	3530	41.59	2.24	12	0.46	283.00	5255.00	15220	20230719	-22.67	10140	20230327	16.07	15220	-22.67	20230719	10140	16.07	20230327	15220	-22.67	20230719	10140	16.07	20230327	2.51	N	033500	500	153 억		2030674	N	N	7145	N	00	N
75	20231018	150346	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11820	-230	5	-1.91	1376301000	115696	130.51	12060	12150	11750	15660	8440	12050	11895.84	6.77	0	14886	12430	12240	12110	11920	11790	12175	11855	153	3610	500	9150	10	1	29989494	3545	41.77	2.25	12	0.39	283.00	5255.00	15220	20230719	-22.34	10140	20230327	16.57	15220	-22.34	20230719	10140	16.57	20230327	15220	-22.34	20230719	10140	16.57	20230327	2.51	N	033500	500	153 억		2030674	N	N	5726	N	00	N
76	20231018	140345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11880	-170	5	-1.41	650028630	54206	61.14	12060	12150	11880	15660	8440	12050	11991.82	6.77	0	-8614	12430	12240	12110	11920	11790	12175	11855	153	3610	500	9150	10	1	29989494	3563	41.98	2.26	12	0.18	283.00	5255.00	15220	20230719	-21.94	10140	20230327	17.16	15220	-21.94	20230719	10140	17.16	20230327	15220	-21.94	20230719	10140	17.16	20230327	2.51	N	033500	500	153 억		2030674	N	N	5726	N	00	N
77	20231018	130343	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11990	-60	5	-0.50	419567610	34903	39.37	12060	12150	11960	15660	8440	12050	12020.96	6.77	0	-6219	12430	12240	12110	11920	11790	12175	11855	153	3610	500	9150	10	1	29989494	3596	42.37	2.28	12	0.12	283.00	5255.00	15220	20230719	-21.22	10140	20230327	18.24	15220	-21.22	20230719	10140	18.24	20230327	15220	-21.22	20230719	10140	18.24	20230327	2.51	N	033500	500	153 억		2030674	N	N	5726	N	00	N
78	20231018	120348	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12020	-30	5	-0.25	261314810	21715	24.49	12060	12150	11960	15660	8440	12050	12033.84	6.77	0	-3803	12430	12240	12110	11920	11790	12175	11855	153	3610	500	9150	10	1	29989494	3605	42.47	2.29	12	0.07	283.00	5255.00	15220	20230719	-21.02	10140	20230327	18.54	15220	-21.02	20230719	10140	18.54	20230327	15220	-21.02	20230719	10140	18.54	20230327	2.51	N	033500	500	153 억		2030674	N	N	5726	N	00	N
79	20231018	110346	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12010	-40	5	-0.33	211897960	17597	19.85	12060	12150	11960	15660	8440	12050	12041.71	6.77	0	-4122	12430	12240	12110	11920	11790	12175	11855	153	3610	500	9150	10	1	29989494	3602	42.44	2.29	12	0.06	283.00	5255.00	15220	20230719	-21.09	10140	20230327	18.44	15220	-21.09	20230719	10140	18.44	20230327	15220	-21.09	20230719	10140	18.44	20230327	2.51	N	033500	500	153 억		2030674	N	N	5726	N	00	N
80	20231018	100347	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12030	-20	5	-0.17	101269380	8379	9.45	12060	12150	12020	15660	8440	12050	12086.09	6.77	0	-3278	12430	12240	12110	11920	11790	12175	11855	153	3610	500	9150	10	1	29989494	3608	42.51	2.29	12	0.03	283.00	5255.00	15220	20230719	-20.96	10140	20230327	18.64	15220	-20.96	20230719	10140	18.64	20230327	15220	-20.96	20230719	10140	18.64	20230327	2.51	N	033500	500	153 억		2030674	N	N	5726	N	00	N
