KissMeData/037370/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	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	10450	-380	5	-3.51	724733830	67564	56.77	11200	11200	10410	14070	7590	10830	10726.63	2.19	0	-8290	12070	11450	10930	10310	9790	11760	10620	86	3240	1000	6710	10	1	8624972	901	-37.46	1.39	12	0.78	-279.00	7513.00	30500	20230503	-65.74	7000	20230103	49.29	30500	-65.74	20230503	7000	49.29	20230103	30500	-65.74	20230503	7000	49.29	20230103	1.55	N	037370	1000	86 억		189307	N	N	0	N	00	N
3	20231031	150446	57	100.00	KOSDAQ		화학	N	N	N	N		N	10520	-310	5	-2.86	694808020	64703	54.36	11200	11200	10410	14070	7590	10830	10738.42	2.19	0	-8272	12070	11450	10930	10310	9790	11760	10620	86	3240	1000	6710	10	1	8624972	907	-37.71	1.40	12	0.75	-279.00	7513.00	30500	20230503	-65.51	7000	20230103	50.29	30500	-65.51	20230503	7000	50.29	20230103	30500	-65.51	20230503	7000	50.29	20230103	1.55	N	037370	1000	86 억		189307	N	N	0	N	00	N
4	20231031	140451	57	100.00	KOSDAQ		화학	N	N	N	N		N	10460	-370	5	-3.42	660886900	61461	51.64	11200	11200	10410	14070	7590	10830	10752.95	2.19	0	-8362	12070	11450	10930	10310	9790	11760	10620	86	3240	1000	6710	10	1	8624972	902	-37.49	1.39	12	0.71	-279.00	7513.00	30500	20230503	-65.70	7000	20230103	49.43	30500	-65.70	20230503	7000	49.43	20230103	30500	-65.70	20230503	7000	49.43	20230103	1.55	N	037370	1000	86 억		189307	N	N	0	N	00	N
5	20231031	130448	57	100.00	KOSDAQ		화학	N	N	N	N		N	10530	-300	5	-2.77	589445660	54649	45.92	11200	11200	10510	14070	7590	10830	10786.03	2.19	0	-6516	12070	11450	10930	10310	9790	11760	10620	86	3240	1000	6710	10	1	8624972	908	-37.74	1.40	12	0.63	-279.00	7513.00	30500	20230503	-65.48	7000	20230103	50.43	30500	-65.48	20230503	7000	50.43	20230103	30500	-65.48	20230503	7000	50.43	20230103	1.55	N	037370	1000	86 억		189307	N	N	0	N	00	N
6	20231031	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	10540	-290	5	-2.68	568298210	52642	44.23	11200	11200	10540	14070	7590	10830	10795.53	2.19	0	-6454	12070	11450	10930	10310	9790	11760	10620	86	3240	1000	6710	10	1	8624972	909	-37.78	1.40	12	0.61	-279.00	7513.00	30500	20230503	-65.44	7000	20230103	50.57	30500	-65.44	20230503	7000	50.57	20230103	30500	-65.44	20230503	7000	50.57	20230103	1.55	N	037370	1000	86 억		189307	N	N	0	N	00	N
7	20231031	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	10740	-90	5	-0.83	443495240	40890	34.36	11200	11200	10550	14070	7590	10830	10846.06	2.19	0	-4136	12070	11450	10930	10310	9790	11760	10620	86	3240	1000	6710	10	1	8624972	926	-38.49	1.43	12	0.47	-279.00	7513.00	30500	20230503	-64.79	7000	20230103	53.43	30500	-64.79	20230503	7000	53.43	20230103	30500	-64.79	20230503	7000	53.43	20230103	1.55	N	037370	1000	86 억		189307	N	N	0	N	00	N
8	20231031	100451	57	100.00	KOSDAQ		화학	N	N	N	N		N	10860	30	2	0.28	332958180	30513	25.64	11200	11200	10690	14070	7590	10830	10912.01	2.19	0	-5253	12070	11450	10930	10310	9790	11760	10620	86	3240	1000	6710	10	1	8624972	937	-38.92	1.45	12	0.35	-279.00	7513.00	30500	20230503	-64.39	7000	20230103	55.14	30500	-64.39	20230503	7000	55.14	20230103	30500	-64.39	20230503	7000	55.14	20230103	1.55	N	037370	1000	86 억		189307	N	N	0	N	00	N
9	20231031	090447	57	100.00	KOSDAQ		화학	N	N	N	N		N	11080	250	2	2.31	73904730	6690	5.62	11200	11200	10910	14070	7590	10830	11047.04	2.19	0	861	12070	11450	10930	10310	9790	11760	10620	86	3240	1000	6710	10	1	8624972	956	-39.71	1.47	12	0.08	-279.00	7513.00	30500	20230503	-63.67	7000	20230103	58.29	30500	-63.67	20230503	7000	58.29	20230103	30500	-63.67	20230503	7000	58.29	20230103	1.55	N	037370	1000	86 억		189307	N	N	0	N	00	N
10	20231030	160442	57	100.00	KOSDAQ		화학	N	N	N	N		N	10830	180	2	1.69	1300538890	118119	151.36	10510	11550	10410	13840	7460	10650	11011.37	2.15	0	2764	11343	10996	10613	10266	9883	11170	10440	86	3190	1000	6600	10	1	8624972	934	-38.82	1.44	12	1.37	-279.00	7513.00	30500	20230503	-64.49	7000	20230103	54.71	30500	-64.49	20230503	7000	54.71	20230103	30500	-64.49	20230503	7000	54.71	20230103	1.61	N	037370	1000	86 억		185738	N	N	0	N	00	N
11	20231030	150432	57	100.00	KOSDAQ		화학	N	N	N	N		N	11070	420	2	3.94	1260918720	114485	146.70	10510	11550	10410	13840	7460	10650	11013.83	2.15	0	1778	11343	10996	10613	10266	9883	11170	10440	86	3190	1000	6600	10	1	8624972	955	-39.68	1.47	12	1.33	-279.00	7513.00	30500	20230503	-63.70	7000	20230103	58.14	30500	-63.70	20230503	7000	58.14	20230103	30500	-63.70	20230503	7000	58.14	20230103	1.61	N	037370	1000	86 억		185738	N	N	0	N	00	N
12	20231030	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	11220	570	2	5.35	996985620	90616	116.11	10510	11550	10410	13840	7460	10650	11002.31	2.15	0	1585	11343	10996	10613	10266	9883	11170	10440	86	3190	1000	6600	10	1	8624972	968	-40.22	1.49	12	1.05	-279.00	7513.00	30500	20230503	-63.21	7000	20230103	60.29	30500	-63.21	20230503	7000	60.29	20230103	30500	-63.21	20230503	7000	60.29	20230103	1.61	N	037370	1000	86 억		185738	N	N	0	N	00	N
13	20231030	130433	57	100.00	KOSDAQ		화학	N	N	N	N		N	10870	220	2	2.07	382429610	35433	45.40	10510	11140	10410	13840	7460	10650	10793.04	2.15	0	952	11343	10996	10613	10266	9883	11170	10440	86	3190	1000	6600	10	1	8624972	938	-38.96	1.45	12	0.41	-279.00	7513.00	30500	20230503	-64.36	7000	20230103	55.29	30500	-64.36	20230503	7000	55.29	20230103	30500	-64.36	20230503	7000	55.29	20230103	1.61	N	037370	1000	86 억		185738	N	N	0	N	00	N
14	20231030	120428	57	100.00	KOSDAQ		화학	N	N	N	N		N	10900	250	2	2.35	351999800	32617	41.80	10510	11140	10410	13840	7460	10650	10791.91	2.15	0	373	11343	10996	10613	10266	9883	11170	10440	86	3190	1000	6600	10	1	8624972	940	-39.07	1.45	12	0.38	-279.00	7513.00	30500	20230503	-64.26	7000	20230103	55.71	30500	-64.26	20230503	7000	55.71	20230103	30500	-64.26	20230503	7000	55.71	20230103	1.61	N	037370	1000	86 억		185738	N	N	0	N	00	N
15	20231030	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	10800	150	2	1.41	148964060	14072	18.03	10510	10800	10410	13840	7460	10650	10585.85	2.15	0	3751	11343	10996	10613	10266	9883	11170	10440	86	3190	1000	6600	10	1	8624972	931	-38.71	1.44	12	0.16	-279.00	7513.00	30500	20230503	-64.59	7000	20230103	54.29	30500	-64.59	20230503	7000	54.29	20230103	30500	-64.59	20230503	7000	54.29	20230103	1.61	N	037370	1000	86 억		185738	N	N	0	N	00	N
16	20231030	100431	57	100.00	KOSDAQ		화학	N	N	N	N		N	10620	-30	5	-0.28	115945380	10996	14.09	10510	10710	10410	13840	7460	10650	10544.32	2.15	0	3698	11343	10996	10613	10266	9883	11170	10440	86	3190	1000	6600	10	1	8624972	916	-38.06	1.41	12	0.13	-279.00	7513.00	30500	20230503	-65.18	7000	20230103	51.71	30500	-65.18	20230503	7000	51.71	20230103	30500	-65.18	20230503	7000	51.71	20230103	1.61	N	037370	1000	86 억		185738	N	N	0	N	00	N
17	20231030	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	10630	-20	5	-0.19	19071910	1811	2.32	10510	10630	10410	13840	7460	10650	10531.15	2.15	0	-582	11343	10996	10613	10266	9883	11170	10440	86	3190	1000	6600	10	1	8624972	917	-38.10	1.41	12	0.02	-279.00	7513.00	30500	20230503	-65.15	7000	20230103	51.86	30500	-65.15	20230503	7000	51.86	20230103	30500	-65.15	20230503	7000	51.86	20230103	1.61	N	037370	1000	86 억		185738	N	N	0	N	00	N
