KissMeData/097870/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	160743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7010	-80	5	-1.13	293370110	41780	125.51	7140	7180	6960	9210	4970	7090	7022.02	0.89	0	-8670	7243	7166	7043	6966	6843	7205	7005	42	2120	500	5240	10	1	8490000	595	47.05	0.79	06	0.49	149.00	8882.00	11060	20230421	-36.62	6920	20231030	1.30	11060	-36.62	20230421	6920	1.30	20231030	11060	-36.62	20230421	6920	1.30	20231030	4.76	N	097870	500	42 억		75791	N	N	0	N	00	N
3	20231031	150752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6980	-110	5	-1.55	271565510	38668	116.17	7140	7180	6960	9210	4970	7090	7023.00	0.89	0	-7952	7243	7166	7043	6966	6843	7205	7005	42	2120	500	5240	10	1	8490000	593	46.85	0.79	06	0.46	149.00	8882.00	11060	20230421	-36.89	6920	20231030	0.87	11060	-36.89	20230421	6920	0.87	20231030	11060	-36.89	20230421	6920	0.87	20231030	4.76	N	097870	500	42 억		75791	N	N	0	N	00	N
4	20231031	140756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6960	-130	5	-1.83	251848530	35842	107.68	7140	7180	6960	9210	4970	7090	7026.63	0.89	0	-7637	7243	7166	7043	6966	6843	7205	7005	42	2120	500	5240	10	1	8490000	591	46.71	0.78	06	0.42	149.00	8882.00	11060	20230421	-37.07	6920	20231030	0.58	11060	-37.07	20230421	6920	0.58	20231030	11060	-37.07	20230421	6920	0.58	20231030	4.76	N	097870	500	42 억		75791	N	N	0	N	00	N
5	20231031	130750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7000	-90	5	-1.27	195876000	27809	83.54	7140	7180	6980	9210	4970	7090	7043.62	0.89	0	-8171	7243	7166	7043	6966	6843	7205	7005	42	2120	500	5240	10	1	8490000	594	46.98	0.79	06	0.33	149.00	8882.00	11060	20230421	-36.71	6920	20231030	1.16	11060	-36.71	20230421	6920	1.16	20231030	11060	-36.71	20230421	6920	1.16	20231030	4.76	N	097870	500	42 억		75791	N	N	0	N	00	N
6	20231031	120749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6990	-100	5	-1.41	157249350	22280	66.93	7140	7180	6980	9210	4970	7090	7057.87	0.89	0	-3612	7243	7166	7043	6966	6843	7205	7005	42	2120	500	5240	10	1	8490000	593	46.91	0.79	06	0.26	149.00	8882.00	11060	20230421	-36.80	6920	20231030	1.01	11060	-36.80	20230421	6920	1.01	20231030	11060	-36.80	20230421	6920	1.01	20231030	4.76	N	097870	500	42 억		75791	N	N	0	N	00	N
7	20231031	110810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7030	-60	5	-0.85	101039860	14245	42.79	7140	7180	7020	9210	4970	7090	7093.01	0.89	0	2568	7243	7166	7043	6966	6843	7205	7005	42	2120	500	5240	10	1	8490000	597	47.18	0.79	06	0.17	149.00	8882.00	11060	20230421	-36.44	6920	20231030	1.59	11060	-36.44	20230421	6920	1.59	20231030	11060	-36.44	20230421	6920	1.59	20231030	4.76	N	097870	500	42 억		75791	N	N	0	N	00	N
8	20231031	100757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7040	-50	5	-0.71	79174640	11134	33.45	7140	7180	7040	9210	4970	7090	7111.07	0.89	0	2933	7243	7166	7043	6966	6843	7205	7005	42	2120	500	5240	10	1	8490000	598	47.25	0.79	06	0.13	149.00	8882.00	11060	20230421	-36.35	6920	20231030	1.73	11060	-36.35	20230421	6920	1.73	20231030	11060	-36.35	20230421	6920	1.73	20231030	4.76	N	097870	500	42 억		75791	N	N	0	N	00	N
9	20231031	090756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7090	0	3	0.00	5742230	807	2.42	7140	7140	7090	9210	4970	7090	7115.53	0.89	0	34	7243	7166	7043	6966	6843	7205	7005	42	2120	500	5240	10	1	8490000	602	47.58	0.80	06	0.01	149.00	8882.00	11060	20230421	-35.90	6920	20231030	2.46	11060	-35.90	20230421	6920	2.46	20231030	11060	-35.90	20230421	6920	2.46	20231030	4.76	N	097870	500	42 억		75791	N	N	0	N	00	N
10	20231030	160743	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	7090	70	2	1.00	233703160	33146	57.10	6920	7120	6920	9120	4920	7020	7050.69	0.76	0	11705	7133	7076	7013	6956	6893	7105	6985	42	2100	500	5190	10	1	8490000	602	47.58	0.80	06	0.39	149.00	8882.00	11060	20230421	-35.90	6920	20231030	2.46	11060	-35.90	20230421	6920	2.46	20231030	11060	-35.90	20230421	6920	2.46	20231030	4.96	N	097870	500	42 억		64536	N	N	0	N	00	N
11	20231030	150726	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	7050	30	2	0.43	205776010	29204	50.31	6920	7120	6920	9120	4920	7020	7046.16	0.76	0	9530	7133	7076	7013	6956	6893	7105	6985	42	2100	500	5190	10	1	8490000	599	47.32	0.79	06	0.34	149.00	8882.00	11060	20230421	-36.26	6920	20231030	1.88	11060	-36.26	20230421	6920	1.88	20231030	11060	-36.26	20230421	6920	1.88	20231030	4.96	N	097870	500	42 억		64536	N	N	0	N	00	N
12	20231030	140726	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	7090	70	2	1.00	189034840	26834	46.22	6920	7120	6920	9120	4920	7020	7044.60	0.76	0	9365	7133	7076	7013	6956	6893	7105	6985	42	2100	500	5190	10	1	8490000	602	47.58	0.80	06	0.32	149.00	8882.00	11060	20230421	-35.90	6920	20231030	2.46	11060	-35.90	20230421	6920	2.46	20231030	11060	-35.90	20230421	6920	2.46	20231030	4.96	N	097870	500	42 억		64536	N	N	0	N	00	N
13	20231030	130728	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	7080	60	2	0.85	125660550	17879	30.80	6920	7120	6920	9120	4920	7020	7028.39	0.76	0	4022	7133	7076	7013	6956	6893	7105	6985	42	2100	500	5190	10	1	8490000	601	47.52	0.80	06	0.21	149.00	8882.00	11060	20230421	-35.99	6920	20231030	2.31	11060	-35.99	20230421	6920	2.31	20231030	11060	-35.99	20230421	6920	2.31	20231030	4.96	N	097870	500	42 억		64536	N	N	0	N	00	N
14	20231030	120722	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	7080	60	2	0.85	117269260	16693	28.76	6920	7120	6920	9120	4920	7020	7025.06	0.76	0	3043	7133	7076	7013	6956	6893	7105	6985	42	2100	500	5190	10	1	8490000	601	47.52	0.80	06	0.20	149.00	8882.00	11060	20230421	-35.99	6920	20231030	2.31	11060	-35.99	20230421	6920	2.31	20231030	11060	-35.99	20230421	6920	2.31	20231030	4.96	N	097870	500	42 억		64536	N	N	0	N	00	N
15	20231030	110723	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	7070	50	2	0.71	82915270	11841	20.40	6920	7080	6920	9120	4920	7020	7002.39	0.76	0	866	7133	7076	7013	6956	6893	7105	6985	42	2100	500	5190	10	1	8490000	600	47.45	0.80	06	0.14	149.00	8882.00	11060	20230421	-36.08	6920	20231030	2.17	11060	-36.08	20230421	6920	2.17	20231030	11060	-36.08	20230421	6920	2.17	20231030	4.96	N	097870	500	42 억		64536	N	N	0	N	00	N
16	20231030	100722	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	7050	30	2	0.43	57482460	8229	14.18	6920	7060	6920	9120	4920	7020	6985.35	0.76	0	-45	7133	7076	7013	6956	6893	7105	6985	42	2100	500	5190	10	1	8490000	599	47.32	0.79	06	0.10	149.00	8882.00	11060	20230421	-36.26	6920	20231030	1.88	11060	-36.26	20230421	6920	1.88	20231030	11060	-36.26	20230421	6920	1.88	20231030	4.96	N	097870	500	42 억		64536	N	N	0	N	00	N
17	20231030	090718	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	6980	-40	5	-0.57	23747030	3420	5.89	6920	7000	6920	9120	4920	7020	6943.58	0.76	0	743	7133	7076	7013	6956	6893	7105	6985	42	2100	500	5190	10	1	8490000	593	46.85	0.79	06	0.04	149.00	8882.00	11060	20230421	-36.89	6920	20231030	0.87	11060	-36.89	20230421	6920	0.87	20231030	11060	-36.89	20230421	6920	0.87	20231030	4.96	N	097870	500	42 억		64536	N	N	0	N	00	N