81	20231018	090345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12090	40	2	0.33	3881870	322	0.36	12060	12110	12020	15660	8440	12050	12055.50	6.77	0	-99	12430	12240	12110	11920	11790	12175	11855	153	3610	500	9150	10	1	29989494	3626	42.72	2.30	12	0.00	283.00	5255.00	15220	20230719	-20.57	10140	20230327	19.23	15220	-20.57	20230719	10140	19.23	20230327	15220	-20.57	20230719	10140	19.23	20230327	2.51	N	033500	500	153 억		2030674	N	N	5726	N	00	N
82	20231017	160348	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12050	-100	5	-0.82	1064586790	88021	77.35	12190	12300	11980	15790	8510	12150	12094.75	6.82	0	-19148	12436	12292	12076	11932	11716	12365	12005	153	3640	500	9230	10	1	29989494	3614	42.58	2.29	12	0.29	283.00	5255.00	15220	20230719	-20.83	10140	20230327	18.84	15220	-20.83	20230719	10140	18.84	20230327	15220	-20.83	20230719	10140	18.84	20230327	2.51	N	033500	500	153 억		2044201	N	N	5726	N	00	N
83	20231017	150347	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12010	-140	5	-1.15	928566430	76711	67.41	12190	12300	11980	15790	8510	12150	12104.74	6.82	0	-17968	12436	12292	12076	11932	11716	12365	12005	153	3640	500	9230	10	1	29989494	3602	42.44	2.29	12	0.26	283.00	5255.00	15220	20230719	-21.09	10140	20230327	18.44	15220	-21.09	20230719	10140	18.44	20230327	15220	-21.09	20230719	10140	18.44	20230327	2.51	N	033500	500	153 억		2044201	N	N	10323	N	00	N
84	20231017	140348	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12010	-140	5	-1.15	733261010	60448	53.12	12190	12300	12000	15790	8510	12150	12130.44	6.82	0	-15935	12436	12292	12076	11932	11716	12365	12005	153	3640	500	9230	10	1	29989494	3602	42.44	2.29	12	0.20	283.00	5255.00	15220	20230719	-21.09	10140	20230327	18.44	15220	-21.09	20230719	10140	18.44	20230327	15220	-21.09	20230719	10140	18.44	20230327	2.51	N	033500	500	153 억		2044201	N	N	10323	N	00	N
85	20231017	130345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12110	-40	5	-0.33	504275220	41445	36.42	12190	12300	12100	15790	8510	12150	12167.34	6.82	0	-7231	12436	12292	12076	11932	11716	12365	12005	153	3640	500	9230	10	1	29989494	3632	42.79	2.30	12	0.14	283.00	5255.00	15220	20230719	-20.43	10140	20230327	19.43	15220	-20.43	20230719	10140	19.43	20230327	15220	-20.43	20230719	10140	19.43	20230327	2.51	N	033500	500	153 억		2044201	N	N	10323	N	00	N
86	20231017	120347	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12170	20	2	0.16	414868590	34075	29.95	12190	12300	12130	15790	8510	12150	12175.16	6.82	0	-5010	12436	12292	12076	11932	11716	12365	12005	153	3640	500	9230	10	1	29989494	3650	43.00	2.32	12	0.11	283.00	5255.00	15220	20230719	-20.04	10140	20230327	20.02	15220	-20.04	20230719	10140	20.02	20230327	15220	-20.04	20230719	10140	20.02	20230327	2.51	N	033500	500	153 억		2044201	N	N	10323	N	00	N
87	20231017	110343	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12170	20	2	0.16	329349740	27050	23.77	12190	12300	12130	15790	8510	12150	12175.59	6.82	0	-7509	12436	12292	12076	11932	11716	12365	12005	153	3640	500	9230	10	1	29989494	3650	43.00	2.32	12	0.09	283.00	5255.00	15220	20230719	-20.04	10140	20230327	20.02	15220	-20.04	20230719	10140	20.02	20230327	15220	-20.04	20230719	10140	20.02	20230327	2.51	N	033500	500	153 억		2044201	N	N	10323	N	00	N