18	20231027	150430	57	100.00	KOSDAQ		화학	N	N	N	N		N	10620	270	2	2.61	670111660	63360	83.77	10230	10960	10230	13450	7250	10350	10576.26	1.67	0	22751	10996	10672	10476	10152	9956	10575	10055	86	3100	1000	6410	10	1	8624972	916	-38.06	1.41	12	0.73	-279.00	7513.00	30500	20230503	-65.18	7000	20230103	51.71	30500	-65.18	20230503	7000	51.71	20230103	30500	-65.18	20230503	7000	51.71	20230103	1.64	N	037370	1000	86 억		143920	N	N	0	N	00	N
19	20231027	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	10750	400	2	3.86	647391570	61229	80.95	10230	10960	10230	13450	7250	10350	10573.28	1.67	0	22401	10996	10672	10476	10152	9956	10575	10055	86	3100	1000	6410	10	1	8624972	927	-38.53	1.43	12	0.71	-279.00	7513.00	30500	20230503	-64.75	7000	20230103	53.57	30500	-64.75	20230503	7000	53.57	20230103	30500	-64.75	20230503	7000	53.57	20230103	1.64	N	037370	1000	86 억		143920	N	N	0	N	00	N
20	20231027	130423	57	100.00	KOSDAQ		화학	N	N	N	N		N	10650	300	2	2.90	598872060	56671	74.92	10230	10960	10230	13450	7250	10350	10567.52	1.67	0	21256	10996	10672	10476	10152	9956	10575	10055	86	3100	1000	6410	10	1	8624972	919	-38.17	1.42	12	0.66	-279.00	7513.00	30500	20230503	-65.08	7000	20230103	52.14	30500	-65.08	20230503	7000	52.14	20230103	30500	-65.08	20230503	7000	52.14	20230103	1.64	N	037370	1000	86 억		143920	N	N	0	N	00	N
21	20231027	120431	57	100.00	KOSDAQ		화학	N	N	N	N		N	10840	490	2	4.73	552145110	52306	69.15	10230	10960	10230	13450	7250	10350	10556.06	1.67	0	21587	10996	10672	10476	10152	9956	10575	10055	86	3100	1000	6410	10	1	8624972	935	-38.85	1.44	12	0.61	-279.00	7513.00	30500	20230503	-64.46	7000	20230103	54.86	30500	-64.46	20230503	7000	54.86	20230103	30500	-64.46	20230503	7000	54.86	20230103	1.64	N	037370	1000	86 억		143920	N	N	0	N	00	N
22	20231027	110434	57	100.00	KOSDAQ		화학	N	N	N	N		N	10780	430	2	4.15	464191920	44215	58.46	10230	10840	10230	13450	7250	10350	10498.52	1.67	0	20708	10996	10672	10476	10152	9956	10575	10055	86	3100	1000	6410	10	1	8624972	930	-38.64	1.43	12	0.51	-279.00	7513.00	30500	20230503	-64.66	7000	20230103	54.00	30500	-64.66	20230503	7000	54.00	20230103	30500	-64.66	20230503	7000	54.00	20230103	1.64	N	037370	1000	86 억		143920	N	N	0	N	00	N
23	20231027	100429	57	100.00	KOSDAQ		화학	N	N	N	N		N	10350	0	3	0.00	296410660	28488	37.66	10230	10650	10230	13450	7250	10350	10404.75	1.67	0	14959	10996	10672	10476	10152	9956	10575	10055	86	3100	1000	6410	10	1	8624972	893	-37.10	1.38	12	0.33	-279.00	7513.00	30500	20230503	-66.07	7000	20230103	47.86	30500	-66.07	20230503	7000	47.86	20230103	30500	-66.07	20230503	7000	47.86	20230103	1.64	N	037370	1000	86 억		143920	N	N	0	N	00	N
24	20231027	090425	57	100.00	KOSDAQ		화학	N	N	N	N		N	10490	140	2	1.35	92379500	8939	11.82	10230	10540	10230	13450	7250	10350	10334.43	1.67	0	4065	10996	10672	10476	10152	9956	10575	10055	86	3100	1000	6410	10	1	8624972	905	-37.60	1.40	12	0.10	-279.00	7513.00	30500	20230503	-65.61	7000	20230103	49.86	30500	-65.61	20230503	7000	49.86	20230103	30500	-65.61	20230503	7000	49.86	20230103	1.64	N	037370	1000	86 억		143920	N	N	0	N	00	N
25	20231026	160422	57	100.00	KOSDAQ		화학	N	N	N	N		N	10350	-700	5	-6.33	774557640	74139	116.72	10800	10800	10280	14360	7740	11050	10448.06	1.86	0	-16784	11943	11496	11273	10826	10603	11385	10715	86	3310	1000	6850	10	1	8624972	893	-37.10	1.38	12	0.86	-279.00	7513.00	30500	20230503	-66.07	7000	20230103	47.86	30500	-66.07	20230503	7000	47.86	20230103	30500	-66.07	20230503	7000	47.86	20230103	1.67	N	037370	1000	86 억		160834	N	N	0	N	00	N
26	20231026	150422	57	100.00	KOSDAQ		화학	N	N	N	N		N	10460	-590	5	-5.34	700412050	67005	105.49	10800	10800	10280	14360	7740	11050	10453.13	1.86	0	-17098	11943	11496	11273	10826	10603	11385	10715	86	3310	1000	6850	10	1	8624972	902	-37.49	1.39	12	0.78	-279.00	7513.00	30500	20230503	-65.70	7000	20230103	49.43	30500	-65.70	20230503	7000	49.43	20230103	30500	-65.70	20230503	7000	49.43	20230103	1.67	N	037370	1000	86 억		160834	N	N	0	N	00	N
27	20231026	140424	57	100.00	KOSDAQ		화학	N	N	N	N		N	10300	-750	5	-6.79	557413000	53397	84.06	10800	10800	10280	14360	7740	11050	10439.03	1.86	0	-13681	11943	11496	11273	10826	10603	11385	10715	86	3310	1000	6850	10	1	8624972	888	-36.92	1.37	12	0.62	-279.00	7513.00	30500	20230503	-66.23	7000	20230103	47.14	30500	-66.23	20230503	7000	47.14	20230103	30500	-66.23	20230503	7000	47.14	20230103	1.67	N	037370	1000	86 억		160834	N	N	0	N	00	N
28	20231026	130422	57	100.00	KOSDAQ		화학	N	N	N	N		N	10350	-700	5	-6.33	415881610	39675	62.46	10800	10800	10300	14360	7740	11050	10482.21	1.86	0	-11572	11943	11496	11273	10826	10603	11385	10715	86	3310	1000	6850	10	1	8624972	893	-37.10	1.38	12	0.46	-279.00	7513.00	30500	20230503	-66.07	7000	20230103	47.86	30500	-66.07	20230503	7000	47.86	20230103	30500	-66.07	20230503	7000	47.86	20230103	1.67	N	037370	1000	86 억		160834	N	N	0	N	00	N
29	20231026	120422	57	100.00	KOSDAQ		화학	N	N	N	N		N	10390	-660	5	-5.97	356017120	33886	53.35	10800	10800	10370	14360	7740	11050	10506.32	1.86	0	-11364	11943	11496	11273	10826	10603	11385	10715	86	3310	1000	6850	10	1	8624972	896	-37.24	1.38	12	0.39	-279.00	7513.00	30500	20230503	-65.93	7000	20230103	48.43	30500	-65.93	20230503	7000	48.43	20230103	30500	-65.93	20230503	7000	48.43	20230103	1.67	N	037370	1000	86 억		160834	N	N	0	N	00	N
30	20231026	110426	57	100.00	KOSDAQ		화학	N	N	N	N		N	10480	-570	5	-5.16	224299440	21249	33.45	10800	10800	10450	14360	7740	11050	10555.76	1.86	0	-6008	11943	11496	11273	10826	10603	11385	10715	86	3310	1000	6850	10	1	8624972	904	-37.56	1.39	12	0.25	-279.00	7513.00	30500	20230503	-65.64	7000	20230103	49.71	30500	-65.64	20230503	7000	49.71	20230103	30500	-65.64	20230503	7000	49.71	20230103	1.67	N	037370	1000	86 억		160834	N	N	0	N	00	N
31	20231026	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	10550	-500	5	-4.52	166380260	15741	24.78	10800	10800	10450	14360	7740	11050	10569.87	1.86	0	-3406	11943	11496	11273	10826	10603	11385	10715	86	3310	1000	6850	10	1	8624972	910	-37.81	1.40	12	0.18	-279.00	7513.00	30500	20230503	-65.41	7000	20230103	50.71	30500	-65.41	20230503	7000	50.71	20230103	30500	-65.41	20230503	7000	50.71	20230103	1.67	N	037370	1000	86 억		160834	N	N	0	N	00	N
32	20231026	090423	57	100.00	KOSDAQ		화학	N	N	N	N		N	10690	-360	5	-3.26	15365080	1433	2.26	10800	10800	10560	14360	7740	11050	10722.32	1.86	0	-131	11943	11496	11273	10826	10603	11385	10715	86	3310	1000	6850	10	1	8624972	922	-38.32	1.42	12	0.02	-279.00	7513.00	30500	20230503	-64.95	7000	20230103	52.71	30500	-64.95	20230503	7000	52.71	20230103	30500	-64.95	20230503	7000	52.71	20230103	1.67	N	037370	1000	86 억		160834	N	N	0	N	00	N
33	20231025	160425	57	100.00	KOSDAQ		화학	N	N	N	N		N	11050	-360	5	-3.16	707189610	62501	112.12	11440	11720	11050	14830	7990	11410	11315.28	1.99	0	-10443	11996	11702	11116	10822	10236	11850	10970	86	3420	1000	7070	10	1	8624972	953	-39.61	1.47	12	0.72	-279.00	7513.00	30500	20230503	-63.77	7000	20230103	57.86	30500	-63.77	20230503	7000	57.86	20230103	30500	-63.77	20230503	7000	57.86	20230103	1.72	N	037370	1000	86 억		171277	N	N	0	N	00	N