18	20231027	160650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7020	20	2	0.29	388707340	55475	59.95	6970	7070	6950	9100	4900	7000	7006.72	0.85	0	-8295	7213	7106	7053	6946	6893	7080	6920	42	2100	500	5180	10	1	8490000	596	47.11	0.79	06	0.65	149.00	8882.00	11060	20230421	-36.53	6930	20231006	1.30	11060	-36.53	20230421	6930	1.30	20231006	11060	-36.53	20230421	6930	1.30	20231006	4.85	N	097870	500	42 억		72388	N	N	0	N	00	N
19	20231027	150721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7000	0	3	0.00	341552190	48742	52.67	6970	7070	6950	9100	4900	7000	7007.35	0.85	0	-8783	7213	7106	7053	6946	6893	7080	6920	42	2100	500	5180	10	1	8490000	594	46.98	0.79	06	0.57	149.00	8882.00	11060	20230421	-36.71	6930	20231006	1.01	11060	-36.71	20230421	6930	1.01	20231006	11060	-36.71	20230421	6930	1.01	20231006	4.85	N	097870	500	42 억		72388	N	N	0	N	00	N
20	20231027	140719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7010	10	2	0.14	292335720	41710	45.07	6970	7070	6950	9100	4900	7000	7008.77	0.85	0	-8421	7213	7106	7053	6946	6893	7080	6920	42	2100	500	5180	10	1	8490000	595	47.05	0.79	06	0.49	149.00	8882.00	11060	20230421	-36.62	6930	20231006	1.15	11060	-36.62	20230421	6930	1.15	20231006	11060	-36.62	20230421	6930	1.15	20231006	4.85	N	097870	500	42 억		72388	N	N	0	N	00	N
21	20231027	130710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7010	10	2	0.14	277148190	39539	42.73	6970	7070	6950	9100	4900	7000	7009.49	0.85	0	-8104	7213	7106	7053	6946	6893	7080	6920	42	2100	500	5180	10	1	8490000	595	47.05	0.79	06	0.47	149.00	8882.00	11060	20230421	-36.62	6930	20231006	1.15	11060	-36.62	20230421	6930	1.15	20231006	11060	-36.62	20230421	6930	1.15	20231006	4.85	N	097870	500	42 억		72388	N	N	0	N	00	N
22	20231027	120723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7050	50	2	0.71	195120110	27857	30.10	6970	7070	6950	9100	4900	7000	7004.35	0.85	0	-6539	7213	7106	7053	6946	6893	7080	6920	42	2100	500	5180	10	1	8490000	599	47.32	0.79	06	0.33	149.00	8882.00	11060	20230421	-36.26	6930	20231006	1.73	11060	-36.26	20230421	6930	1.73	20231006	11060	-36.26	20230421	6930	1.73	20231006	4.85	N	097870	500	42 억		72388	N	N	0	N	00	N
23	20231027	110728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7060	60	2	0.86	173737130	24829	26.83	6970	7070	6950	9100	4900	7000	6997.35	0.85	0	-6870	7213	7106	7053	6946	6893	7080	6920	42	2100	500	5180	10	1	8490000	599	47.38	0.79	06	0.29	149.00	8882.00	11060	20230421	-36.17	6930	20231006	1.88	11060	-36.17	20230421	6930	1.88	20231006	11060	-36.17	20230421	6930	1.88	20231006	4.85	N	097870	500	42 억		72388	N	N	0	N	00	N
24	20231027	100719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7010	10	2	0.14	135895950	19464	21.03	6970	7060	6950	9100	4900	7000	6981.91	0.85	0	-7360	7213	7106	7053	6946	6893	7080	6920	42	2100	500	5180	10	1	8490000	595	47.05	0.79	06	0.23	149.00	8882.00	11060	20230421	-36.62	6930	20231006	1.15	11060	-36.62	20230421	6930	1.15	20231006	11060	-36.62	20230421	6930	1.15	20231006	4.85	N	097870	500	42 억		72388	N	N	0	N	00	N
25	20231027	090716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7020	20	2	0.29	19410320	2780	3.00	6970	7030	6970	9100	4900	7000	6982.13	0.85	0	1039	7213	7106	7053	6946	6893	7080	6920	42	2100	500	5180	10	1	8490000	596	47.11	0.79	06	0.03	149.00	8882.00	11060	20230421	-36.53	6930	20231006	1.30	11060	-36.53	20230421	6930	1.30	20231006	11060	-36.53	20230421	6930	1.30	20231006	4.85	N	097870	500	42 억		72388	N	N	0	N	00	N
26	20231026	160709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7000	-210	5	-2.91	642151060	91202	12.09	7070	7160	7000	9370	5050	7210	7040.99	1.17	0	-26883	8176	7692	7386	6902	6596	7935	7145	42	2160	500	5330	10	1	8490000	594	46.98	0.79	06	1.07	149.00	8882.00	11060	20230421	-36.71	6930	20231006	1.01	11060	-36.71	20230421	6930	1.01	20231006	11060	-36.71	20230421	6930	1.01	20231006	4.93	N	097870	500	42 억		99316	N	N	0	N	00	N
27	20231026	150708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7060	-150	5	-2.08	551926080	78320	10.38	7070	7160	7000	9370	5050	7210	7047.06	1.17	0	-24305	8176	7692	7386	6902	6596	7935	7145	42	2160	500	5330	10	1	8490000	599	47.38	0.79	06	0.92	149.00	8882.00	11060	20230421	-36.17	6930	20231006	1.88	11060	-36.17	20230421	6930	1.88	20231006	11060	-36.17	20230421	6930	1.88	20231006	4.93	N	097870	500	42 억		99316	N	N	0	N	00	N
28	20231026	140711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7040	-170	5	-2.36	481178720	68239	9.04	7070	7160	7000	9370	5050	7210	7051.37	1.17	0	-21632	8176	7692	7386	6902	6596	7935	7145	42	2160	500	5330	10	1	8490000	598	47.25	0.79	06	0.80	149.00	8882.00	11060	20230421	-36.35	6930	20231006	1.59	11060	-36.35	20230421	6930	1.59	20231006	11060	-36.35	20230421	6930	1.59	20231006	4.93	N	097870	500	42 억		99316	N	N	0	N	00	N
29	20231026	130709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7040	-170	5	-2.36	350588900	49672	6.58	7070	7160	7020	9370	5050	7210	7058.08	1.17	0	-11734	8176	7692	7386	6902	6596	7935	7145	42	2160	500	5330	10	1	8490000	598	47.25	0.79	06	0.59	149.00	8882.00	11060	20230421	-36.35	6930	20231006	1.59	11060	-36.35	20230421	6930	1.59	20231006	11060	-36.35	20230421	6930	1.59	20231006	4.93	N	097870	500	42 억		99316	N	N	0	N	00	N
30	20231026	120707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7070	-140	5	-1.94	231273430	32733	4.34	7070	7160	7020	9370	5050	7210	7065.45	1.17	0	-9933	8176	7692	7386	6902	6596	7935	7145	42	2160	500	5330	10	1	8490000	600	47.45	0.80	06	0.39	149.00	8882.00	11060	20230421	-36.08	6930	20231006	2.02	11060	-36.08	20230421	6930	2.02	20231006	11060	-36.08	20230421	6930	2.02	20231006	4.93	N	097870	500	42 억		99316	N	N	0	N	00	N
31	20231026	110714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7070	-140	5	-1.94	193042070	27323	3.62	7070	7160	7020	9370	5050	7210	7065.19	1.17	0	-7727	8176	7692	7386	6902	6596	7935	7145	42	2160	500	5330	10	1	8490000	600	47.45	0.80	06	0.32	149.00	8882.00	11060	20230421	-36.08	6930	20231006	2.02	11060	-36.08	20230421	6930	2.02	20231006	11060	-36.08	20230421	6930	2.02	20231006	4.93	N	097870	500	42 억		99316	N	N	0	N	00	N
32	20231026	100713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7050	-160	5	-2.22	163218180	23102	3.06	7070	7160	7020	9370	5050	7210	7065.11	1.17	0	-7596	8176	7692	7386	6902	6596	7935	7145	42	2160	500	5330	10	1	8490000	599	47.32	0.79	06	0.27	149.00	8882.00	11060	20230421	-36.26	6930	20231006	1.73	11060	-36.26	20230421	6930	1.73	20231006	11060	-36.26	20230421	6930	1.73	20231006	4.93	N	097870	500	42 억		99316	N	N	0	N	00	N
33	20231026	090709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7110	-100	5	-1.39	65883160	9326	1.24	7070	7160	7020	9370	5050	7210	7064.46	1.17	0	-1089	8176	7692	7386	6902	6596	7935	7145	42	2160	500	5330	10	1	8490000	604	47.72	0.80	06	0.11	149.00	8882.00	11060	20230421	-35.71	6930	20231006	2.60	11060	-35.71	20230421	6930	2.60	20231006	11060	-35.71	20230421	6930	2.60	20231006	4.93	N	097870	500	42 억		99316	N	N	0	N	00	N