88	20231017	100342	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12150	0	3	0.00	268461160	22046	19.37	12190	12300	12130	15790	8510	12150	12177.32	6.82	0	-5508	12436	12292	12076	11932	11716	12365	12005	153	3640	500	9230	10	1	29989494	3644	42.93	2.31	12	0.07	283.00	5255.00	15220	20230719	-20.17	10140	20230327	19.82	15220	-20.17	20230719	10140	19.82	20230327	15220	-20.17	20230719	10140	19.82	20230327	2.51	N	033500	500	153 억		2044201	N	N	10323	N	00	N
89	20231017	090344	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12290	140	2	1.15	32272690	2640	2.32	12190	12290	12190	15790	8510	12150	12224.50	6.82	0	-197	12436	12292	12076	11932	11716	12365	12005	153	3640	500	9230	10	1	29989494	3686	43.43	2.34	12	0.01	283.00	5255.00	15220	20230719	-19.25	10140	20230327	21.20	15220	-19.25	20230719	10140	21.20	20230327	15220	-19.25	20230719	10140	21.20	20230327	2.51	N	033500	500	153 억		2044201	N	N	10323	N	00	N
90	20231016	160343	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12150	160	2	1.33	1380012170	113734	192.90	11860	12220	11860	15580	8400	11990	12133.65	6.82	0	-8287	12303	12146	12043	11886	11783	12095	11835	153	3590	500	9110	10	1	29989494	3644	42.93	2.31	12	0.38	283.00	5255.00	15220	20230719	-20.17	10140	20230327	19.82	15220	-20.17	20230719	10140	19.82	20230327	15220	-20.17	20230719	10140	19.82	20230327	2.29	N	033500	500	153 억		2043942	N	N	10323	N	00	N
91	20231016	150343	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12180	190	2	1.58	1267490780	104459	177.17	11860	12220	11860	15580	8400	11990	12133.86	6.82	0	-9071	12303	12146	12043	11886	11783	12095	11835	153	3590	500	9110	10	1	29989494	3653	43.04	2.32	12	0.35	283.00	5255.00	15220	20230719	-19.97	10140	20230327	20.12	15220	-19.97	20230719	10140	20.12	20230327	15220	-19.97	20230719	10140	20.12	20230327	2.29	N	033500	500	153 억		2043942	N	N	2688	N	00	N
92	20231016	140343	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12160	170	2	1.42	1076710090	88801	150.61	11860	12220	11860	15580	8400	11990	12124.98	6.82	0	-7377	12303	12146	12043	11886	11783	12095	11835	153	3590	500	9110	10	1	29989494	3647	42.97	2.31	12	0.30	283.00	5255.00	15220	20230719	-20.11	10140	20230327	19.92	15220	-20.11	20230719	10140	19.92	20230327	15220	-20.11	20230719	10140	19.92	20230327	2.29	N	033500	500	153 억		2043942	N	N	2688	N	00	N
93	20231016	130342	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12160	170	2	1.42	890813830	73510	124.68	11860	12220	11860	15580	8400	11990	12118.27	6.82	0	-1004	12303	12146	12043	11886	11783	12095	11835	153	3590	500	9110	10	1	29989494	3647	42.97	2.31	12	0.25	283.00	5255.00	15220	20230719	-20.11	10140	20230327	19.92	15220	-20.11	20230719	10140	19.92	20230327	15220	-20.11	20230719	10140	19.92	20230327	2.29	N	033500	500	153 억		2043942	N	N	2688	N	00	N
94	20231016	120343	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12160	170	2	1.42	726004540	59940	101.66	11860	12220	11860	15580	8400	11990	12112.19	6.82	0	5348	12303	12146	12043	11886	11783	12095	11835	153	3590	500	9110	10	1	29989494	3647	42.97	2.31	12	0.20	283.00	5255.00	15220	20230719	-20.11	10140	20230327	19.92	15220	-20.11	20230719	10140	19.92	20230327	15220	-20.11	20230719	10140	19.92	20230327	2.29	N	033500	500	153 억		2043942	N	N	2688	N	00	N