34	20231025	150425	57	100.00	KOSDAQ		화학	N	N	N	N		N	11090	-320	5	-2.80	660839580	58310	104.60	11440	11720	11050	14830	7990	11410	11333.21	1.99	0	-11327	11996	11702	11116	10822	10236	11850	10970	86	3420	1000	7070	10	1	8624972	957	-39.75	1.48	12	0.68	-279.00	7513.00	30500	20230503	-63.64	7000	20230103	58.43	30500	-63.64	20230503	7000	58.43	20230103	30500	-63.64	20230503	7000	58.43	20230103	1.72	N	037370	1000	86 억		171277	N	N	0	N	00	N
35	20231025	140421	57	100.00	KOSDAQ		화학	N	N	N	N		N	11220	-190	5	-1.67	600053060	52840	94.79	11440	11720	11120	14830	7990	11410	11356.04	1.99	0	-10628	11996	11702	11116	10822	10236	11850	10970	86	3420	1000	7070	10	1	8624972	968	-40.22	1.49	12	0.61	-279.00	7513.00	30500	20230503	-63.21	7000	20230103	60.29	30500	-63.21	20230503	7000	60.29	20230103	30500	-63.21	20230503	7000	60.29	20230103	1.72	N	037370	1000	86 억		171277	N	N	0	N	00	N
36	20231025	130423	57	100.00	KOSDAQ		화학	N	N	N	N		N	11250	-160	5	-1.40	493554680	43318	77.71	11440	11720	11160	14830	7990	11410	11393.76	1.99	0	-5436	11996	11702	11116	10822	10236	11850	10970	86	3420	1000	7070	10	1	8624972	970	-40.32	1.50	12	0.50	-279.00	7513.00	30500	20230503	-63.11	7000	20230103	60.71	30500	-63.11	20230503	7000	60.71	20230103	30500	-63.11	20230503	7000	60.71	20230103	1.72	N	037370	1000	86 억		171277	N	N	0	N	00	N
37	20231025	120422	57	100.00	KOSDAQ		화학	N	N	N	N		N	11310	-100	5	-0.88	454690590	39864	71.51	11440	11720	11160	14830	7990	11410	11406.05	1.99	0	-4888	11996	11702	11116	10822	10236	11850	10970	86	3420	1000	7070	10	1	8624972	975	-40.54	1.51	12	0.46	-279.00	7513.00	30500	20230503	-62.92	7000	20230103	61.57	30500	-62.92	20230503	7000	61.57	20230103	30500	-62.92	20230503	7000	61.57	20230103	1.72	N	037370	1000	86 억		171277	N	N	0	N	00	N
38	20231025	110422	57	100.00	KOSDAQ		화학	N	N	N	N		N	11280	-130	5	-1.14	176953310	15676	28.12	11440	11600	11160	14830	7990	11410	11288.17	1.99	0	-4598	11996	11702	11116	10822	10236	11850	10970	86	3420	1000	7070	10	1	8624972	973	-40.43	1.50	12	0.18	-279.00	7513.00	30500	20230503	-63.02	7000	20230103	61.14	30500	-63.02	20230503	7000	61.14	20230103	30500	-63.02	20230503	7000	61.14	20230103	1.72	N	037370	1000	86 억		171277	N	N	0	N	00	N
39	20231025	100422	57	100.00	KOSDAQ		화학	N	N	N	N		N	11290	-120	5	-1.05	126869170	11215	20.12	11440	11600	11170	14830	7990	11410	11312.45	1.99	0	-2871	11996	11702	11116	10822	10236	11850	10970	86	3420	1000	7070	10	1	8624972	974	-40.47	1.50	12	0.13	-279.00	7513.00	30500	20230503	-62.98	7000	20230103	61.29	30500	-62.98	20230503	7000	61.29	20230103	30500	-62.98	20230503	7000	61.29	20230103	1.72	N	037370	1000	86 억		171277	N	N	0	N	00	N
40	20231025	090421	57	100.00	KOSDAQ		화학	N	N	N	N		N	11500	90	2	0.79	32443860	2836	5.09	11440	11600	11410	14830	7990	11410	11440.01	1.99	0	-998	11996	11702	11116	10822	10236	11850	10970	86	3420	1000	7070	10	1	8624972	992	-41.22	1.53	12	0.03	-279.00	7513.00	30500	20230503	-62.30	7000	20230103	64.29	30500	-62.30	20230503	7000	64.29	20230103	30500	-62.30	20230503	7000	64.29	20230103	1.72	N	037370	1000	86 억		171277	N	N	0	N	00	N
41	20231024	160413	57	100.00	KOSDAQ		화학	N	N	N	N		N	11410	400	2	3.63	613379180	55562	58.32	11200	11410	10530	14310	7710	11010	11037.90	1.83	0	12968	12056	11532	11176	10652	10296	11355	10475	86	3300	1000	6820	10	1	8624972	984	-40.90	1.52	12	0.64	-279.00	7513.00	30500	20230503	-62.59	7000	20230103	63.00	30500	-62.59	20230503	7000	63.00	20230103	30500	-62.59	20230503	7000	63.00	20230103	1.74	N	037370	1000	86 억		158108	N	N	0	N	00	N
42	20231024	150420	57	100.00	KOSDAQ		화학	N	N	N	N		N	11300	290	2	2.63	562154940	51061	53.59	11200	11400	10530	14310	7710	11010	11009.48	1.83	0	10420	12056	11532	11176	10652	10296	11355	10475	86	3300	1000	6820	10	1	8624972	975	-40.50	1.50	12	0.59	-279.00	7513.00	30500	20230503	-62.95	7000	20230103	61.43	30500	-62.95	20230503	7000	61.43	20230103	30500	-62.95	20230503	7000	61.43	20230103	1.74	N	037370	1000	86 억		158108	N	N	0	N	00	N
43	20231024	140412	57	100.00	KOSDAQ		화학	N	N	N	N		N	11190	180	2	1.63	476157530	43448	45.60	11200	11370	10530	14310	7710	11010	10959.25	1.83	0	5584	12056	11532	11176	10652	10296	11355	10475	86	3300	1000	6820	10	1	8624972	965	-40.11	1.49	12	0.50	-279.00	7513.00	30500	20230503	-63.31	7000	20230103	59.86	30500	-63.31	20230503	7000	59.86	20230103	30500	-63.31	20230503	7000	59.86	20230103	1.74	N	037370	1000	86 억		158108	N	N	0	N	00	N
44	20231024	130418	57	100.00	KOSDAQ		화학	N	N	N	N		N	11000	-10	5	-0.09	415219380	37935	39.82	11200	11370	10530	14310	7710	11010	10945.55	1.83	0	2236	12056	11532	11176	10652	10296	11355	10475	86	3300	1000	6820	10	1	8624972	949	-39.43	1.46	12	0.44	-279.00	7513.00	30500	20230503	-63.93	7000	20230103	57.14	30500	-63.93	20230503	7000	57.14	20230103	30500	-63.93	20230503	7000	57.14	20230103	1.74	N	037370	1000	86 억		158108	N	N	0	N	00	N
45	20231024	120422	57	100.00	KOSDAQ		화학	N	N	N	N		N	10900	-110	5	-1.00	369947080	33804	35.48	11200	11370	10530	14310	7710	11010	10943.88	1.83	0	3420	12056	11532	11176	10652	10296	11355	10475	86	3300	1000	6820	10	1	8624972	940	-39.07	1.45	12	0.39	-279.00	7513.00	30500	20230503	-64.26	7000	20230103	55.71	30500	-64.26	20230503	7000	55.71	20230103	30500	-64.26	20230503	7000	55.71	20230103	1.74	N	037370	1000	86 억		158108	N	N	0	N	00	N
46	20231024	110417	57	100.00	KOSDAQ		화학	N	N	N	N		N	10750	-260	5	-2.36	322338290	29447	30.91	11200	11370	10530	14310	7710	11010	10946.39	1.83	0	3703	12056	11532	11176	10652	10296	11355	10475	86	3300	1000	6820	10	1	8624972	927	-38.53	1.43	12	0.34	-279.00	7513.00	30500	20230503	-64.75	7000	20230103	53.57	30500	-64.75	20230503	7000	53.57	20230103	30500	-64.75	20230503	7000	53.57	20230103	1.74	N	037370	1000	86 억		158108	N	N	0	N	00	N
47	20231024	100414	57	100.00	KOSDAQ		화학	N	N	N	N		N	10950	-60	5	-0.54	172593300	15484	16.25	11200	11370	10940	14310	7710	11010	11146.56	1.83	0	105	12056	11532	11176	10652	10296	11355	10475	86	3300	1000	6820	10	1	8624972	944	-39.25	1.46	12	0.18	-279.00	7513.00	30500	20230503	-64.10	7000	20230103	56.43	30500	-64.10	20230503	7000	56.43	20230103	30500	-64.10	20230503	7000	56.43	20230103	1.74	N	037370	1000	86 억		158108	N	N	0	N	00	N
48	20231024	090417	57	100.00	KOSDAQ		화학	N	N	N	N		N	11210	200	2	1.82	52335350	4664	4.90	11200	11370	11160	14310	7710	11010	11221.13	1.83	0	1083	12056	11532	11176	10652	10296	11355	10475	86	3300	1000	6820	10	1	8624972	967	-40.18	1.49	12	0.05	-279.00	7513.00	30500	20230503	-63.25	7000	20230103	60.14	30500	-63.25	20230503	7000	60.14	20230103	30500	-63.25	20230503	7000	60.14	20230103	1.74	N	037370	1000	86 억		158108	N	N	0	N	00	N
49	20231023	160411	57	100.00	KOSDAQ		화학	N	N	N	N		N	11010	-300	5	-2.65	1052165480	94713	86.36	11020	11700	10820	14700	7920	11310	11109.22	1.81	0	1644	12370	11840	11570	11040	10770	11705	10905	86	3390	1000	7010	10	1	8624972	950	-39.46	1.47	12	1.10	-279.00	7513.00	30500	20230503	-63.90	7000	20230103	57.29	30500	-63.90	20230503	7000	57.29	20230103	30500	-63.90	20230503	7000	57.29	20230103	1.76	N	037370	1000	86 억		155716	N	N	0	N	00	N