34	20231025	160712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7210	80	2	1.12	5670133110	751443	1141.04	7160	7870	7080	9260	5000	7130	7546.27	1.35	0	-16400	7230	7180	7090	7040	6950	7205	7065	42	2130	500	5270	10	1	8490000	612	48.39	0.81	06	8.85	149.00	8882.00	11060	20230421	-34.81	6930	20231006	4.04	11060	-34.81	20230421	6930	4.04	20231006	11060	-34.81	20230421	6930	4.04	20231006	4.97	N	097870	500	42 억		114976	N	N	0	N	00	N
35	20231025	150712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7230	100	2	1.40	5598515460	741513	1125.96	7160	7870	7080	9260	5000	7130	7550.12	1.35	0	-17030	7230	7180	7090	7040	6950	7205	7065	42	2130	500	5270	10	1	8490000	614	48.52	0.81	06	8.73	149.00	8882.00	11060	20230421	-34.63	6930	20231006	4.33	11060	-34.63	20230421	6930	4.33	20231006	11060	-34.63	20230421	6930	4.33	20231006	4.97	N	097870	500	42 억		114976	N	N	0	N	00	N
36	20231025	140707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7260	130	2	1.82	5420311930	716863	1088.53	7160	7870	7080	9260	5000	7130	7561.15	1.35	0	-21869	7230	7180	7090	7040	6950	7205	7065	42	2130	500	5270	10	1	8490000	616	48.72	0.82	06	8.44	149.00	8882.00	11060	20230421	-34.36	6930	20231006	4.76	11060	-34.36	20230421	6930	4.76	20231006	11060	-34.36	20230421	6930	4.76	20231006	4.97	N	097870	500	42 억		114976	N	N	0	N	00	N
37	20231025	130708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7330	200	2	2.81	5135653970	677561	1028.85	7160	7870	7080	9260	5000	7130	7579.62	1.35	0	-32104	7230	7180	7090	7040	6950	7205	7065	42	2130	500	5270	10	1	8490000	622	49.19	0.83	06	7.98	149.00	8882.00	11060	20230421	-33.73	6930	20231006	5.77	11060	-33.73	20230421	6930	5.77	20231006	11060	-33.73	20230421	6930	5.77	20231006	4.97	N	097870	500	42 억		114976	N	N	0	N	00	N
38	20231025	120707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7380	250	2	3.51	4901164180	645606	980.33	7160	7870	7080	9260	5000	7130	7591.57	1.35	0	-38087	7230	7180	7090	7040	6950	7205	7065	42	2130	500	5270	10	1	8490000	627	49.53	0.83	06	7.60	149.00	8882.00	11060	20230421	-33.27	6930	20231006	6.49	11060	-33.27	20230421	6930	6.49	20231006	11060	-33.27	20230421	6930	6.49	20231006	4.97	N	097870	500	42 억		114976	N	N	0	N	00	N
39	20231025	110709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7460	330	2	4.63	3918754020	513567	779.83	7160	7870	7080	9260	5000	7130	7630.46	1.35	0	-58603	7230	7180	7090	7040	6950	7205	7065	42	2130	500	5270	10	1	8490000	633	50.07	0.84	06	6.05	149.00	8882.00	11060	20230421	-32.55	6930	20231006	7.65	11060	-32.55	20230421	6930	7.65	20231006	11060	-32.55	20230421	6930	7.65	20231006	4.97	N	097870	500	42 억		114976	N	N	0	N	00	N
40	20231025	100711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7310	180	2	2.52	77876200	10820	16.43	7160	7340	7080	9260	5000	7130	7197.43	1.35	0	1160	7230	7180	7090	7040	6950	7205	7065	42	2130	500	5270	10	1	8490000	621	49.06	0.82	06	0.13	149.00	8882.00	11060	20230421	-33.91	6930	20231006	5.48	11060	-33.91	20230421	6930	5.48	20231006	11060	-33.91	20230421	6930	5.48	20231006	4.97	N	097870	500	42 억		114976	N	N	0	N	00	N
41	20231025	090706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7130	0	3	0.00	12146530	1697	2.58	7160	7180	7130	9260	5000	7130	7157.65	1.35	0	438	7230	7180	7090	7040	6950	7205	7065	42	2130	500	5270	10	1	8490000	605	47.85	0.80	06	0.02	149.00	8882.00	11060	20230421	-35.53	6930	20231006	2.89	11060	-35.53	20230421	6930	2.89	20231006	11060	-35.53	20230421	6930	2.89	20231006	4.97	N	097870	500	42 억		114976	N	N	0	N	00	N
42	20231024	160653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7130	20	2	0.28	458314260	64955	140.86	7040	7140	7000	9240	4980	7110	7055.84	1.28	0	5854	7343	7226	7113	6996	6883	7285	7055	42	2130	500	5260	10	1	8490000	605	47.85	0.80	06	0.77	149.00	8882.00	11060	20230421	-35.53	6930	20231006	2.89	11060	-35.53	20230421	6930	2.89	20231006	11060	-35.53	20230421	6930	2.89	20231006	4.94	N	097870	500	42 억		108460	N	N	0	N	00	N
43	20231024	150704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7070	-40	5	-0.56	428958580	60829	131.92	7040	7140	7000	9240	4980	7110	7051.88	1.28	0	3622	7343	7226	7113	6996	6883	7285	7055	42	2130	500	5260	10	1	8490000	600	47.45	0.80	06	0.72	149.00	8882.00	11060	20230421	-36.08	6930	20231006	2.02	11060	-36.08	20230421	6930	2.02	20231006	11060	-36.08	20230421	6930	2.02	20231006	4.94	N	097870	500	42 억		108460	N	N	0	N	00	N
44	20231024	140650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7120	10	2	0.14	331672050	47117	102.18	7040	7140	7000	9240	4980	7110	7039.33	1.28	0	-3413	7343	7226	7113	6996	6883	7285	7055	42	2130	500	5260	10	1	8490000	604	47.79	0.80	06	0.55	149.00	8882.00	11060	20230421	-35.62	6930	20231006	2.74	11060	-35.62	20230421	6930	2.74	20231006	11060	-35.62	20230421	6930	2.74	20231006	4.94	N	097870	500	42 억		108460	N	N	0	N	00	N
45	20231024	130658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7020	-90	5	-1.27	293004220	41667	90.36	7040	7140	7000	9240	4980	7110	7032.05	1.28	0	-6774	7343	7226	7113	6996	6883	7285	7055	42	2130	500	5260	10	1	8490000	596	47.11	0.79	06	0.49	149.00	8882.00	11060	20230421	-36.53	6930	20231006	1.30	11060	-36.53	20230421	6930	1.30	20231006	11060	-36.53	20230421	6930	1.30	20231006	4.94	N	097870	500	42 억		108460	N	N	0	N	00	N
46	20231024	120704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7010	-100	5	-1.41	246399370	35030	75.97	7040	7140	7000	9240	4980	7110	7033.95	1.28	0	-10201	7343	7226	7113	6996	6883	7285	7055	42	2130	500	5260	10	1	8490000	595	47.05	0.79	06	0.41	149.00	8882.00	11060	20230421	-36.62	6930	20231006	1.15	11060	-36.62	20230421	6930	1.15	20231006	11060	-36.62	20230421	6930	1.15	20231006	4.94	N	097870	500	42 억		108460	N	N	0	N	00	N
47	20231024	110659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7060	-50	5	-0.70	193641260	27510	59.66	7040	7140	7000	9240	4980	7110	7038.94	1.28	0	-8553	7343	7226	7113	6996	6883	7285	7055	42	2130	500	5260	10	1	8490000	599	47.38	0.79	06	0.32	149.00	8882.00	11060	20230421	-36.17	6930	20231006	1.88	11060	-36.17	20230421	6930	1.88	20231006	11060	-36.17	20230421	6930	1.88	20231006	4.94	N	097870	500	42 억		108460	N	N	0	N	00	N
48	20231024	100652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7030	-80	5	-1.13	99781710	14136	30.66	7040	7140	7030	9240	4980	7110	7058.69	1.28	0	-5529	7343	7226	7113	6996	6883	7285	7055	42	2130	500	5260	10	1	8490000	597	47.18	0.79	06	0.17	149.00	8882.00	11060	20230421	-36.44	6930	20231006	1.44	11060	-36.44	20230421	6930	1.44	20231006	11060	-36.44	20230421	6930	1.44	20231006	4.94	N	097870	500	42 억		108460	N	N	0	N	00	N
49	20231024	090658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7080	-30	5	-0.42	8248080	1163	2.52	7040	7140	7040	9240	4980	7110	7092.07	1.28	0	380	7343	7226	7113	6996	6883	7285	7055	42	2130	500	5260	10	1	8490000	601	47.52	0.80	06	0.01	149.00	8882.00	11060	20230421	-35.99	6930	20231006	2.16	11060	-35.99	20230421	6930	2.16	20231006	11060	-35.99	20230421	6930	2.16	20231006	4.94	N	097870	500	42 억		108460	N	N	0	N	00	N