95	20231016	110341	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12120	130	2	1.08	557980860	46083	78.16	11860	12220	11860	15580	8400	11990	12108.17	6.82	0	5379	12303	12146	12043	11886	11783	12095	11835	153	3590	500	9110	10	1	29989494	3635	42.83	2.31	12	0.15	283.00	5255.00	15220	20230719	-20.37	10140	20230327	19.53	15220	-20.37	20230719	10140	19.53	20230327	15220	-20.37	20230719	10140	19.53	20230327	2.29	N	033500	500	153 억		2043942	N	N	2688	N	00	N
96	20231016	100338	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12190	200	2	1.67	398708970	33000	55.97	11860	12200	11860	15580	8400	11990	12082.09	6.82	0	6859	12303	12146	12043	11886	11783	12095	11835	153	3590	500	9110	10	1	29989494	3656	43.07	2.32	12	0.11	283.00	5255.00	15220	20230719	-19.91	10140	20230327	20.22	15220	-19.91	20230719	10140	20.22	20230327	15220	-19.91	20230719	10140	20.22	20230327	2.29	N	033500	500	153 억		2043942	N	N	2688	N	00	N
97	20231016	090341	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11900	-90	5	-0.75	52345530	4406	7.47	11860	11900	11860	15580	8400	11990	11880.51	6.82	0	-1523	12303	12146	12043	11886	11783	12095	11835	153	3590	500	9110	10	1	29989494	3569	42.05	2.26	12	0.01	283.00	5255.00	15220	20230719	-21.81	10140	20230327	17.36	15220	-21.81	20230719	10140	17.36	20230327	15220	-21.81	20230719	10140	17.36	20230327	2.29	N	033500	500	153 억		2043942	N	N	2688	N	00	N
98	20231012	160348	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12070	-60	5	-0.49	3059637230	254572	354.14	12150	12230	11870	15760	8500	12130	12018.75	6.84	0	-3970	12496	12312	12166	11982	11836	12405	12075	153	3630	500	9210	10	1	29989494	3620	42.65	2.30	12	0.85	283.00	5255.00	15220	20230719	-20.70	10140	20230327	19.03	15220	-20.70	20230719	10140	19.03	20230327	15220	-20.70	20230719	10140	19.03	20230327	2.33	N	033500	500	153 억		2051742	N	N	263	N	00	N
99	20231012	150343	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12120	-10	5	-0.08	2942017310	244854	340.62	12150	12230	11870	15760	8500	12130	12015.39	6.84	0	-3175	12496	12312	12166	11982	11836	12405	12075	153	3630	500	9210	10	1	29989494	3635	42.83	2.31	12	0.82	283.00	5255.00	15220	20230719	-20.37	10140	20230327	19.53	15220	-20.37	20230719	10140	19.53	20230327	15220	-20.37	20230719	10140	19.53	20230327	2.33	N	033500	500	153 억		2051742	N	N	230	N	00	N
100	20231012	140341	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12160	30	2	0.25	2642833500	220142	306.24	12150	12230	11870	15760	8500	12130	12005.13	6.84	0	-4285	12496	12312	12166	11982	11836	12405	12075	153	3630	500	9210	10	1	29989494	3647	42.97	2.31	12	0.73	283.00	5255.00	15220	20230719	-20.11	10140	20230327	19.92	15220	-20.11	20230719	10140	19.92	20230327	15220	-20.11	20230719	10140	19.92	20230327	2.33	N	033500	500	153 억		2051742	N	N	230	N	00	N
101	20231012	130342	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12050	-80	5	-0.66	1963792360	164036	228.19	12150	12200	11870	15760	8500	12130	11971.72	6.84	0	-12273	12496	12312	12166	11982	11836	12405	12075	153	3630	500	9210	10	1	29989494	3614	42.58	2.29	12	0.55	283.00	5255.00	15220	20230719	-20.83	10140	20230327	18.84	15220	-20.83	20230719	10140	18.84	20230327	15220	-20.83	20230719	10140	18.84	20230327	2.33	N	033500	500	153 억		2051742	N	N	230	N	00	N