50	20231023	150411	57	100.00	KOSDAQ		화학	N	N	N	N		N	10920	-390	5	-3.45	994888660	89498	81.61	11020	11700	10820	14700	7920	11310	11116.32	1.81	0	1669	12370	11840	11570	11040	10770	11705	10905	86	3390	1000	7010	10	1	8624972	942	-39.14	1.45	12	1.04	-279.00	7513.00	30500	20230503	-64.20	7000	20230103	56.00	30500	-64.20	20230503	7000	56.00	20230103	30500	-64.20	20230503	7000	56.00	20230103	1.76	N	037370	1000	86 억		155716	N	N	0	N	00	N
51	20231023	140413	57	100.00	KOSDAQ		화학	N	N	N	N		N	10950	-360	5	-3.18	819270960	73463	66.99	11020	11700	10820	14700	7920	11310	11152.16	1.81	0	219	12370	11840	11570	11040	10770	11705	10905	86	3390	1000	7010	10	1	8624972	944	-39.25	1.46	12	0.85	-279.00	7513.00	30500	20230503	-64.10	7000	20230103	56.43	30500	-64.10	20230503	7000	56.43	20230103	30500	-64.10	20230503	7000	56.43	20230103	1.76	N	037370	1000	86 억		155716	N	N	0	N	00	N
52	20231023	130414	57	100.00	KOSDAQ		화학	N	N	N	N		N	11050	-260	5	-2.30	729994960	65369	59.61	11020	11700	10820	14700	7920	11310	11167.30	1.81	0	978	12370	11840	11570	11040	10770	11705	10905	86	3390	1000	7010	10	1	8624972	953	-39.61	1.47	12	0.76	-279.00	7513.00	30500	20230503	-63.77	7000	20230103	57.86	30500	-63.77	20230503	7000	57.86	20230103	30500	-63.77	20230503	7000	57.86	20230103	1.76	N	037370	1000	86 억		155716	N	N	0	N	00	N
53	20231023	120411	57	100.00	KOSDAQ		화학	N	N	N	N		N	11110	-200	5	-1.77	653651890	58478	53.32	11020	11700	10820	14700	7920	11310	11177.74	1.81	0	1558	12370	11840	11570	11040	10770	11705	10905	86	3390	1000	7010	10	1	8624972	958	-39.82	1.48	12	0.68	-279.00	7513.00	30500	20230503	-63.57	7000	20230103	58.71	30500	-63.57	20230503	7000	58.71	20230103	30500	-63.57	20230503	7000	58.71	20230103	1.76	N	037370	1000	86 억		155716	N	N	0	N	00	N
54	20231023	110410	57	100.00	KOSDAQ		화학	N	N	N	N		N	11160	-150	5	-1.33	358453920	32405	29.55	11020	11240	10820	14700	7920	11310	11061.69	1.81	0	6955	12370	11840	11570	11040	10770	11705	10905	86	3390	1000	7010	10	1	8624972	963	-40.00	1.49	12	0.38	-279.00	7513.00	30500	20230503	-63.41	7000	20230103	59.43	30500	-63.41	20230503	7000	59.43	20230103	30500	-63.41	20230503	7000	59.43	20230103	1.76	N	037370	1000	86 억		155716	N	N	0	N	00	N
55	20231023	100407	57	100.00	KOSDAQ		화학	N	N	N	N		N	11170	-140	5	-1.24	309383770	27989	25.52	11020	11240	10820	14700	7920	11310	11053.76	1.81	0	9136	12370	11840	11570	11040	10770	11705	10905	86	3390	1000	7010	10	1	8624972	963	-40.04	1.49	12	0.32	-279.00	7513.00	30500	20230503	-63.38	7000	20230103	59.57	30500	-63.38	20230503	7000	59.57	20230103	30500	-63.38	20230503	7000	59.57	20230103	1.76	N	037370	1000	86 억		155716	N	N	0	N	00	N
56	20231023	090415	57	100.00	KOSDAQ		화학	N	N	N	N		N	11100	-210	5	-1.86	125947770	11444	10.44	11020	11160	10820	14700	7920	11310	11005.57	1.81	0	3694	12370	11840	11570	11040	10770	11705	10905	86	3390	1000	7010	10	1	8624972	957	-39.78	1.48	12	0.13	-279.00	7513.00	30500	20230503	-63.61	7000	20230103	58.57	30500	-63.61	20230503	7000	58.57	20230103	30500	-63.61	20230503	7000	58.57	20230103	1.76	N	037370	1000	86 억		155716	N	N	0	N	00	N
57	20231020	160411	57	100.00	KOSDAQ		화학	N	N	N	N		N	11310	-850	5	-6.99	1232269320	107296	121.62	12100	12100	11300	15800	8520	12160	11484.71	1.98	0	-15935	13040	12600	12360	11920	11680	12480	11800	86	3640	1000	7530	10	1	8624972	975	-40.54	1.51	12	1.24	-279.00	7513.00	30500	20230503	-62.92	7000	20230103	61.57	30500	-62.92	20230503	7000	61.57	20230103	30500	-62.92	20230503	7000	61.57	20230103	1.74	N	037370	1000	86 억		171156	N	N	0	N	00	N
58	20231020	150411	57	100.00	KOSDAQ		화학	N	N	N	N		N	11320	-840	5	-6.91	1177274630	102442	116.12	12100	12100	11300	15800	8520	12160	11492.04	1.98	0	-14962	13040	12600	12360	11920	11680	12480	11800	86	3640	1000	7530	10	1	8624972	976	-40.57	1.51	12	1.19	-279.00	7513.00	30500	20230503	-62.89	7000	20230103	61.71	30500	-62.89	20230503	7000	61.71	20230103	30500	-62.89	20230503	7000	61.71	20230103	1.74	N	037370	1000	86 억		171156	N	N	0	N	00	N
59	20231020	140413	57	100.00	KOSDAQ		화학	N	N	N	N		N	11550	-610	5	-5.02	1055160330	91739	103.99	12100	12100	11300	15800	8520	12160	11501.69	1.98	0	-13241	13040	12600	12360	11920	11680	12480	11800	86	3640	1000	7530	10	1	8624972	996	-41.40	1.54	12	1.06	-279.00	7513.00	30500	20230503	-62.13	7000	20230103	65.00	30500	-62.13	20230503	7000	65.00	20230103	30500	-62.13	20230503	7000	65.00	20230103	1.74	N	037370	1000	86 억		171156	N	N	0	N	00	N
60	20231020	130402	57	100.00	KOSDAQ		화학	N	N	N	N		N	11460	-700	5	-5.76	1000976230	87030	98.65	12100	12100	11300	15800	8520	12160	11501.43	1.98	0	-14200	13040	12600	12360	11920	11680	12480	11800	86	3640	1000	7530	10	1	8624972	988	-41.08	1.53	12	1.01	-279.00	7513.00	30500	20230503	-62.43	7000	20230103	63.71	30500	-62.43	20230503	7000	63.71	20230103	30500	-62.43	20230503	7000	63.71	20230103	1.74	N	037370	1000	86 억		171156	N	N	0	N	00	N
61	20231020	120408	57	100.00	KOSDAQ		화학	N	N	N	N		N	11510	-650	5	-5.35	888945940	77240	87.55	12100	12100	11300	15800	8520	12160	11508.80	1.98	0	-14671	13040	12600	12360	11920	11680	12480	11800	86	3640	1000	7530	10	1	8624972	993	-41.25	1.53	12	0.90	-279.00	7513.00	30500	20230503	-62.26	7000	20230103	64.43	30500	-62.26	20230503	7000	64.43	20230103	30500	-62.26	20230503	7000	64.43	20230103	1.74	N	037370	1000	86 억		171156	N	N	0	N	00	N
62	20231020	110413	57	100.00	KOSDAQ		화학	N	N	N	N		N	11320	-840	5	-6.91	722140250	62531	70.88	12100	12100	11300	15800	8520	12160	11548.42	1.98	0	-12758	13040	12600	12360	11920	11680	12480	11800	86	3640	1000	7530	10	1	8624972	976	-40.57	1.51	12	0.72	-279.00	7513.00	30500	20230503	-62.89	7000	20230103	61.71	30500	-62.89	20230503	7000	61.71	20230103	30500	-62.89	20230503	7000	61.71	20230103	1.74	N	037370	1000	86 억		171156	N	N	0	N	00	N
63	20231020	100408	57	100.00	KOSDAQ		화학	N	N	N	N		N	11410	-750	5	-6.17	565305330	48699	55.20	12100	12100	11390	15800	8520	12160	11608.04	1.98	0	-9427	13040	12600	12360	11920	11680	12480	11800	86	3640	1000	7530	10	1	8624972	984	-40.90	1.52	12	0.56	-279.00	7513.00	30500	20230503	-62.59	7000	20230103	63.00	30500	-62.59	20230503	7000	63.00	20230103	30500	-62.59	20230503	7000	63.00	20230103	1.74	N	037370	1000	86 억		171156	N	N	0	N	00	N
64	20231020	090410	57	100.00	KOSDAQ		화학	N	N	N	N		N	11940	-220	5	-1.81	15388950	1278	1.45	12100	12100	11940	15800	8520	12160	12040.50	1.98	0	148	13040	12600	12360	11920	11680	12480	11800	86	3640	1000	7530	10	1	8624972	1030	-42.80	1.59	12	0.01	-279.00	7513.00	30500	20230503	-60.85	7000	20230103	70.57	30500	-60.85	20230503	7000	70.57	20230103	30500	-60.85	20230503	7000	70.57	20230103	1.74	N	037370	1000	86 억		171156	N	N	0	N	00	N
65	20231019	160407	57	100.00	KOSDAQ		화학	N	N	N	N		N	12160	-640	5	-5.00	1076764110	87576	10.02	12670	12800	12120	16640	8960	12800	12295.13	2.16	0	-16599	15526	14162	12886	11522	10246	14845	12205	86	3840	1000	7930	10	1	8624972	1049	-43.58	1.62	12	1.02	-279.00	7513.00	30500	20230503	-60.13	7000	20230103	73.71	30500	-60.13	20230503	7000	73.71	20230103	30500	-60.13	20230503	7000	73.71	20230103	1.74	N	037370	1000	86 억		186206	N	N	0	N	00	N