50	20231023	160649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7110	10	2	0.14	321673830	45400	52.65	7000	7230	7000	9230	4970	7100	7085.33	1.19	0	7516	7440	7270	7150	6980	6860	7210	6920	42	2130	500	5250	10	1	8490000	604	47.72	0.80	06	0.53	149.00	8882.00	11060	20230421	-35.71	6930	20231006	2.60	11060	-35.71	20230421	6930	2.60	20231006	11060	-35.71	20230421	6930	2.60	20231006	4.97	N	097870	500	42 억		100870	N	N	0	N	00	N
51	20231023	150652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7060	-40	5	-0.56	298797950	42166	48.90	7000	7230	7000	9230	4970	7100	7086.23	1.19	0	6574	7440	7270	7150	6980	6860	7210	6920	42	2130	500	5250	10	1	8490000	599	47.38	0.79	06	0.50	149.00	8882.00	11060	20230421	-36.17	6930	20231006	1.88	11060	-36.17	20230421	6930	1.88	20231006	11060	-36.17	20230421	6930	1.88	20231006	4.97	N	097870	500	42 억		100870	N	N	0	N	00	N
52	20231023	140651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7070	-30	5	-0.42	241852390	34103	39.55	7000	7230	7000	9230	4970	7100	7091.82	1.19	0	6335	7440	7270	7150	6980	6860	7210	6920	42	2130	500	5250	10	1	8490000	600	47.45	0.80	06	0.40	149.00	8882.00	11060	20230421	-36.08	6930	20231006	2.02	11060	-36.08	20230421	6930	2.02	20231006	11060	-36.08	20230421	6930	2.02	20231006	4.97	N	097870	500	42 억		100870	N	N	0	N	00	N
53	20231023	130656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7140	40	2	0.56	158946750	22404	25.98	7000	7230	7000	9230	4970	7100	7094.57	1.19	0	4194	7440	7270	7150	6980	6860	7210	6920	42	2130	500	5250	10	1	8490000	606	47.92	0.80	06	0.26	149.00	8882.00	11060	20230421	-35.44	6930	20231006	3.03	11060	-35.44	20230421	6930	3.03	20231006	11060	-35.44	20230421	6930	3.03	20231006	4.97	N	097870	500	42 억		100870	N	N	0	N	00	N
54	20231023	120648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7120	20	2	0.28	132248490	18668	21.65	7000	7230	7000	9230	4970	7100	7084.23	1.19	0	4947	7440	7270	7150	6980	6860	7210	6920	42	2130	500	5250	10	1	8490000	604	47.79	0.80	06	0.22	149.00	8882.00	11060	20230421	-35.62	6930	20231006	2.74	11060	-35.62	20230421	6930	2.74	20231006	11060	-35.62	20230421	6930	2.74	20231006	4.97	N	097870	500	42 억		100870	N	N	0	N	00	N
55	20231023	110647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7130	30	2	0.42	125240130	17685	20.51	7000	7230	7000	9230	4970	7100	7081.72	1.19	0	4861	7440	7270	7150	6980	6860	7210	6920	42	2130	500	5250	10	1	8490000	605	47.85	0.80	06	0.21	149.00	8882.00	11060	20230421	-35.53	6930	20231006	2.89	11060	-35.53	20230421	6930	2.89	20231006	11060	-35.53	20230421	6930	2.89	20231006	4.97	N	097870	500	42 억		100870	N	N	0	N	00	N
56	20231023	100642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7140	40	2	0.56	93573320	13272	15.39	7000	7170	7000	9230	4970	7100	7050.43	1.19	0	4932	7440	7270	7150	6980	6860	7210	6920	42	2130	500	5250	10	1	8490000	606	47.92	0.80	06	0.16	149.00	8882.00	11060	20230421	-35.44	6930	20231006	3.03	11060	-35.44	20230421	6930	3.03	20231006	11060	-35.44	20230421	6930	3.03	20231006	4.97	N	097870	500	42 억		100870	N	N	0	N	00	N
57	20231023	090657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7010	-90	5	-1.27	23729370	3384	3.92	7000	7080	7000	9230	4970	7100	7012.23	1.19	0	834	7440	7270	7150	6980	6860	7210	6920	42	2130	500	5250	10	1	8490000	595	47.05	0.79	06	0.04	149.00	8882.00	11060	20230421	-36.62	6930	20231006	1.15	11060	-36.62	20230421	6930	1.15	20231006	11060	-36.62	20230421	6930	1.15	20231006	4.97	N	097870	500	42 억		100870	N	N	0	N	00	N
58	20231020	160647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7100	-130	5	-1.80	609251680	85154	106.84	7230	7320	7030	9390	5070	7230	7154.70	1.19	0	435	7556	7392	7306	7142	7056	7350	7100	42	2160	500	5350	10	1	8490000	603	47.65	0.80	06	1.00	149.00	8882.00	11060	20230421	-35.80	6930	20231006	2.45	11060	-35.80	20230421	6930	2.45	20231006	11060	-35.80	20230421	6930	2.45	20231006	4.97	N	097870	500	42 억		101412	N	N	0	N	00	N
59	20231020	150646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7110	-120	5	-1.66	534412500	74617	93.62	7230	7320	7030	9390	5070	7230	7162.07	1.19	0	4262	7556	7392	7306	7142	7056	7350	7100	42	2160	500	5350	10	1	8490000	604	47.72	0.80	06	0.88	149.00	8882.00	11060	20230421	-35.71	6930	20231006	2.60	11060	-35.71	20230421	6930	2.60	20231006	11060	-35.71	20230421	6930	2.60	20231006	4.97	N	097870	500	42 억		101412	N	N	0	N	00	N
60	20231020	140650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7160	-70	5	-0.97	502088110	70076	87.93	7230	7320	7030	9390	5070	7230	7164.91	1.19	0	1706	7556	7392	7306	7142	7056	7350	7100	42	2160	500	5350	10	1	8490000	608	48.05	0.81	06	0.83	149.00	8882.00	11060	20230421	-35.26	6930	20231006	3.32	11060	-35.26	20230421	6930	3.32	20231006	11060	-35.26	20230421	6930	3.32	20231006	4.97	N	097870	500	42 억		101412	N	N	0	N	00	N
61	20231020	130631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7120	-110	5	-1.52	484308450	67578	84.79	7230	7320	7030	9390	5070	7230	7166.66	1.19	0	571	7556	7392	7306	7142	7056	7350	7100	42	2160	500	5350	10	1	8490000	604	47.79	0.80	06	0.80	149.00	8882.00	11060	20230421	-35.62	6930	20231006	2.74	11060	-35.62	20230421	6930	2.74	20231006	11060	-35.62	20230421	6930	2.74	20231006	4.97	N	097870	500	42 억		101412	N	N	0	N	00	N
62	20231020	120643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7100	-130	5	-1.80	432806570	60317	75.68	7230	7320	7030	9390	5070	7230	7175.53	1.19	0	-68	7556	7392	7306	7142	7056	7350	7100	42	2160	500	5350	10	1	8490000	603	47.65	0.80	06	0.71	149.00	8882.00	11060	20230421	-35.80	6930	20231006	2.45	11060	-35.80	20230421	6930	2.45	20231006	11060	-35.80	20230421	6930	2.45	20231006	4.97	N	097870	500	42 억		101412	N	N	0	N	00	N
63	20231020	110650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7110	-120	5	-1.66	384402190	53499	67.13	7230	7320	7030	9390	5070	7230	7185.22	1.19	0	-705	7556	7392	7306	7142	7056	7350	7100	42	2160	500	5350	10	1	8490000	604	47.72	0.80	06	0.63	149.00	8882.00	11060	20230421	-35.71	6930	20231006	2.60	11060	-35.71	20230421	6930	2.60	20231006	11060	-35.71	20230421	6930	2.60	20231006	4.97	N	097870	500	42 억		101412	N	N	0	N	00	N
64	20231020	100641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7100	-130	5	-1.80	310017760	42990	53.94	7230	7320	7030	9390	5070	7230	7211.39	1.19	0	-1732	7556	7392	7306	7142	7056	7350	7100	42	2160	500	5350	10	1	8490000	603	47.65	0.80	06	0.51	149.00	8882.00	11060	20230421	-35.80	6930	20231006	2.45	11060	-35.80	20230421	6930	2.45	20231006	11060	-35.80	20230421	6930	2.45	20231006	4.97	N	097870	500	42 억		101412	N	N	0	N	00	N
65	20231020	090644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7270	40	2	0.55	23457580	3243	4.07	7230	7280	7180	9390	5070	7230	7233.30	1.19	0	-252	7556	7392	7306	7142	7056	7350	7100	42	2160	500	5350	10	1	8490000	617	48.79	0.82	06	0.04	149.00	8882.00	11060	20230421	-34.27	6930	20231006	4.91	11060	-34.27	20230421	6930	4.91	20231006	11060	-34.27	20230421	6930	4.91	20231006	4.97	N	097870	500	42 억		101412	N	N	0	N	00	N