102	20231012	120349	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12050	-80	5	-0.66	1827283940	152713	212.44	12150	12200	11870	15760	8500	12130	11965.48	6.84	0	-17394	12496	12312	12166	11982	11836	12405	12075	153	3630	500	9210	10	1	29989494	3614	42.58	2.29	12	0.51	283.00	5255.00	15220	20230719	-20.83	10140	20230327	18.84	15220	-20.83	20230719	10140	18.84	20230327	15220	-20.83	20230719	10140	18.84	20230327	2.33	N	033500	500	153 억		2051742	N	N	230	N	00	N
103	20231012	110346	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11920	-210	5	-1.73	1484532890	124068	172.59	12150	12200	11870	15760	8500	12130	11965.48	6.84	0	-18619	12496	12312	12166	11982	11836	12405	12075	153	3630	500	9210	10	1	29989494	3575	42.12	2.27	12	0.41	283.00	5255.00	15220	20230719	-21.68	10140	20230327	17.55	15220	-21.68	20230719	10140	17.55	20230327	15220	-21.68	20230719	10140	17.55	20230327	2.33	N	033500	500	153 억		2051742	N	N	230	N	00	N
104	20231012	100345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12020	-110	5	-0.91	767159100	63929	88.93	12150	12200	11910	15760	8500	12130	12000.17	6.84	0	-6207	12496	12312	12166	11982	11836	12405	12075	153	3630	500	9210	10	1	29989494	3605	42.47	2.29	12	0.21	283.00	5255.00	15220	20230719	-21.02	10140	20230327	18.54	15220	-21.02	20230719	10140	18.54	20230327	15220	-21.02	20230719	10140	18.54	20230327	2.33	N	033500	500	153 억		2051742	N	N	230	N	00	N
105	20231012	090346	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12150	20	2	0.16	25763270	2120	2.95	12150	12190	12140	15760	8500	12130	12152.49	6.84	0	102	12496	12312	12166	11982	11836	12405	12075	153	3630	500	9210	10	1	29989494	3644	42.93	2.31	12	0.01	283.00	5255.00	15220	20230719	-20.17	10140	20230327	19.82	15220	-20.17	20230719	10140	19.82	20230327	15220	-20.17	20230719	10140	19.82	20230327	2.33	N	033500	500	153 억		2051742	N	N	230	N	00	N
106	20231011	160343	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12130	140	2	1.17	876532000	71781	56.96	12020	12350	12020	15580	8400	11990	12211.45	6.85	0	-11107	12543	12266	12033	11756	11523	12405	11895	153	3590	500	9110	10	1	29989494	3638	42.86	2.31	12	0.24	283.00	5255.00	15220	20230719	-20.30	10140	20230327	19.63	15220	-20.30	20230719	10140	19.63	20230327	15220	-20.30	20230719	10140	19.63	20230327	2.35	N	033500	500	153 억		2053030	N	N	230	N	00	N
107	20231011	150343	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12160	170	2	1.42	839350090	68720	54.53	12020	12350	12020	15580	8400	11990	12214.06	6.85	0	-10199	12543	12266	12033	11756	11523	12405	11895	153	3590	500	9110	10	1	29989494	3647	42.97	2.31	12	0.23	283.00	5255.00	15220	20230719	-20.11	10140	20230327	19.92	15220	-20.11	20230719	10140	19.92	20230327	15220	-20.11	20230719	10140	19.92	20230327	2.35	N	033500	500	153 억		2053030	N	N	67	N	00	N
108	20231011	140347	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12220	230	2	1.92	652214210	53340	42.33	12020	12350	12020	15580	8400	11990	12227.49	6.85	0	-6999	12543	12266	12033	11756	11523	12405	11895	153	3590	500	9110	10	1	29989494	3665	43.18	2.33	12	0.18	283.00	5255.00	15220	20230719	-19.71	10140	20230327	20.51	15220	-19.71	20230719	10140	20.51	20230327	15220	-19.71	20230719	10140	20.51	20230327	2.35	N	033500	500	153 억		2053030	N	N	67	N	00	N