66	20231019	150405	57	100.00	KOSDAQ		화학	N	N	N	N		N	12190	-610	5	-4.77	990635960	80485	9.21	12670	12800	12120	16640	8960	12800	12307.72	2.16	0	-16600	15526	14162	12886	11522	10246	14845	12205	86	3840	1000	7930	10	1	8624972	1051	-43.69	1.62	12	0.93	-279.00	7513.00	30500	20230503	-60.03	7000	20230103	74.14	30500	-60.03	20230503	7000	74.14	20230103	30500	-60.03	20230503	7000	74.14	20230103	1.74	N	037370	1000	86 억		186206	N	N	0	N	00	N
67	20231019	140407	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	-600	5	-4.69	906713450	73588	8.42	12670	12800	12120	16640	8960	12800	12320.83	2.16	0	-14264	15526	14162	12886	11522	10246	14845	12205	86	3840	1000	7930	10	1	8624972	1052	-43.73	1.62	12	0.85	-279.00	7513.00	30500	20230503	-60.00	7000	20230103	74.29	30500	-60.00	20230503	7000	74.29	20230103	30500	-60.00	20230503	7000	74.29	20230103	1.74	N	037370	1000	86 억		186206	N	N	0	N	00	N
68	20231019	130405	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	-470	5	-3.67	833494710	67594	7.73	12670	12800	12120	16640	8960	12800	12330.20	2.16	0	-12741	15526	14162	12886	11522	10246	14845	12205	86	3840	1000	7930	10	1	8624972	1063	-44.19	1.64	12	0.78	-279.00	7513.00	30500	20230503	-59.57	7000	20230103	76.14	30500	-59.57	20230503	7000	76.14	20230103	30500	-59.57	20230503	7000	76.14	20230103	1.74	N	037370	1000	86 억		186206	N	N	0	N	00	N
69	20231019	120406	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	-680	5	-5.31	722063890	58537	6.70	12670	12800	12120	16640	8960	12800	12334.38	2.16	0	-11177	15526	14162	12886	11522	10246	14845	12205	86	3840	1000	7930	10	1	8624972	1045	-43.44	1.61	12	0.68	-279.00	7513.00	30500	20230503	-60.26	7000	20230103	73.14	30500	-60.26	20230503	7000	73.14	20230103	30500	-60.26	20230503	7000	73.14	20230103	1.74	N	037370	1000	86 억		186206	N	N	0	N	00	N
70	20231019	110407	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	-550	5	-4.30	601527970	48653	5.57	12670	12800	12230	16640	8960	12800	12362.74	2.16	0	-8054	15526	14162	12886	11522	10246	14845	12205	86	3840	1000	7930	10	1	8624972	1057	-43.91	1.63	12	0.56	-279.00	7513.00	30500	20230503	-59.84	7000	20230103	75.00	30500	-59.84	20230503	7000	75.00	20230103	30500	-59.84	20230503	7000	75.00	20230103	1.74	N	037370	1000	86 억		186206	N	N	0	N	00	N
71	20231019	100404	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	-490	5	-3.83	398927040	32209	3.68	12670	12800	12240	16640	8960	12800	12384.29	2.16	0	-3745	15526	14162	12886	11522	10246	14845	12205	86	3840	1000	7930	10	1	8624972	1062	-44.12	1.64	12	0.37	-279.00	7513.00	30500	20230503	-59.64	7000	20230103	75.86	30500	-59.64	20230503	7000	75.86	20230103	30500	-59.64	20230503	7000	75.86	20230103	1.74	N	037370	1000	86 억		186206	N	N	0	N	00	N
72	20231019	090407	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	-460	5	-3.59	74666310	5965	0.68	12670	12800	12330	16640	8960	12800	12512.58	2.16	0	-869	15526	14162	12886	11522	10246	14845	12205	86	3840	1000	7930	10	1	8624972	1064	-44.23	1.64	12	0.07	-279.00	7513.00	30500	20230503	-59.54	7000	20230103	76.29	30500	-59.54	20230503	7000	76.29	20230103	30500	-59.54	20230503	7000	76.29	20230103	1.74	N	037370	1000	86 억		186206	N	N	0	N	00	N
73	20231018	160409	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	950	2	8.02	11558979930	871492	1435.10	11860	14250	11610	15400	8300	11850	13264.04	2.91	0	-63562	12583	12216	11833	11466	11083	12400	11650	86	3550	1000	7340	10	1	8624972	1104	-45.88	1.70	12	10.10	-279.00	7513.00	30500	20230503	-58.03	6910	20221014	85.24	30500	-58.03	20230503	7000	82.86	20230103	30500	-58.03	20230503	7000	82.86	20230103	1.76	N	037370	1000	86 억		250819	N	N	0	N	00	N
74	20231018	150404	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	1050	2	8.86	11343626970	854817	1407.64	11860	14250	11610	15400	8300	11850	13270.24	2.91	0	-62248	12583	12216	11833	11466	11083	12400	11650	86	3550	1000	7340	10	1	8624972	1113	-46.24	1.72	12	9.91	-279.00	7513.00	30500	20230503	-57.70	6910	20221014	86.69	30500	-57.70	20230503	7000	84.29	20230103	30500	-57.70	20230503	7000	84.29	20230103	1.76	N	037370	1000	86 억		250819	N	N	0	N	00	N
75	20231018	140401	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	850	2	7.17	10930458130	822343	1354.16	11860	14250	11610	15400	8300	11850	13291.85	2.91	0	-67606	12583	12216	11833	11466	11083	12400	11650	86	3550	1000	7340	10	1	8624972	1095	-45.52	1.69	12	9.53	-279.00	7513.00	30500	20230503	-58.36	6910	20221014	83.79	30500	-58.36	20230503	7000	81.43	20230103	30500	-58.36	20230503	7000	81.43	20230103	1.76	N	037370	1000	86 억		250819	N	N	0	N	00	N
76	20231018	130359	57	100.00	KOSDAQ		화학	N	N	N	N		N	13180	1330	2	11.22	10492988410	788428	1298.32	11860	14250	11610	15400	8300	11850	13308.75	2.91	0	-71810	12583	12216	11833	11466	11083	12400	11650	86	3550	1000	7340	10	1	8624972	1137	-47.24	1.75	12	9.14	-279.00	7513.00	30500	20230503	-56.79	6910	20221014	90.74	30500	-56.79	20230503	7000	88.29	20230103	30500	-56.79	20230503	7000	88.29	20230103	1.76	N	037370	1000	86 억		250819	N	N	0	N	00	N
77	20231018	120405	57	100.00	KOSDAQ		화학	N	N	N	N		N	13230	1380	2	11.65	10170591770	763889	1257.91	11860	14250	11610	15400	8300	11850	13314.23	2.91	0	-72804	12583	12216	11833	11466	11083	12400	11650	86	3550	1000	7340	10	1	8624972	1141	-47.42	1.76	12	8.86	-279.00	7513.00	30500	20230503	-56.62	6910	20221014	91.46	30500	-56.62	20230503	7000	89.00	20230103	30500	-56.62	20230503	7000	89.00	20230103	1.76	N	037370	1000	86 억		250819	N	N	0	N	00	N
78	20231018	110402	57	100.00	KOSDAQ		화학	N	N	N	N		N	13460	1610	2	13.59	8872289690	666273	1097.16	11860	14250	11610	15400	8300	11850	13316.30	2.91	0	-73549	12583	12216	11833	11466	11083	12400	11650	86	3550	1000	7340	10	1	8624972	1161	-48.24	1.79	12	7.72	-279.00	7513.00	30500	20230503	-55.87	6910	20221014	94.79	30500	-55.87	20230503	7000	92.29	20230103	30500	-55.87	20230503	7000	92.29	20230103	1.76	N	037370	1000	86 억		250819	N	N	0	N	00	N
79	20231018	100405	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	640	2	5.40	1112610600	89884	148.01	11860	12720	11610	15400	8300	11850	12378.29	2.91	0	-18151	12583	12216	11833	11466	11083	12400	11650	86	3550	1000	7340	10	1	8624972	1077	-44.77	1.66	12	1.04	-279.00	7513.00	30500	20230503	-59.05	6910	20221014	80.75	30500	-59.05	20230503	7000	78.43	20230103	30500	-59.05	20230503	7000	78.43	20230103	1.76	N	037370	1000	86 억		250819	N	N	0	N	00	N
80	20231018	090402	57	100.00	KOSDAQ		화학	N	N	N	N		N	11800	-50	5	-0.42	17608050	1488	2.45	11860	11880	11610	15400	8300	11850	11833.37	2.91	0	-418	12583	12216	11833	11466	11083	12400	11650	86	3550	1000	7340	10	1	8624972	1018	-42.29	1.57	12	0.02	-279.00	7513.00	30500	20230503	-61.31	6910	20221014	70.77	30500	-61.31	20230503	7000	68.57	20230103	30500	-61.31	20230503	7000	68.57	20230103	1.76	N	037370	1000	86 억		250819	N	N	0	N	00	N