66	20231019	160638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7230	-210	5	-2.82	573647280	78360	82.27	7400	7470	7220	9670	5210	7440	7322.55	1.29	0	-8081	7726	7582	7506	7362	7286	7545	7325	42	2230	500	5500	10	1	8490000	614	48.52	0.81	06	0.92	149.00	8882.00	11060	20230421	-34.63	6930	20231006	4.33	11060	-34.63	20230421	6930	4.33	20231006	11060	-34.63	20230421	6930	4.33	20231006	4.98	N	097870	500	42 억		109494	N	N	0	N	00	N
67	20231019	150637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7220	-220	5	-2.96	535330030	73060	76.71	7400	7470	7220	9670	5210	7440	7327.27	1.29	0	-8067	7726	7582	7506	7362	7286	7545	7325	42	2230	500	5500	10	1	8490000	613	48.46	0.81	06	0.86	149.00	8882.00	11060	20230421	-34.72	6930	20231006	4.18	11060	-34.72	20230421	6930	4.18	20231006	11060	-34.72	20230421	6930	4.18	20231006	4.98	N	097870	500	42 억		109494	N	N	0	N	00	N
68	20231019	140643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7270	-170	5	-2.28	448824760	61120	64.17	7400	7470	7250	9670	5210	7440	7343.34	1.29	0	-8263	7726	7582	7506	7362	7286	7545	7325	42	2230	500	5500	10	1	8490000	617	48.79	0.82	06	0.72	149.00	8882.00	11060	20230421	-34.27	6930	20231006	4.91	11060	-34.27	20230421	6930	4.91	20231006	11060	-34.27	20230421	6930	4.91	20231006	4.98	N	097870	500	42 억		109494	N	N	0	N	00	N
69	20231019	130636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7300	-140	5	-1.88	426414290	58042	60.94	7400	7470	7250	9670	5210	7440	7346.65	1.29	0	-7926	7726	7582	7506	7362	7286	7545	7325	42	2230	500	5500	10	1	8490000	620	48.99	0.82	06	0.68	149.00	8882.00	11060	20230421	-34.00	6930	20231006	5.34	11060	-34.00	20230421	6930	5.34	20231006	11060	-34.00	20230421	6930	5.34	20231006	4.98	N	097870	500	42 억		109494	N	N	0	N	00	N
70	20231019	120641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7270	-170	5	-2.28	404145070	54986	57.73	7400	7470	7250	9670	5210	7440	7349.96	1.29	0	-8406	7726	7582	7506	7362	7286	7545	7325	42	2230	500	5500	10	1	8490000	617	48.79	0.82	06	0.65	149.00	8882.00	11060	20230421	-34.27	6930	20231006	4.91	11060	-34.27	20230421	6930	4.91	20231006	11060	-34.27	20230421	6930	4.91	20231006	4.98	N	097870	500	42 억		109494	N	N	0	N	00	N
71	20231019	110639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7360	-80	5	-1.08	200480130	27065	28.42	7400	7470	7360	9670	5210	7440	7407.36	1.29	0	-6061	7726	7582	7506	7362	7286	7545	7325	42	2230	500	5500	10	1	8490000	625	49.40	0.83	06	0.32	149.00	8882.00	11060	20230421	-33.45	6930	20231006	6.20	11060	-33.45	20230421	6930	6.20	20231006	11060	-33.45	20230421	6930	6.20	20231006	4.98	N	097870	500	42 억		109494	N	N	0	N	00	N
72	20231019	100634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7370	-70	5	-0.94	147438530	19876	20.87	7400	7470	7370	9670	5210	7440	7417.92	1.29	0	-4572	7726	7582	7506	7362	7286	7545	7325	42	2230	500	5500	10	1	8490000	626	49.46	0.83	06	0.23	149.00	8882.00	11060	20230421	-33.36	6930	20231006	6.35	11060	-33.36	20230421	6930	6.35	20231006	11060	-33.36	20230421	6930	6.35	20231006	4.98	N	097870	500	42 억		109494	N	N	0	N	00	N
73	20231019	090641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	0	3	0.00	33250990	4491	4.72	7400	7440	7380	9670	5210	7440	7403.92	1.29	0	-1330	7726	7582	7506	7362	7286	7545	7325	42	2230	500	5500	10	1	8490000	632	49.93	0.84	06	0.05	149.00	8882.00	11060	20230421	-32.73	6930	20231006	7.36	11060	-32.73	20230421	6930	7.36	20231006	11060	-32.73	20230421	6930	7.36	20231006	4.98	N	097870	500	42 억		109494	N	N	0	N	00	N
74	20231018	160644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	-30	5	-0.40	705790550	93942	82.91	7470	7650	7430	9710	5230	7470	7513.05	1.09	0	16788	7670	7570	7520	7420	7370	7545	7395	42	2240	500	5520	10	1	8490000	632	49.93	0.84	06	1.11	149.00	8882.00	11060	20230421	-32.73	6930	20231006	7.36	11060	-32.73	20230421	6930	7.36	20231006	11060	-32.73	20230421	6930	7.36	20231006	5.13	N	097870	500	42 억		92606	N	N	0	N	00	N
75	20231018	150636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	10	2	0.13	652141830	86742	76.56	7470	7650	7430	9710	5230	7470	7518.18	1.09	0	16344	7670	7570	7520	7420	7370	7545	7395	42	2240	500	5520	10	1	8490000	635	50.20	0.84	06	1.02	149.00	8882.00	11060	20230421	-32.37	6930	20231006	7.94	11060	-32.37	20230421	6930	7.94	20231006	11060	-32.37	20230421	6930	7.94	20231006	5.13	N	097870	500	42 억		92606	N	N	0	N	00	N
76	20231018	140629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	0	3	0.00	538621730	71500	63.11	7470	7650	7440	9710	5230	7470	7533.17	1.09	0	15153	7670	7570	7520	7420	7370	7545	7395	42	2240	500	5520	10	1	8490000	634	50.13	0.84	06	0.84	149.00	8882.00	11060	20230421	-32.46	6930	20231006	7.79	11060	-32.46	20230421	6930	7.79	20231006	11060	-32.46	20230421	6930	7.79	20231006	5.13	N	097870	500	42 억		92606	N	N	0	N	00	N
77	20231018	130626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7500	30	2	0.40	519700630	68970	60.87	7470	7650	7440	9710	5230	7470	7535.17	1.09	0	15447	7670	7570	7520	7420	7370	7545	7395	42	2240	500	5520	10	1	8490000	637	50.34	0.84	06	0.81	149.00	8882.00	11060	20230421	-32.19	6930	20231006	8.23	11060	-32.19	20230421	6930	8.23	20231006	11060	-32.19	20230421	6930	8.23	20231006	5.13	N	097870	500	42 억		92606	N	N	0	N	00	N
78	20231018	120638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7540	70	2	0.94	452375580	59966	52.93	7470	7650	7440	9710	5230	7470	7543.87	1.09	0	11258	7670	7570	7520	7420	7370	7545	7395	42	2240	500	5520	10	1	8490000	640	50.60	0.85	06	0.71	149.00	8882.00	11060	20230421	-31.83	6930	20231006	8.80	11060	-31.83	20230421	6930	8.80	20231006	11060	-31.83	20230421	6930	8.80	20231006	5.13	N	097870	500	42 억		92606	N	N	0	N	00	N
79	20231018	110631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7520	50	2	0.67	325536460	43063	38.01	7470	7650	7440	9710	5230	7470	7559.54	1.09	0	7067	7670	7570	7520	7420	7370	7545	7395	42	2240	500	5520	10	1	8490000	638	50.47	0.85	06	0.51	149.00	8882.00	11060	20230421	-32.01	6930	20231006	8.51	11060	-32.01	20230421	6930	8.51	20231006	11060	-32.01	20230421	6930	8.51	20231006	5.13	N	097870	500	42 억		92606	N	N	0	N	00	N
80	20231018	100637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7560	90	2	1.20	281768650	37243	32.87	7470	7650	7440	9710	5230	7470	7565.68	1.09	0	5525	7670	7570	7520	7420	7370	7545	7395	42	2240	500	5520	10	1	8490000	642	50.74	0.85	06	0.44	149.00	8882.00	11060	20230421	-31.65	6930	20231006	9.09	11060	-31.65	20230421	6930	9.09	20231006	11060	-31.65	20230421	6930	9.09	20231006	5.13	N	097870	500	42 억		92606	N	N	0	N	00	N
81	20231018	090629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	0	3	0.00	33621510	4497	3.97	7470	7530	7440	9710	5230	7470	7476.43	1.09	0	-521	7670	7570	7520	7420	7370	7545	7395	42	2240	500	5520	10	1	8490000	634	50.13	0.84	06	0.05	149.00	8882.00	11060	20230421	-32.46	6930	20231006	7.79	11060	-32.46	20230421	6930	7.79	20231006	11060	-32.46	20230421	6930	7.79	20231006	5.13	N	097870	500	42 억		92606	N	N	0	N	00	N