109	20231011	130341	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12210	220	2	1.83	556806390	45530	36.13	12020	12350	12020	15580	8400	11990	12229.44	6.85	0	-5818	12543	12266	12033	11756	11523	12405	11895	153	3590	500	9110	10	1	29989494	3662	43.14	2.32	12	0.15	283.00	5255.00	15220	20230719	-19.78	10140	20230327	20.41	15220	-19.78	20230719	10140	20.41	20230327	15220	-19.78	20230719	10140	20.41	20230327	2.35	N	033500	500	153 억		2053030	N	N	67	N	00	N
110	20231011	120348	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12180	190	2	1.58	478925460	39147	31.06	12020	12350	12020	15580	8400	11990	12234.03	6.85	0	-5121	12543	12266	12033	11756	11523	12405	11895	153	3590	500	9110	10	1	29989494	3653	43.04	2.32	12	0.13	283.00	5255.00	15220	20230719	-19.97	10140	20230327	20.12	15220	-19.97	20230719	10140	20.12	20230327	15220	-19.97	20230719	10140	20.12	20230327	2.35	N	033500	500	153 억		2053030	N	N	67	N	00	N
111	20231011	110345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12210	220	2	1.83	369346920	30169	23.94	12020	12350	12020	15580	8400	11990	12242.60	6.85	0	-2889	12543	12266	12033	11756	11523	12405	11895	153	3590	500	9110	10	1	29989494	3662	43.14	2.32	12	0.10	283.00	5255.00	15220	20230719	-19.78	10140	20230327	20.41	15220	-19.78	20230719	10140	20.41	20230327	15220	-19.78	20230719	10140	20.41	20230327	2.35	N	033500	500	153 억		2053030	N	N	67	N	00	N
112	20231011	100342	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12240	250	2	2.09	265624520	21695	17.22	12020	12350	12020	15580	8400	11990	12243.58	6.85	0	-1246	12543	12266	12033	11756	11523	12405	11895	153	3590	500	9110	10	1	29989494	3671	43.25	2.33	12	0.07	283.00	5255.00	15220	20230719	-19.58	10140	20230327	20.71	15220	-19.58	20230719	10140	20.71	20230327	15220	-19.58	20230719	10140	20.71	20230327	2.35	N	033500	500	153 억		2053030	N	N	67	N	00	N
113	20231011	090344	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12120	130	2	1.08	20584580	1708	1.36	12020	12170	12020	15580	8400	11990	12051.86	6.85	0	-166	12543	12266	12033	11756	11523	12405	11895	153	3590	500	9110	10	1	29989494	3635	42.83	2.31	12	0.01	283.00	5255.00	15220	20230719	-20.37	10140	20230327	19.53	15220	-20.37	20230719	10140	19.53	20230327	15220	-20.37	20230719	10140	19.53	20230327	2.35	N	033500	500	153 억		2053030	N	N	67	N	00	N
114	20231010	160341	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11990	140	2	1.18	1524937830	125855	117.18	11850	12310	11800	15400	8300	11850	12116.90	6.81	0	14063	12116	11982	11846	11712	11576	11985	11715	153	3550	500	9000	10	1	29989494	3596	42.37	2.28	12	0.42	283.00	5255.00	15220	20230719	-21.22	10140	20230327	18.24	15220	-21.22	20230719	10140	18.24	20230327	15220	-21.22	20230719	10140	18.24	20230327	2.40	N	033500	500	153 억		2041669	N	N	67	N	00	N
115	20231010	150340	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11990	140	2	1.18	1427810030	117742	109.63	11850	12310	11800	15400	8300	11850	12126.70	6.81	0	14597	12116	11982	11846	11712	11576	11985	11715	153	3550	500	9000	10	1	29989494	3596	42.37	2.28	12	0.39	283.00	5255.00	15220	20230719	-21.22	10140	20230327	18.24	15220	-21.22	20230719	10140	18.24	20230327	15220	-21.22	20230719	10140	18.24	20230327	2.40	N	033500	500	153 억		2041669	N	N	748	N	00	N