81	20231017	160405	57	100.00	KOSDAQ		화학	N	N	N	N		N	11850	400	2	3.49	722509880	60278	120.20	11790	12200	11450	14880	8020	11450	11986.48	2.73	0	15088	12270	11860	11530	11120	10790	11695	10955	86	3430	1000	7090	10	1	8624972	1022	-42.47	1.58	12	0.70	-279.00	7513.00	30500	20230503	-61.15	6620	20221013	79.00	30500	-61.15	20230503	7000	69.29	20230103	30500	-61.15	20230503	7000	69.29	20230103	1.77	N	037370	1000	86 억		235600	N	N	0	N	00	N
82	20231017	150403	57	100.00	KOSDAQ		화학	N	N	N	N		N	11930	480	2	4.19	696314060	58069	115.80	11790	12200	11450	14880	8020	11450	11991.15	2.73	0	13920	12270	11860	11530	11120	10790	11695	10955	86	3430	1000	7090	10	1	8624972	1029	-42.76	1.59	12	0.67	-279.00	7513.00	30500	20230503	-60.89	6620	20221013	80.21	30500	-60.89	20230503	7000	70.43	20230103	30500	-60.89	20230503	7000	70.43	20230103	1.77	N	037370	1000	86 억		235600	N	N	0	N	00	N
83	20231017	140404	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	460	2	4.02	658141540	54859	109.40	11790	12200	11450	14880	8020	11450	11996.97	2.73	0	13002	12270	11860	11530	11120	10790	11695	10955	86	3430	1000	7090	10	1	8624972	1027	-42.69	1.59	12	0.64	-279.00	7513.00	30500	20230503	-60.95	6620	20221013	79.91	30500	-60.95	20230503	7000	70.14	20230103	30500	-60.95	20230503	7000	70.14	20230103	1.77	N	037370	1000	86 억		235600	N	N	0	N	00	N
84	20231017	130403	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	460	2	4.02	629009110	52425	104.54	11790	12200	11450	14880	8020	11450	11998.27	2.73	0	13300	12270	11860	11530	11120	10790	11695	10955	86	3430	1000	7090	10	1	8624972	1027	-42.69	1.59	12	0.61	-279.00	7513.00	30500	20230503	-60.95	6620	20221013	79.91	30500	-60.95	20230503	7000	70.14	20230103	30500	-60.95	20230503	7000	70.14	20230103	1.77	N	037370	1000	86 억		235600	N	N	0	N	00	N
85	20231017	120404	57	100.00	KOSDAQ		화학	N	N	N	N		N	11980	530	2	4.63	566837860	47204	94.13	11790	12200	11450	14880	8020	11450	12008.26	2.73	0	11053	12270	11860	11530	11120	10790	11695	10955	86	3430	1000	7090	10	1	8624972	1033	-42.94	1.59	12	0.55	-279.00	7513.00	30500	20230503	-60.72	6620	20221013	80.97	30500	-60.72	20230503	7000	71.14	20230103	30500	-60.72	20230503	7000	71.14	20230103	1.77	N	037370	1000	86 억		235600	N	N	0	N	00	N
86	20231017	110400	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	650	2	5.68	498233900	41485	82.73	11790	12200	11450	14880	8020	11450	12009.98	2.73	0	9630	12270	11860	11530	11120	10790	11695	10955	86	3430	1000	7090	10	1	8624972	1044	-43.37	1.61	12	0.48	-279.00	7513.00	30500	20230503	-60.33	6620	20221013	82.78	30500	-60.33	20230503	7000	72.86	20230103	30500	-60.33	20230503	7000	72.86	20230103	1.77	N	037370	1000	86 억		235600	N	N	0	N	00	N
87	20231017	100358	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	650	2	5.68	406896050	33907	67.62	11790	12200	11450	14880	8020	11450	12000.36	2.73	0	7015	12270	11860	11530	11120	10790	11695	10955	86	3430	1000	7090	10	1	8624972	1044	-43.37	1.61	12	0.39	-279.00	7513.00	30500	20230503	-60.33	6620	20221013	82.78	30500	-60.33	20230503	7000	72.86	20230103	30500	-60.33	20230503	7000	72.86	20230103	1.77	N	037370	1000	86 억		235600	N	N	0	N	00	N
88	20231017	090401	57	100.00	KOSDAQ		화학	N	N	N	N		N	11540	90	2	0.79	10143840	881	1.76	11790	11790	11450	14880	8020	11450	11514.01	2.73	0	53	12270	11860	11530	11120	10790	11695	10955	86	3430	1000	7090	10	1	8624972	995	-41.36	1.54	12	0.01	-279.00	7513.00	30500	20230503	-62.16	6620	20221013	74.32	30500	-62.16	20230503	7000	64.86	20230103	30500	-62.16	20230503	7000	64.86	20230103	1.77	N	037370	1000	86 억		235600	N	N	0	N	00	N
89	20231016	160400	57	100.00	KOSDAQ		화학	N	N	N	N		N	11450	-490	5	-4.10	569163910	50027	158.11	11940	11940	11200	15520	8360	11940	11377.09	2.84	0	-9301	12673	12306	11903	11536	11133	12105	11335	86	3580	1000	7400	10	1	8624972	988	-41.04	1.52	12	0.58	-279.00	7513.00	30500	20230503	-62.46	6620	20221013	72.96	30500	-62.46	20230503	7000	63.57	20230103	30500	-62.46	20230503	7000	63.57	20230103	1.88	N	037370	1000	86 억		244781	N	N	0	N	00	N
90	20231016	150400	57	100.00	KOSDAQ		화학	N	N	N	N		N	11340	-600	5	-5.03	530562950	46647	147.43	11940	11940	11200	15520	8360	11940	11373.99	2.84	0	-9454	12673	12306	11903	11536	11133	12105	11335	86	3580	1000	7400	10	1	8624972	978	-40.65	1.51	12	0.54	-279.00	7513.00	30500	20230503	-62.82	6620	20221013	71.30	30500	-62.82	20230503	7000	62.00	20230103	30500	-62.82	20230503	7000	62.00	20230103	1.88	N	037370	1000	86 억		244781	N	N	0	N	00	N
91	20231016	140400	57	100.00	KOSDAQ		화학	N	N	N	N		N	11380	-560	5	-4.69	405248480	35511	112.23	11940	11940	11280	15520	8360	11940	11411.90	2.84	0	-10415	12673	12306	11903	11536	11133	12105	11335	86	3580	1000	7400	10	1	8624972	982	-40.79	1.51	12	0.41	-279.00	7513.00	30500	20230503	-62.69	6620	20221013	71.90	30500	-62.69	20230503	7000	62.57	20230103	30500	-62.69	20230503	7000	62.57	20230103	1.88	N	037370	1000	86 억		244781	N	N	0	N	00	N
92	20231016	130359	57	100.00	KOSDAQ		화학	N	N	N	N		N	11350	-590	5	-4.94	341051270	29833	94.29	11940	11940	11290	15520	8360	11940	11432.00	2.84	0	-10062	12673	12306	11903	11536	11133	12105	11335	86	3580	1000	7400	10	1	8624972	979	-40.68	1.51	12	0.35	-279.00	7513.00	30500	20230503	-62.79	6620	20221013	71.45	30500	-62.79	20230503	7000	62.14	20230103	30500	-62.79	20230503	7000	62.14	20230103	1.88	N	037370	1000	86 억		244781	N	N	0	N	00	N
93	20231016	120359	57	100.00	KOSDAQ		화학	N	N	N	N		N	11320	-620	5	-5.19	310831740	27165	85.85	11940	11940	11300	15520	8360	11940	11442.34	2.84	0	-9108	12673	12306	11903	11536	11133	12105	11335	86	3580	1000	7400	10	1	8624972	976	-40.57	1.51	12	0.31	-279.00	7513.00	30500	20230503	-62.89	6620	20221013	71.00	30500	-62.89	20230503	7000	61.71	20230103	30500	-62.89	20230503	7000	61.71	20230103	1.88	N	037370	1000	86 억		244781	N	N	0	N	00	N
94	20231016	110358	57	100.00	KOSDAQ		화학	N	N	N	N		N	11410	-530	5	-4.44	216312780	18853	59.58	11940	11940	11400	15520	8360	11940	11473.63	2.84	0	-4760	12673	12306	11903	11536	11133	12105	11335	86	3580	1000	7400	10	1	8624972	984	-40.90	1.52	12	0.22	-279.00	7513.00	30500	20230503	-62.59	6620	20221013	72.36	30500	-62.59	20230503	7000	63.00	20230103	30500	-62.59	20230503	7000	63.00	20230103	1.88	N	037370	1000	86 억		244781	N	N	0	N	00	N
95	20231016	100354	57	100.00	KOSDAQ		화학	N	N	N	N		N	11540	-400	5	-3.35	105414360	9163	28.96	11940	11940	11410	15520	8360	11940	11504.30	2.84	0	-1290	12673	12306	11903	11536	11133	12105	11335	86	3580	1000	7400	10	1	8624972	995	-41.36	1.54	12	0.11	-279.00	7513.00	30500	20230503	-62.16	6620	20221013	74.32	30500	-62.16	20230503	7000	64.86	20230103	30500	-62.16	20230503	7000	64.86	20230103	1.88	N	037370	1000	86 억		244781	N	N	0	N	00	N
96	20231016	090356	57	100.00	KOSDAQ		화학	N	N	N	N		N	11490	-450	5	-3.77	21377380	1836	5.80	11940	11940	11410	15520	8360	11940	11643.29	2.84	0	-1191	12673	12306	11903	11536	11133	12105	11335	86	3580	1000	7400	10	1	8624972	991	-41.18	1.53	12	0.02	-279.00	7513.00	30500	20230503	-62.33	6620	20221013	73.56	30500	-62.33	20230503	7000	64.14	20230103	30500	-62.33	20230503	7000	64.14	20230103	1.88	N	037370	1000	86 억		244781	N	N	0	N	00	N