82	20231017	160632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	-50	5	-0.66	836943890	111349	28.40	7540	7620	7470	9770	5270	7520	7516.40	0.83	0	22224	8166	7842	7666	7342	7166	7755	7255	42	2250	500	5560	10	1	8490000	634	50.13	0.84	06	1.31	149.00	8882.00	11060	20230421	-32.46	6930	20231006	7.79	11060	-32.46	20230421	6930	7.79	20231006	11060	-32.46	20230421	6930	7.79	20231006	4.28	N	097870	500	42 억		70383	N	N	0	N	00	N
83	20231017	150636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	-40	5	-0.53	750012600	99717	25.43	7540	7620	7470	9770	5270	7520	7521.41	0.83	0	18319	8166	7842	7666	7342	7166	7755	7255	42	2250	500	5560	10	1	8490000	635	50.20	0.84	06	1.17	149.00	8882.00	11060	20230421	-32.37	6930	20231006	7.94	11060	-32.37	20230421	6930	7.94	20231006	11060	-32.37	20230421	6930	7.94	20231006	4.28	N	097870	500	42 억		70383	N	N	0	N	00	N
84	20231017	140638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7510	-10	5	-0.13	635756420	84480	21.55	7540	7620	7470	9770	5270	7520	7525.53	0.83	0	18648	8166	7842	7666	7342	7166	7755	7255	42	2250	500	5560	10	1	8490000	638	50.40	0.85	06	1.00	149.00	8882.00	11060	20230421	-32.10	6930	20231006	8.37	11060	-32.10	20230421	6930	8.37	20231006	11060	-32.10	20230421	6930	8.37	20231006	4.28	N	097870	500	42 억		70383	N	N	0	N	00	N
85	20231017	130632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7520	0	3	0.00	557277690	74037	18.88	7540	7620	7470	9770	5270	7520	7527.02	0.83	0	19251	8166	7842	7666	7342	7166	7755	7255	42	2250	500	5560	10	1	8490000	638	50.47	0.85	06	0.87	149.00	8882.00	11060	20230421	-32.01	6930	20231006	8.51	11060	-32.01	20230421	6930	8.51	20231006	11060	-32.01	20230421	6930	8.51	20231006	4.28	N	097870	500	42 억		70383	N	N	0	N	00	N
86	20231017	120633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7550	30	2	0.40	493619300	65583	16.73	7540	7620	7470	9770	5270	7520	7526.63	0.83	0	18950	8166	7842	7666	7342	7166	7755	7255	42	2250	500	5560	10	1	8490000	641	50.67	0.85	06	0.77	149.00	8882.00	11060	20230421	-31.74	6930	20231006	8.95	11060	-31.74	20230421	6930	8.95	20231006	11060	-31.74	20230421	6930	8.95	20231006	4.28	N	097870	500	42 억		70383	N	N	0	N	00	N
87	20231017	110628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7520	0	3	0.00	447959150	59529	15.18	7540	7620	7470	9770	5270	7520	7525.06	0.83	0	18834	8166	7842	7666	7342	7166	7755	7255	42	2250	500	5560	10	1	8490000	638	50.47	0.85	06	0.70	149.00	8882.00	11060	20230421	-32.01	6930	20231006	8.51	11060	-32.01	20230421	6930	8.51	20231006	11060	-32.01	20230421	6930	8.51	20231006	4.28	N	097870	500	42 억		70383	N	N	0	N	00	N
88	20231017	100623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7540	20	2	0.27	396141270	52639	13.42	7540	7620	7470	9770	5270	7520	7525.62	0.83	0	17894	8166	7842	7666	7342	7166	7755	7255	42	2250	500	5560	10	1	8490000	640	50.60	0.85	06	0.62	149.00	8882.00	11060	20230421	-31.83	6930	20231006	8.80	11060	-31.83	20230421	6930	8.80	20231006	11060	-31.83	20230421	6930	8.80	20231006	4.28	N	097870	500	42 억		70383	N	N	0	N	00	N
89	20231017	090629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7540	20	2	0.27	49656770	6572	1.68	7540	7620	7540	9770	5270	7520	7555.81	0.83	0	1905	8166	7842	7666	7342	7166	7755	7255	42	2250	500	5560	10	1	8490000	640	50.60	0.85	06	0.08	149.00	8882.00	11060	20230421	-31.83	6930	20231006	8.80	11060	-31.83	20230421	6930	8.80	20231006	11060	-31.83	20230421	6930	8.80	20231006	4.28	N	097870	500	42 억		70383	N	N	0	N	00	N
90	20231016	160629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7520	-20	5	-0.27	2992584510	388839	16.10	7650	7990	7490	9800	5280	7540	7696.33	0.64	0	12302	8806	8172	7756	7122	6706	8490	7440	42	2260	500	5570	10	1	8490000	638	50.47	0.85	06	4.58	149.00	8882.00	11060	20230421	-32.01	6930	20231006	8.51	11060	-32.01	20230421	6930	8.51	20231006	11060	-32.01	20230421	6930	8.51	20231006	4.32	N	097870	500	42 억		54430	N	N	0	N	00	N
91	20231016	150630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7530	-10	5	-0.13	2744812400	355858	14.74	7650	7990	7510	9800	5280	7540	7713.24	0.64	0	9759	8806	8172	7756	7122	6706	8490	7440	42	2260	500	5570	10	1	8490000	639	50.54	0.85	06	4.19	149.00	8882.00	11060	20230421	-31.92	6930	20231006	8.66	11060	-31.92	20230421	6930	8.66	20231006	11060	-31.92	20230421	6930	8.66	20231006	4.32	N	097870	500	42 억		54430	N	N	0	N	00	N
92	20231016	140630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7620	80	2	1.06	2436861710	315406	13.06	7650	7990	7510	9800	5280	7540	7726.13	0.64	0	8584	8806	8172	7756	7122	6706	8490	7440	42	2260	500	5570	10	1	8490000	647	51.14	0.86	06	3.72	149.00	8882.00	11060	20230421	-31.10	6930	20231006	9.96	11060	-31.10	20230421	6930	9.96	20231006	11060	-31.10	20230421	6930	9.96	20231006	4.32	N	097870	500	42 억		54430	N	N	0	N	00	N
93	20231016	130626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7650	110	2	1.46	2318337040	299834	12.42	7650	7990	7510	9800	5280	7540	7732.09	0.64	0	7110	8806	8172	7756	7122	6706	8490	7440	42	2260	500	5570	10	1	8490000	649	51.34	0.86	06	3.53	149.00	8882.00	11060	20230421	-30.83	6930	20231006	10.39	11060	-30.83	20230421	6930	10.39	20231006	11060	-30.83	20230421	6930	10.39	20231006	4.32	N	097870	500	42 억		54430	N	N	0	N	00	N
94	20231016	120626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7710	170	2	2.25	1175017680	153485	6.36	7650	7830	7510	9800	5280	7540	7655.61	0.64	0	2601	8806	8172	7756	7122	6706	8490	7440	42	2260	500	5570	10	1	8490000	655	51.74	0.87	06	1.81	149.00	8882.00	11060	20230421	-30.29	6930	20231006	11.26	11060	-30.29	20230421	6930	11.26	20231006	11060	-30.29	20230421	6930	11.26	20231006	4.32	N	097870	500	42 억		54430	N	N	0	N	00	N
95	20231016	110623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7550	10	2	0.13	1028704670	134333	5.56	7650	7830	7510	9800	5280	7540	7657.90	0.64	0	2042	8806	8172	7756	7122	6706	8490	7440	42	2260	500	5570	10	1	8490000	641	50.67	0.85	06	1.58	149.00	8882.00	11060	20230421	-31.74	6930	20231006	8.95	11060	-31.74	20230421	6930	8.95	20231006	11060	-31.74	20230421	6930	8.95	20231006	4.32	N	097870	500	42 억		54430	N	N	0	N	00	N
96	20231016	100620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7590	50	2	0.66	939561760	122525	5.07	7650	7830	7510	9800	5280	7540	7668.36	0.64	0	2010	8806	8172	7756	7122	6706	8490	7440	42	2260	500	5570	10	1	8490000	644	50.94	0.85	06	1.44	149.00	8882.00	11060	20230421	-31.37	6930	20231006	9.52	11060	-31.37	20230421	6930	9.52	20231006	11060	-31.37	20230421	6930	9.52	20231006	4.32	N	097870	500	42 억		54430	N	N	0	N	00	N
97	20231016	090622	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7680	140	2	1.86	473350640	61278	2.54	7650	7830	7640	9800	5280	7540	7724.74	0.64	0	1707	8806	8172	7756	7122	6706	8490	7440	42	2260	500	5570	10	1	8490000	652	51.54	0.86	06	0.72	149.00	8882.00	11060	20230421	-30.56	6930	20231006	10.82	11060	-30.56	20230421	6930	10.82	20231006	11060	-30.56	20230421	6930	10.82	20231006	4.32	N	097870	500	42 억		54430	N	N	0	N	00	N