116	20231010	140339	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12060	210	2	1.77	1261416790	103874	96.72	11850	12310	11800	15400	8300	11850	12143.85	6.81	0	17663	12116	11982	11846	11712	11576	11985	11715	153	3550	500	9000	10	1	29989494	3617	42.61	2.29	12	0.35	283.00	5255.00	15220	20230719	-20.76	10140	20230327	18.93	15220	-20.76	20230719	10140	18.93	20230327	15220	-20.76	20230719	10140	18.93	20230327	2.40	N	033500	500	153 억		2041669	N	N	748	N	00	N
117	20231010	130338	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12110	260	2	2.19	1131486080	93092	86.68	11850	12310	11800	15400	8300	11850	12154.64	6.81	0	19311	12116	11982	11846	11712	11576	11985	11715	153	3550	500	9000	10	1	29989494	3632	42.79	2.30	12	0.31	283.00	5255.00	15220	20230719	-20.43	10140	20230327	19.43	15220	-20.43	20230719	10140	19.43	20230327	15220	-20.43	20230719	10140	19.43	20230327	2.40	N	033500	500	153 억		2041669	N	N	748	N	00	N
118	20231010	120340	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12280	430	2	3.63	1004903360	82689	76.99	11850	12310	11800	15400	8300	11850	12152.97	6.81	0	21045	12116	11982	11846	11712	11576	11985	11715	153	3550	500	9000	10	1	29989494	3683	43.39	2.34	12	0.28	283.00	5255.00	15220	20230719	-19.32	10140	20230327	21.10	15220	-19.32	20230719	10140	21.10	20230327	15220	-19.32	20230719	10140	21.10	20230327	2.40	N	033500	500	153 억		2041669	N	N	748	N	00	N
119	20231010	110332	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12260	410	2	3.46	817219510	67417	62.77	11850	12270	11800	15400	8300	11850	12122.04	6.81	0	22787	12116	11982	11846	11712	11576	11985	11715	153	3550	500	9000	10	1	29989494	3677	43.32	2.33	12	0.22	283.00	5255.00	15220	20230719	-19.45	10140	20230327	20.91	15220	-19.45	20230719	10140	20.91	20230327	15220	-19.45	20230719	10140	20.91	20230327	2.40	N	033500	500	153 억		2041669	N	N	748	N	00	N
120	20231010	100336	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12150	300	2	2.53	475395000	39428	36.71	11850	12220	11800	15400	8300	11850	12057.53	6.81	0	15235	12116	11982	11846	11712	11576	11985	11715	153	3550	500	9000	10	1	29989494	3644	42.93	2.31	12	0.13	283.00	5255.00	15220	20230719	-20.17	10140	20230327	19.82	15220	-20.17	20230719	10140	19.82	20230327	15220	-20.17	20230719	10140	19.82	20230327	2.40	N	033500	500	153 억		2041669	N	N	748	N	00	N
121	20231010	090337	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11910	60	2	0.51	83577750	7044	6.56	11850	11940	11800	15400	8300	11850	11865.20	6.81	0	3213	12116	11982	11846	11712	11576	11985	11715	153	3550	500	9000	10	1	29989494	3572	42.08	2.27	12	0.02	283.00	5255.00	15220	20230719	-21.75	10140	20230327	17.46	15220	-21.75	20230719	10140	17.46	20230327	15220	-21.75	20230719	10140	17.46	20230327	2.40	N	033500	500	153 억		2041669	N	N	748	N	00	N
122	20231006	160339	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11850	180	2	1.54	1271253000	107151	145.12	11850	11980	11710	15170	8170	11670	11864.13	6.85	0	-7152	11996	11832	11746	11582	11496	11790	11540	153	3500	500	8860	10	1	29989494	3554	41.87	2.25	12	0.36	283.00	5255.00	15220	20230719	-22.14	10140	20230327	16.86	15220	-22.14	20230719	10140	16.86	20230327	15220	-22.14	20230719	10140	16.86	20230327	2.40	N	033500	500	153 억		2054165	N	N	748	N	00	N