97	20231012	160405	57	100.00	KOSDAQ		화학	N	N	N	N		N	12180	280	2	2.35	463799330	38033	94.25	12380	12380	11910	15470	8330	11900	12194.74	2.79	0	8488	12373	12136	11813	11576	11253	12255	11695	86	3570	1000	7370	10	1	8624972	1051	-43.66	1.62	12	0.44	-279.00	7513.00	30500	20230503	-60.07	6620	20221013	83.99	30500	-60.07	20230503	7000	74.00	20230103	30500	-60.07	20230503	6620	83.99	20221013	1.97	N	037370	1000	86 억		240250	N	N	0	N	00	N
98	20231012	150359	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	350	2	2.94	434835350	35658	88.37	12380	12380	11910	15470	8330	11900	12194.61	2.79	0	7478	12373	12136	11813	11576	11253	12255	11695	86	3570	1000	7370	10	1	8624972	1057	-43.91	1.63	12	0.41	-279.00	7513.00	30500	20230503	-59.84	6620	20221013	85.05	30500	-59.84	20230503	7000	75.00	20230103	30500	-59.84	20230503	6620	85.05	20221013	1.97	N	037370	1000	86 억		240250	N	N	0	N	00	N
99	20231012	140358	57	100.00	KOSDAQ		화학	N	N	N	N		N	12190	290	2	2.44	395106330	32408	80.31	12380	12380	11910	15470	8330	11900	12191.63	2.79	0	6478	12373	12136	11813	11576	11253	12255	11695	86	3570	1000	7370	10	1	8624972	1051	-43.69	1.62	12	0.38	-279.00	7513.00	30500	20230503	-60.03	6620	20221013	84.14	30500	-60.03	20230503	7000	74.14	20230103	30500	-60.03	20230503	6620	84.14	20221013	1.97	N	037370	1000	86 억		240250	N	N	0	N	00	N
100	20231012	130359	57	100.00	KOSDAQ		화학	N	N	N	N		N	12280	380	2	3.19	384398290	31532	78.14	12380	12380	11910	15470	8330	11900	12190.74	2.79	0	6113	12373	12136	11813	11576	11253	12255	11695	86	3570	1000	7370	10	1	8624972	1059	-44.01	1.63	12	0.37	-279.00	7513.00	30500	20230503	-59.74	6620	20221013	85.50	30500	-59.74	20230503	7000	75.43	20230103	30500	-59.74	20230503	6620	85.50	20221013	1.97	N	037370	1000	86 억		240250	N	N	0	N	00	N
101	20231012	120405	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	330	2	2.77	321993910	26411	65.45	12380	12380	11910	15470	8330	11900	12191.66	2.79	0	5152	12373	12136	11813	11576	11253	12255	11695	86	3570	1000	7370	10	1	8624972	1055	-43.84	1.63	12	0.31	-279.00	7513.00	30500	20230503	-59.90	6620	20221013	84.74	30500	-59.90	20230503	7000	74.71	20230103	30500	-59.90	20230503	6620	84.74	20221013	1.97	N	037370	1000	86 억		240250	N	N	0	N	00	N
102	20231012	110402	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	390	2	3.28	295659450	24264	60.13	12380	12380	11910	15470	8330	11900	12185.11	2.79	0	5163	12373	12136	11813	11576	11253	12255	11695	86	3570	1000	7370	10	1	8624972	1060	-44.05	1.64	12	0.28	-279.00	7513.00	30500	20230503	-59.70	6620	20221013	85.65	30500	-59.70	20230503	7000	75.57	20230103	30500	-59.70	20230503	6620	85.65	20221013	1.97	N	037370	1000	86 억		240250	N	N	0	N	00	N
103	20231012	100402	57	100.00	KOSDAQ		화학	N	N	N	N		N	12170	270	2	2.27	208745090	17176	42.57	12380	12380	11910	15470	8330	11900	12153.30	2.79	0	2009	12373	12136	11813	11576	11253	12255	11695	86	3570	1000	7370	10	1	8624972	1050	-43.62	1.62	12	0.20	-279.00	7513.00	30500	20230503	-60.10	6620	20221013	83.84	30500	-60.10	20230503	7000	73.86	20230103	30500	-60.10	20230503	6620	83.84	20221013	1.97	N	037370	1000	86 억		240250	N	N	0	N	00	N
104	20231012	090403	57	100.00	KOSDAQ		화학	N	N	N	N		N	11990	90	2	0.76	73756880	6075	15.06	12380	12380	11910	15470	8330	11900	12141.05	2.79	0	-3155	12373	12136	11813	11576	11253	12255	11695	86	3570	1000	7370	10	1	8624972	1034	-42.97	1.60	12	0.07	-279.00	7513.00	30500	20230503	-60.69	6620	20221013	81.12	30500	-60.69	20230503	7000	71.29	20230103	30500	-60.69	20230503	6620	81.12	20221013	1.97	N	037370	1000	86 억		240250	N	N	0	N	00	N
105	20231011	160400	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	460	2	4.02	479211220	40242	64.49	11490	12050	11490	14870	8010	11440	11908.24	2.58	0	16762	12320	11880	11640	11200	10960	11760	11080	86	3430	1000	7090	10	1	8624972	1026	-42.65	1.58	12	0.47	-279.00	7513.00	30500	20230503	-60.98	6620	20221013	79.76	30500	-60.98	20230503	7000	70.00	20230103	30500	-60.98	20230503	6620	79.76	20221013	2.00	N	037370	1000	86 억		222849	N	N	0	N	00	N
106	20231011	150359	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	470	2	4.11	445645030	37428	59.98	11490	12050	11490	14870	8010	11440	11906.73	2.58	0	17261	12320	11880	11640	11200	10960	11760	11080	86	3430	1000	7090	10	1	8624972	1027	-42.69	1.59	12	0.43	-279.00	7513.00	30500	20230503	-60.95	6620	20221013	79.91	30500	-60.95	20230503	7000	70.14	20230103	30500	-60.95	20230503	6620	79.91	20221013	2.00	N	037370	1000	86 억		222849	N	N	0	N	00	N
107	20231011	140404	57	100.00	KOSDAQ		화학	N	N	N	N		N	11880	440	2	3.85	409001450	34348	55.04	11490	12050	11490	14870	8010	11440	11907.58	2.58	0	16991	12320	11880	11640	11200	10960	11760	11080	86	3430	1000	7090	10	1	8624972	1025	-42.58	1.58	12	0.40	-279.00	7513.00	30500	20230503	-61.05	6620	20221013	79.46	30500	-61.05	20230503	7000	69.71	20230103	30500	-61.05	20230503	6620	79.46	20221013	2.00	N	037370	1000	86 억		222849	N	N	0	N	00	N
108	20231011	130357	57	100.00	KOSDAQ		화학	N	N	N	N		N	11980	540	2	4.72	378563900	31800	50.96	11490	12050	11490	14870	8010	11440	11904.53	2.58	0	17399	12320	11880	11640	11200	10960	11760	11080	86	3430	1000	7090	10	1	8624972	1033	-42.94	1.59	12	0.37	-279.00	7513.00	30500	20230503	-60.72	6620	20221013	80.97	30500	-60.72	20230503	7000	71.14	20230103	30500	-60.72	20230503	6620	80.97	20221013	2.00	N	037370	1000	86 억		222849	N	N	0	N	00	N
109	20231011	120405	57	100.00	KOSDAQ		화학	N	N	N	N		N	11920	480	2	4.20	361601120	30379	48.68	11490	12050	11490	14870	8010	11440	11903.00	2.58	0	16888	12320	11880	11640	11200	10960	11760	11080	86	3430	1000	7090	10	1	8624972	1028	-42.72	1.59	12	0.35	-279.00	7513.00	30500	20230503	-60.92	6620	20221013	80.06	30500	-60.92	20230503	7000	70.29	20230103	30500	-60.92	20230503	6620	80.06	20221013	2.00	N	037370	1000	86 억		222849	N	N	0	N	00	N
110	20231011	110402	57	100.00	KOSDAQ		화학	N	N	N	N		N	12010	570	2	4.98	285391840	24023	38.50	11490	12050	11490	14870	8010	11440	11879.94	2.58	0	15624	12320	11880	11640	11200	10960	11760	11080	86	3430	1000	7090	10	1	8624972	1036	-43.05	1.60	12	0.28	-279.00	7513.00	30500	20230503	-60.62	6620	20221013	81.42	30500	-60.62	20230503	7000	71.57	20230103	30500	-60.62	20230503	6620	81.42	20221013	2.00	N	037370	1000	86 억		222849	N	N	0	N	00	N
111	20231011	100358	57	100.00	KOSDAQ		화학	N	N	N	N		N	11810	370	2	3.23	139719190	11827	18.95	11490	11960	11490	14870	8010	11440	11813.58	2.58	0	8811	12320	11880	11640	11200	10960	11760	11080	86	3430	1000	7090	10	1	8624972	1019	-42.33	1.57	12	0.14	-279.00	7513.00	30500	20230503	-61.28	6620	20221013	78.40	30500	-61.28	20230503	7000	68.71	20230103	30500	-61.28	20230503	6620	78.40	20221013	2.00	N	037370	1000	86 억		222849	N	N	0	N	00	N
112	20231011	090400	57	100.00	KOSDAQ		화학	N	N	N	N		N	11650	210	2	1.84	13950850	1196	1.92	11490	11700	11490	14870	8010	11440	11664.59	2.58	0	727	12320	11880	11640	11200	10960	11760	11080	86	3430	1000	7090	10	1	8624972	1005	-41.76	1.55	12	0.01	-279.00	7513.00	30500	20230503	-61.80	6620	20221013	75.98	30500	-61.80	20230503	7000	66.43	20230103	30500	-61.80	20230503	6620	75.98	20221013	2.00	N	037370	1000	86 억		222849	N	N	0	N	00	N