98	20231012	160640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	100	2	1.36	215014510	29135	73.27	7340	7460	7300	9540	5140	7340	7379.94	0.53	0	3907	7520	7430	7370	7280	7220	7475	7325	42	2200	500	5430	10	1	8490000	632	49.93	0.84	06	0.34	149.00	8882.00	11060	20230421	-32.73	6930	20231006	7.36	11060	-32.73	20230421	6930	7.36	20231006	11060	-32.73	20230421	6930	7.36	20231006	4.27	N	097870	500	42 억		45311	N	N	0	N	00	N
99	20231012	150626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7350	10	2	0.14	189559240	25704	64.64	7340	7460	7300	9540	5140	7340	7374.70	0.53	0	3735	7520	7430	7370	7280	7220	7475	7325	42	2200	500	5430	10	1	8490000	624	49.33	0.83	06	0.30	149.00	8882.00	11060	20230421	-33.54	6930	20231006	6.06	11060	-33.54	20230421	6930	6.06	20231006	11060	-33.54	20230421	6930	6.06	20231006	4.27	N	097870	500	42 억		45311	N	N	0	N	00	N
100	20231012	140625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7420	80	2	1.09	159520510	21629	54.39	7340	7460	7300	9540	5140	7340	7375.31	0.53	0	3329	7520	7430	7370	7280	7220	7475	7325	42	2200	500	5430	10	1	8490000	630	49.80	0.84	06	0.25	149.00	8882.00	11060	20230421	-32.91	6930	20231006	7.07	11060	-32.91	20230421	6930	7.07	20231006	11060	-32.91	20230421	6930	7.07	20231006	4.27	N	097870	500	42 억		45311	N	N	0	N	00	N
101	20231012	130625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7370	30	2	0.41	154627380	20967	52.73	7340	7460	7300	9540	5140	7340	7374.80	0.53	0	3349	7520	7430	7370	7280	7220	7475	7325	42	2200	500	5430	10	1	8490000	626	49.46	0.83	06	0.25	149.00	8882.00	11060	20230421	-33.36	6930	20231006	6.35	11060	-33.36	20230421	6930	6.35	20231006	11060	-33.36	20230421	6930	6.35	20231006	4.27	N	097870	500	42 억		45311	N	N	0	N	00	N
102	20231012	120633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	70	2	0.95	127545480	17292	43.48	7340	7460	7300	9540	5140	7340	7375.98	0.53	0	1784	7520	7430	7370	7280	7220	7475	7325	42	2200	500	5430	10	1	8490000	629	49.73	0.83	06	0.20	149.00	8882.00	11060	20230421	-33.00	6930	20231006	6.93	11060	-33.00	20230421	6930	6.93	20231006	11060	-33.00	20230421	6930	6.93	20231006	4.27	N	097870	500	42 억		45311	N	N	0	N	00	N
103	20231012	110634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	70	2	0.95	95205160	12927	32.51	7340	7460	7300	9540	5140	7340	7364.83	0.53	0	2081	7520	7430	7370	7280	7220	7475	7325	42	2200	500	5430	10	1	8490000	629	49.73	0.83	06	0.15	149.00	8882.00	11060	20230421	-33.00	6930	20231006	6.93	11060	-33.00	20230421	6930	6.93	20231006	11060	-33.00	20230421	6930	6.93	20231006	4.27	N	097870	500	42 억		45311	N	N	0	N	00	N
104	20231012	100629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	60	2	0.82	49299520	6682	16.80	7340	7460	7300	9540	5140	7340	7377.96	0.53	0	393	7520	7430	7370	7280	7220	7475	7325	42	2200	500	5430	10	1	8490000	628	49.66	0.83	06	0.08	149.00	8882.00	11060	20230421	-33.09	6930	20231006	6.78	11060	-33.09	20230421	6930	6.78	20231006	11060	-33.09	20230421	6930	6.78	20231006	4.27	N	097870	500	42 억		45311	N	N	0	N	00	N
105	20231012	090633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	100	2	1.36	19070250	2589	6.51	7340	7460	7340	9540	5140	7340	7365.87	0.53	0	435	7520	7430	7370	7280	7220	7475	7325	42	2200	500	5430	10	1	8490000	632	49.93	0.84	06	0.03	149.00	8882.00	11060	20230421	-32.73	6930	20231006	7.36	11060	-32.73	20230421	6930	7.36	20231006	11060	-32.73	20230421	6930	7.36	20231006	4.27	N	097870	500	42 억		45311	N	N	0	N	00	N
106	20231011	160625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7340	10	2	0.14	285640490	38726	54.53	7330	7460	7310	9520	5140	7330	7378.01	0.37	0	14053	7663	7496	7303	7136	6943	7580	7220	42	2190	500	5420	10	1	8490000	623	49.26	0.83	06	0.46	149.00	8882.00	11060	20230421	-33.63	6930	20231006	5.92	11060	-33.63	20230421	6930	5.92	20231006	11060	-33.63	20230421	6930	5.92	20231006	4.28	N	097870	500	42 억		31233	N	N	0	N	00	N
107	20231011	150628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	70	2	0.95	248260330	33655	47.39	7330	7460	7310	9520	5140	7330	7379.06	0.37	0	12117	7663	7496	7303	7136	6943	7580	7220	42	2190	500	5420	10	1	8490000	628	49.66	0.83	06	0.40	149.00	8882.00	11060	20230421	-33.09	6930	20231006	6.78	11060	-33.09	20230421	6930	6.78	20231006	11060	-33.09	20230421	6930	6.78	20231006	4.28	N	097870	500	42 억		31233	N	N	0	N	00	N
108	20231011	140632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	60	2	0.82	202087780	27411	38.60	7330	7460	7310	9520	5140	7330	7375.27	0.37	0	8788	7663	7496	7303	7136	6943	7580	7220	42	2190	500	5420	10	1	8490000	627	49.60	0.83	06	0.32	149.00	8882.00	11060	20230421	-33.18	6930	20231006	6.64	11060	-33.18	20230421	6930	6.64	20231006	11060	-33.18	20230421	6930	6.64	20231006	4.28	N	097870	500	42 억		31233	N	N	0	N	00	N
109	20231011	130622	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7360	30	2	0.41	180860470	24525	34.53	7330	7460	7310	9520	5140	7330	7377.80	0.37	0	8240	7663	7496	7303	7136	6943	7580	7220	42	2190	500	5420	10	1	8490000	625	49.40	0.83	06	0.29	149.00	8882.00	11060	20230421	-33.45	6930	20231006	6.20	11060	-33.45	20230421	6930	6.20	20231006	11060	-33.45	20230421	6930	6.20	20231006	4.28	N	097870	500	42 억		31233	N	N	0	N	00	N
110	20231011	120635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7350	20	2	0.27	169303700	22954	32.32	7330	7460	7310	9520	5140	7330	7379.38	0.37	0	7505	7663	7496	7303	7136	6943	7580	7220	42	2190	500	5420	10	1	8490000	624	49.33	0.83	06	0.27	149.00	8882.00	11060	20230421	-33.54	6930	20231006	6.06	11060	-33.54	20230421	6930	6.06	20231006	11060	-33.54	20230421	6930	6.06	20231006	4.28	N	097870	500	42 억		31233	N	N	0	N	00	N
111	20231011	110629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	60	2	0.82	155323800	21057	29.65	7330	7460	7310	9520	5140	7330	7380.35	0.37	0	7451	7663	7496	7303	7136	6943	7580	7220	42	2190	500	5420	10	1	8490000	627	49.60	0.83	06	0.25	149.00	8882.00	11060	20230421	-33.18	6930	20231006	6.64	11060	-33.18	20230421	6930	6.64	20231006	11060	-33.18	20230421	6930	6.64	20231006	4.28	N	097870	500	42 억		31233	N	N	0	N	00	N
112	20231011	100626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7330	0	3	0.00	132760840	17997	25.34	7330	7460	7310	9520	5140	7330	7381.63	0.37	0	7131	7663	7496	7303	7136	6943	7580	7220	42	2190	500	5420	10	1	8490000	622	49.19	0.83	06	0.21	149.00	8882.00	11060	20230421	-33.73	6930	20231006	5.77	11060	-33.73	20230421	6930	5.77	20231006	11060	-33.73	20230421	6930	5.77	20231006	4.28	N	097870	500	42 억		31233	N	N	0	N	00	N
113	20231011	090630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7330	0	3	0.00	40942560	5572	7.85	7330	7400	7310	9520	5140	7330	7355.60	0.37	0	-62	7663	7496	7303	7136	6943	7580	7220	42	2190	500	5420	10	1	8490000	622	49.19	0.83	06	0.07	149.00	8882.00	11060	20230421	-33.73	6930	20231006	5.77	11060	-33.73	20230421	6930	5.77	20231006	11060	-33.73	20230421	6930	5.77	20231006	4.28	N	097870	500	42 억		31233	N	N	0	N	00	N