123	20231006	150333	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11900	230	2	1.97	1238872260	104420	141.42	11850	11980	11710	15170	8170	11670	11864.32	6.85	0	-7112	11996	11832	11746	11582	11496	11790	11540	153	3500	500	8860	10	1	29989494	3569	42.05	2.26	12	0.35	283.00	5255.00	15220	20230719	-21.81	10140	20230327	17.36	15220	-21.81	20230719	10140	17.36	20230327	15220	-21.81	20230719	10140	17.36	20230327	2.40	N	033500	500	153 억		2054165	N	N	0	N	00	N
124	20231006	140334	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11910	240	2	2.06	926784750	78041	105.70	11850	11980	11710	15170	8170	11670	11875.61	6.85	0	-8585	11996	11832	11746	11582	11496	11790	11540	153	3500	500	8860	10	1	29989494	3572	42.08	2.27	12	0.26	283.00	5255.00	15220	20230719	-21.75	10140	20230327	17.46	15220	-21.75	20230719	10140	17.46	20230327	15220	-21.75	20230719	10140	17.46	20230327	2.40	N	033500	500	153 억		2054165	N	N	0	N	00	N
125	20231006	130332	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11950	280	2	2.40	763170340	64356	87.16	11850	11980	11710	15170	8170	11670	11858.57	6.85	0	-5960	11996	11832	11746	11582	11496	11790	11540	153	3500	500	8860	10	1	29989494	3584	42.23	2.27	12	0.21	283.00	5255.00	15220	20230719	-21.48	10140	20230327	17.85	15220	-21.48	20230719	10140	17.85	20230327	15220	-21.48	20230719	10140	17.85	20230327	2.40	N	033500	500	153 억		2054165	N	N	0	N	00	N
126	20231006	120329	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11940	270	2	2.31	624545460	52747	71.44	11850	11940	11710	15170	8170	11670	11840.40	6.85	0	-4331	11996	11832	11746	11582	11496	11790	11540	153	3500	500	8860	10	1	29989494	3581	42.19	2.27	12	0.18	283.00	5255.00	15220	20230719	-21.55	10140	20230327	17.75	15220	-21.55	20230719	10140	17.75	20230327	15220	-21.55	20230719	10140	17.75	20230327	2.40	N	033500	500	153 억		2054165	N	N	0	N	00	N
127	20231006	110327	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11780	110	2	0.94	504757970	42631	57.74	11850	11940	11710	15170	8170	11670	11840.16	6.85	0	-4430	11996	11832	11746	11582	11496	11790	11540	153	3500	500	8860	10	1	29989494	3533	41.63	2.24	12	0.14	283.00	5255.00	15220	20230719	-22.60	10140	20230327	16.17	15220	-22.60	20230719	10140	16.17	20230327	15220	-22.60	20230719	10140	16.17	20230327	2.40	N	033500	500	153 억		2054165	N	N	0	N	00	N
128	20231006	100329	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11870	200	2	1.71	258742900	21860	29.61	11850	11910	11750	15170	8170	11670	11836.36	6.85	0	-1075	11996	11832	11746	11582	11496	11790	11540	153	3500	500	8860	10	1	29989494	3560	41.94	2.26	12	0.07	283.00	5255.00	15220	20230719	-22.01	10140	20230327	17.06	15220	-22.01	20230719	10140	17.06	20230327	15220	-22.01	20230719	10140	17.06	20230327	2.40	N	033500	500	153 억		2054165	N	N	0	N	00	N
129	20231006	090325	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	11800	130	2	1.11	15460900	1306	1.77	11850	11850	11780	15170	8170	11670	11838.36	6.85	0	-39	11996	11832	11746	11582	11496	11790	11540	153	3500	500	8860	10	1	29989494	3539	41.70	2.25	12	0.00	283.00	5255.00	15220	20230719	-22.47	10140	20230327	16.37	15220	-22.47	20230719	10140	16.37	20230327	15220	-22.47	20230719	10140	16.37	20230327	2.40	N	033500	500	153 억		2054165	N	N	0	N	00	N