113	20231010	160357	57	100.00	KOSDAQ		화학	N	N	N	N		N	11440	-600	5	-4.98	722577140	61844	139.99	11920	12080	11400	15650	8430	12040	11683.82	2.57	0	2682	12546	12292	11866	11612	11186	12420	11740	86	3610	1000	7460	10	1	8624972	987	-41.00	1.52	12	0.72	-279.00	7513.00	30500	20230503	-62.49	6620	20221013	72.81	30500	-62.49	20230503	7000	63.43	20230103	30500	-62.49	20230503	6620	72.81	20221013	2.04	N	037370	1000	86 억		221814	N	N	0	N	00	N
114	20231010	150356	57	100.00	KOSDAQ		화학	N	N	N	N		N	11450	-590	5	-4.90	695723280	59497	134.68	11920	12080	11400	15650	8430	12040	11693.28	2.57	0	2516	12546	12292	11866	11612	11186	12420	11740	86	3610	1000	7460	10	1	8624972	988	-41.04	1.52	12	0.69	-279.00	7513.00	30500	20230503	-62.46	6620	20221013	72.96	30500	-62.46	20230503	7000	63.57	20230103	30500	-62.46	20230503	6620	72.96	20221013	2.04	N	037370	1000	86 억		221814	N	N	0	N	00	N
115	20231010	140356	57	100.00	KOSDAQ		화학	N	N	N	N		N	11530	-510	5	-4.24	625245470	53346	120.75	11920	12080	11470	15650	8430	12040	11720.43	2.57	0	2188	12546	12292	11866	11612	11186	12420	11740	86	3610	1000	7460	10	1	8624972	994	-41.33	1.53	12	0.62	-279.00	7513.00	30500	20230503	-62.20	6620	20221013	74.17	30500	-62.20	20230503	7000	64.71	20230103	30500	-62.20	20230503	6620	74.17	20221013	2.04	N	037370	1000	86 억		221814	N	N	0	N	00	N
116	20231010	130354	57	100.00	KOSDAQ		화학	N	N	N	N		N	11510	-530	5	-4.40	465869810	39504	89.42	11920	12080	11510	15650	8430	12040	11792.83	2.57	0	5320	12546	12292	11866	11612	11186	12420	11740	86	3610	1000	7460	10	1	8624972	993	-41.25	1.53	12	0.46	-279.00	7513.00	30500	20230503	-62.26	6620	20221013	73.87	30500	-62.26	20230503	7000	64.43	20230103	30500	-62.26	20230503	6620	73.87	20221013	2.04	N	037370	1000	86 억		221814	N	N	0	N	00	N
117	20231010	120356	57	100.00	KOSDAQ		화학	N	N	N	N		N	11710	-330	5	-2.74	357082630	30139	68.22	11920	12080	11600	15650	8430	12040	11847.71	2.57	0	8287	12546	12292	11866	11612	11186	12420	11740	86	3610	1000	7460	10	1	8624972	1010	-41.97	1.56	12	0.35	-279.00	7513.00	30500	20230503	-61.61	6620	20221013	76.89	30500	-61.61	20230503	7000	67.29	20230103	30500	-61.61	20230503	6620	76.89	20221013	2.04	N	037370	1000	86 억		221814	N	N	0	N	00	N
118	20231010	110348	57	100.00	KOSDAQ		화학	N	N	N	N		N	11880	-160	5	-1.33	313569510	26442	59.85	11920	12080	11600	15650	8430	12040	11858.60	2.57	0	9380	12546	12292	11866	11612	11186	12420	11740	86	3610	1000	7460	10	1	8624972	1025	-42.58	1.58	12	0.31	-279.00	7513.00	30500	20230503	-61.05	6620	20221013	79.46	30500	-61.05	20230503	7000	69.71	20230103	30500	-61.05	20230503	6620	79.46	20221013	2.04	N	037370	1000	86 억		221814	N	N	0	N	00	N
119	20231010	100351	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	-140	5	-1.16	244681610	20670	46.79	11920	12080	11600	15650	8430	12040	11837.29	2.57	0	7750	12546	12292	11866	11612	11186	12420	11740	86	3610	1000	7460	10	1	8624972	1026	-42.65	1.58	12	0.24	-279.00	7513.00	30500	20230503	-60.98	6620	20221013	79.76	30500	-60.98	20230503	7000	70.00	20230103	30500	-60.98	20230503	6620	79.76	20221013	2.04	N	037370	1000	86 억		221814	N	N	0	N	00	N
120	20231010	090352	57	100.00	KOSDAQ		화학	N	N	N	N		N	11800	-240	5	-1.99	28378150	2385	5.40	11920	12080	11800	15650	8430	12040	11897.16	2.57	0	-816	12546	12292	11866	11612	11186	12420	11740	86	3610	1000	7460	10	1	8624972	1018	-42.29	1.57	12	0.03	-279.00	7513.00	30500	20230503	-61.31	6620	20221013	78.25	30500	-61.31	20230503	7000	68.57	20230103	30500	-61.31	20230503	6620	78.25	20221013	2.04	N	037370	1000	86 억		221814	N	N	0	N	00	N
121	20231006	160355	57	100.00	KOSDAQ		화학	N	N	N	N		N	12040	500	2	4.33	525923240	44037	100.29	11440	12120	11440	15000	8080	11540	11942.69	2.38	0	16458	12446	11992	11696	11242	10946	11845	11095	86	3460	1000	7150	10	1	8624972	1038	-43.15	1.60	12	0.51	-279.00	7513.00	30500	20230503	-60.52	6620	20221013	81.87	30500	-60.52	20230503	7000	72.00	20230103	30500	-60.52	20230503	6620	81.87	20221013	2.10	N	037370	1000	86 억		205335	N	N	0	N	00	N
122	20231006	150348	57	100.00	KOSDAQ		화학	N	N	N	N		N	11880	340	2	2.95	447025850	37427	85.24	11440	12120	11440	15000	8080	11540	11943.96	2.38	0	15539	12446	11992	11696	11242	10946	11845	11095	86	3460	1000	7150	10	1	8624972	1025	-42.58	1.58	12	0.43	-279.00	7513.00	30500	20230503	-61.05	6620	20221013	79.46	30500	-61.05	20230503	7000	69.71	20230103	30500	-61.05	20230503	6620	79.46	20221013	2.10	N	037370	1000	86 억		205335	N	N	0	N	00	N
123	20231006	140349	57	100.00	KOSDAQ		화학	N	N	N	N		N	12010	470	2	4.07	380937720	31882	72.61	11440	12120	11440	15000	8080	11540	11948.39	2.38	0	13114	12446	11992	11696	11242	10946	11845	11095	86	3460	1000	7150	10	1	8624972	1036	-43.05	1.60	12	0.37	-279.00	7513.00	30500	20230503	-60.62	6620	20221013	81.42	30500	-60.62	20230503	7000	71.57	20230103	30500	-60.62	20230503	6620	81.42	20221013	2.10	N	037370	1000	86 억		205335	N	N	0	N	00	N
124	20231006	130348	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	460	2	3.99	339402950	28416	64.72	11440	12120	11440	15000	8080	11540	11944.11	2.38	0	12322	12446	11992	11696	11242	10946	11845	11095	86	3460	1000	7150	10	1	8624972	1035	-43.01	1.60	12	0.33	-279.00	7513.00	30500	20230503	-60.66	6620	20221013	81.27	30500	-60.66	20230503	7000	71.43	20230103	30500	-60.66	20230503	6620	81.27	20221013	2.10	N	037370	1000	86 억		205335	N	N	0	N	00	N
125	20231006	120344	57	100.00	KOSDAQ		화학	N	N	N	N		N	12020	480	2	4.16	303273640	25408	57.87	11440	12120	11440	15000	8080	11540	11936.18	2.38	0	11762	12446	11992	11696	11242	10946	11845	11095	86	3460	1000	7150	10	1	8624972	1037	-43.08	1.60	12	0.29	-279.00	7513.00	30500	20230503	-60.59	6620	20221013	81.57	30500	-60.59	20230503	7000	71.71	20230103	30500	-60.59	20230503	6620	81.57	20221013	2.10	N	037370	1000	86 억		205335	N	N	0	N	00	N
126	20231006	110342	57	100.00	KOSDAQ		화학	N	N	N	N		N	12080	540	2	4.68	262438850	22007	50.12	11440	12120	11440	15000	8080	11540	11925.28	2.38	0	11300	12446	11992	11696	11242	10946	11845	11095	86	3460	1000	7150	10	1	8624972	1042	-43.30	1.61	12	0.26	-279.00	7513.00	30500	20230503	-60.39	6620	20221013	82.48	30500	-60.39	20230503	7000	72.57	20230103	30500	-60.39	20230503	6620	82.48	20221013	2.10	N	037370	1000	86 억		205335	N	N	0	N	00	N
127	20231006	100345	57	100.00	KOSDAQ		화학	N	N	N	N		N	12050	510	2	4.42	194580520	16387	37.32	11440	12050	11440	15000	8080	11540	11874.12	2.38	0	7311	12446	11992	11696	11242	10946	11845	11095	86	3460	1000	7150	10	1	8624972	1039	-43.19	1.60	12	0.19	-279.00	7513.00	30500	20230503	-60.49	6620	20221013	82.02	30500	-60.49	20230503	7000	72.14	20230103	30500	-60.49	20230503	6620	82.02	20221013	2.10	N	037370	1000	86 억		205335	N	N	0	N	00	N
128	20231006	090341	57	100.00	KOSDAQ		화학	N	N	N	N		N	11790	250	2	2.17	27776210	2402	5.47	11440	11870	11440	15000	8080	11540	11563.80	2.38	0	619	12446	11992	11696	11242	10946	11845	11095	86	3460	1000	7150	10	1	8624972	1017	-42.26	1.57	12	0.03	-279.00	7513.00	30500	20230503	-61.34	6620	20221013	78.10	30500	-61.34	20230503	7000	68.43	20230103	30500	-61.34	20230503	6620	78.10	20221013	2.10	N	037370	1000	86 억		205335	N	N	0	N	00	N