114	20231010	160621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7330	180	2	2.52	516057590	70663	177.24	7140	7470	7110	9290	5010	7150	7303.05	0.36	0	594	7603	7376	7153	6926	6703	7490	7040	42	2140	500	5290	10	1	8490000	622	49.19	0.83	06	0.83	149.00	8882.00	11060	20230421	-33.73	6930	20231006	5.77	11060	-33.73	20230421	6930	5.77	20231006	11060	-33.73	20230421	6930	5.77	20231006	4.40	N	097870	500	42 억		30663	N	N	0	N	00	N
115	20231010	150620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7310	160	2	2.24	461062800	63147	158.39	7140	7470	7110	9290	5010	7150	7301.42	0.36	0	675	7603	7376	7153	6926	6703	7490	7040	42	2140	500	5290	10	1	8490000	621	49.06	0.82	06	0.74	149.00	8882.00	11060	20230421	-33.91	6930	20231006	5.48	11060	-33.91	20230421	6930	5.48	20231006	11060	-33.91	20230421	6930	5.48	20231006	4.40	N	097870	500	42 억		30663	N	N	0	N	00	N
116	20231010	140624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7190	40	2	0.56	205422870	28259	70.88	7140	7390	7110	9290	5010	7150	7269.29	0.36	0	-1012	7603	7376	7153	6926	6703	7490	7040	42	2140	500	5290	10	1	8490000	610	48.26	0.81	06	0.33	149.00	8882.00	11060	20230421	-34.99	6930	20231006	3.75	11060	-34.99	20230421	6930	3.75	20231006	11060	-34.99	20230421	6930	3.75	20231006	4.40	N	097870	500	42 억		30663	N	N	0	N	00	N
117	20231010	130617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7220	70	2	0.98	187650930	25789	64.68	7140	7390	7110	9290	5010	7150	7276.39	0.36	0	-339	7603	7376	7153	6926	6703	7490	7040	42	2140	500	5290	10	1	8490000	613	48.46	0.81	06	0.30	149.00	8882.00	11060	20230421	-34.72	6930	20231006	4.18	11060	-34.72	20230421	6930	4.18	20231006	11060	-34.72	20230421	6930	4.18	20231006	4.40	N	097870	500	42 억		30663	N	N	0	N	00	N
118	20231010	120617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7240	90	2	1.26	166532910	22881	57.39	7140	7390	7110	9290	5010	7150	7278.22	0.36	0	-18	7603	7376	7153	6926	6703	7490	7040	42	2140	500	5290	10	1	8490000	615	48.59	0.82	06	0.27	149.00	8882.00	11060	20230421	-34.54	6930	20231006	4.47	11060	-34.54	20230421	6930	4.47	20231006	11060	-34.54	20230421	6930	4.47	20231006	4.40	N	097870	500	42 억		30663	N	N	0	N	00	N
119	20231010	110609	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7250	100	2	1.40	149578410	20551	51.55	7140	7390	7110	9290	5010	7150	7278.40	0.36	0	443	7603	7376	7153	6926	6703	7490	7040	42	2140	500	5290	10	1	8490000	616	48.66	0.82	06	0.24	149.00	8882.00	11060	20230421	-34.45	6930	20231006	4.62	11060	-34.45	20230421	6930	4.62	20231006	11060	-34.45	20230421	6930	4.62	20231006	4.40	N	097870	500	42 억		30663	N	N	0	N	00	N
120	20231010	100613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7300	150	2	2.10	105060010	14474	36.30	7140	7380	7110	9290	5010	7150	7258.53	0.36	0	231	7603	7376	7153	6926	6703	7490	7040	42	2140	500	5290	10	1	8490000	620	48.99	0.82	06	0.17	149.00	8882.00	11060	20230421	-34.00	6930	20231006	5.34	11060	-34.00	20230421	6930	5.34	20231006	11060	-34.00	20230421	6930	5.34	20231006	4.40	N	097870	500	42 억		30663	N	N	0	N	00	N
121	20231010	090608	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7220	70	2	0.98	9419270	1317	3.30	7140	7220	7140	9290	5010	7150	7152.07	0.36	0	568	7603	7376	7153	6926	6703	7490	7040	42	2140	500	5290	10	1	8490000	613	48.46	0.81	06	0.02	149.00	8882.00	11060	20230421	-34.72	6930	20231006	4.18	11060	-34.72	20230421	6930	4.18	20231006	11060	-34.72	20230421	6930	4.18	20231006	4.40	N	097870	500	42 억		30663	N	N	0	N	00	N
122	20231006	160615	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	7150	190	2	2.73	283328410	39811	114.21	6930	7380	6930	9040	4880	6960	7116.84	0.30	0	5392	7320	7140	7050	6870	6780	7095	6825	42	2080	500	5150	10	1	8490000	607	47.99	0.80	06	0.47	149.00	8882.00	11060	20230421	-35.35	6930	20231006	3.17	11060	-35.35	20230421	6930	3.17	20231006	11060	-35.35	20230421	6930	3.17	20231006	4.46	N	097870	500	42 억		25077	N	N	0	N	00	N
123	20231006	150605	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	7160	200	2	2.87	258541430	36344	104.27	6930	7380	6930	9040	4880	6960	7113.73	0.30	0	5355	7320	7140	7050	6870	6780	7095	6825	42	2080	500	5150	10	1	8490000	608	48.05	0.81	06	0.43	149.00	8882.00	11060	20230421	-35.26	6930	20231006	3.32	11060	-35.26	20230421	6930	3.32	20231006	11060	-35.26	20230421	6930	3.32	20231006	4.46	N	097870	500	42 억		25077	N	N	0	N	00	N
124	20231006	140607	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	7090	130	2	1.87	122722100	17462	50.10	6930	7090	6930	9040	4880	6960	7027.95	0.30	0	3583	7320	7140	7050	6870	6780	7095	6825	42	2080	500	5150	10	1	8490000	602	47.58	0.80	06	0.21	149.00	8882.00	11060	20230421	-35.90	6930	20231006	2.31	11060	-35.90	20230421	6930	2.31	20231006	11060	-35.90	20230421	6930	2.31	20231006	4.46	N	097870	500	42 억		25077	N	N	0	N	00	N
125	20231006	130600	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	7090	130	2	1.87	116563870	16593	47.60	6930	7090	6930	9040	4880	6960	7024.88	0.30	0	3304	7320	7140	7050	6870	6780	7095	6825	42	2080	500	5150	10	1	8490000	602	47.58	0.80	06	0.20	149.00	8882.00	11060	20230421	-35.90	6930	20231006	2.31	11060	-35.90	20230421	6930	2.31	20231006	11060	-35.90	20230421	6930	2.31	20231006	4.46	N	097870	500	42 억		25077	N	N	0	N	00	N
126	20231006	120600	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	7090	130	2	1.87	113269060	16128	46.27	6930	7090	6930	9040	4880	6960	7023.13	0.30	0	3026	7320	7140	7050	6870	6780	7095	6825	42	2080	500	5150	10	1	8490000	602	47.58	0.80	06	0.19	149.00	8882.00	11060	20230421	-35.90	6930	20231006	2.31	11060	-35.90	20230421	6930	2.31	20231006	11060	-35.90	20230421	6930	2.31	20231006	4.46	N	097870	500	42 억		25077	N	N	0	N	00	N
127	20231006	110554	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	7050	90	2	1.29	90531200	12914	37.05	6930	7080	6930	9040	4880	6960	7010.31	0.30	0	3043	7320	7140	7050	6870	6780	7095	6825	42	2080	500	5150	10	1	8490000	599	47.32	0.79	06	0.15	149.00	8882.00	11060	20230421	-36.26	6930	20231006	1.73	11060	-36.26	20230421	6930	1.73	20231006	11060	-36.26	20230421	6930	1.73	20231006	4.46	N	097870	500	42 억		25077	N	N	0	N	00	N
128	20231006	100559	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	7050	90	2	1.29	66176370	9465	27.15	6930	7050	6930	9040	4880	6960	6991.69	0.30	0	2321	7320	7140	7050	6870	6780	7095	6825	42	2080	500	5150	10	1	8490000	599	47.32	0.79	06	0.11	149.00	8882.00	11060	20230421	-36.26	6930	20231006	1.73	11060	-36.26	20230421	6930	1.73	20231006	11060	-36.26	20230421	6930	1.73	20231006	4.46	N	097870	500	42 억		25077	N	N	0	N	00	N
129	20231006	090555	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	6980	20	2	0.29	18509770	2667	7.65	6930	6980	6930	9040	4880	6960	6940.30	0.30	0	-374	7320	7140	7050	6870	6780	7095	6825	42	2080	500	5150	10	1	8490000	593	46.85	0.79	06	0.03	149.00	8882.00	11060	20230421	-36.89	6930	20231006	0.72	11060	-36.89	20230421	6930	0.72	20231006	11060	-36.89	20230421	6930	0.72	20231006	4.46	N	097870	500	42 억		25077	N	N	0	N	00	N