KissMeData/137950/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	160843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6670	-180	5	-2.63	345686710	51410	64.87	6810	6890	6610	8900	4800	6850	6724.16	2.52	0	-20359	7176	7012	6806	6642	6436	7095	6725	111	2050	500	5200	10	1	22267814	1485	7.28	1.00	12	0.23	916.00	6694.00	9080	20230907	-26.54	6540	20221229	1.99	9080	-26.54	20230907	6540	1.99	20230103	9080	-26.54	20230907	6540	1.99	20221229	4.89	N	137950	500	111 억		560466	N	N	48	N	00	N
3	20231031	150852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	-160	5	-2.34	332848730	49487	62.44	6810	6890	6610	8900	4800	6850	6725.98	2.52	0	-19393	7176	7012	6806	6642	6436	7095	6725	111	2050	500	5200	10	1	22267814	1490	7.30	1.00	12	0.22	916.00	6694.00	9080	20230907	-26.32	6540	20221229	2.29	9080	-26.32	20230907	6540	2.29	20230103	9080	-26.32	20230907	6540	2.29	20221229	4.89	N	137950	500	111 억		560466	N	N	0	N	00	N
4	20231031	140858	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6670	-180	5	-2.63	297258070	44133	55.69	6810	6890	6620	8900	4800	6850	6735.50	2.52	0	-17648	7176	7012	6806	6642	6436	7095	6725	111	2050	500	5200	10	1	22267814	1485	7.28	1.00	12	0.20	916.00	6694.00	9080	20230907	-26.54	6540	20221229	1.99	9080	-26.54	20230907	6540	1.99	20230103	9080	-26.54	20230907	6540	1.99	20221229	4.89	N	137950	500	111 억		560466	N	N	0	N	00	N
5	20231031	130852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	-150	5	-2.19	257165060	38113	48.09	6810	6890	6650	8900	4800	6850	6747.43	2.52	0	-16094	7176	7012	6806	6642	6436	7095	6725	111	2050	500	5200	10	1	22267814	1492	7.31	1.00	12	0.17	916.00	6694.00	9080	20230907	-26.21	6540	20221229	2.45	9080	-26.21	20230907	6540	2.45	20230103	9080	-26.21	20230907	6540	2.45	20221229	4.89	N	137950	500	111 억		560466	N	N	0	N	00	N
6	20231031	120850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	-150	5	-2.19	207909950	30731	38.78	6810	6890	6690	8900	4800	6850	6765.47	2.52	0	-14613	7176	7012	6806	6642	6436	7095	6725	111	2050	500	5200	10	1	22267814	1492	7.31	1.00	12	0.14	916.00	6694.00	9080	20230907	-26.21	6540	20221229	2.45	9080	-26.21	20230907	6540	2.45	20230103	9080	-26.21	20230907	6540	2.45	20221229	4.89	N	137950	500	111 억		560466	N	N	0	N	00	N
7	20231031	110914	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6780	-70	5	-1.02	118589880	17426	21.99	6810	6890	6750	8900	4800	6850	6805.33	2.52	0	-3399	7176	7012	6806	6642	6436	7095	6725	111	2050	500	5200	10	1	22267814	1510	7.40	1.01	12	0.08	916.00	6694.00	9080	20230907	-25.33	6540	20221229	3.67	9080	-25.33	20230907	6540	3.67	20230103	9080	-25.33	20230907	6540	3.67	20221229	4.89	N	137950	500	111 억		560466	N	N	0	N	00	N
8	20231031	100858	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6790	-60	5	-0.88	106311540	15613	19.70	6810	6890	6750	8900	4800	6850	6809.16	2.52	0	-2188	7176	7012	6806	6642	6436	7095	6725	111	2050	500	5200	10	1	22267814	1512	7.41	1.01	12	0.07	916.00	6694.00	9080	20230907	-25.22	6540	20221229	3.82	9080	-25.22	20230907	6540	3.82	20230103	9080	-25.22	20230907	6540	3.82	20221229	4.89	N	137950	500	111 억		560466	N	N	0	N	00	N
9	20231031	090859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	0	3	0.00	14736390	2157	2.72	6810	6890	6810	8900	4800	6850	6831.87	2.52	0	-7	7176	7012	6806	6642	6436	7095	6725	111	2050	500	5200	10	1	22267814	1525	7.48	1.02	12	0.01	916.00	6694.00	9080	20230907	-24.56	6540	20221229	4.74	9080	-24.56	20230907	6540	4.74	20230103	9080	-24.56	20230907	6540	4.74	20221229	4.89	N	137950	500	111 억		560466	N	N	0	N	00	N
10	20231030	160842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	160	2	2.39	537949040	79202	104.01	6710	6970	6600	8690	4690	6690	6792.11	2.41	0	24603	6930	6810	6750	6630	6570	6780	6600	111	2000	500	5080	10	1	22267814	1525	7.48	1.02	12	0.36	916.00	6694.00	9080	20230907	-24.56	6540	20221229	4.74	9080	-24.56	20230907	6540	4.74	20230103	9080	-24.56	20230907	6540	4.74	20221229	4.95	N	137950	500	111 억		536150	N	N	0	N	00	N
11	20231030	150824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6790	100	2	1.49	520807390	76698	100.73	6710	6970	6600	8690	4690	6690	6790.37	2.41	0	24178	6930	6810	6750	6630	6570	6780	6600	111	2000	500	5080	10	1	22267814	1512	7.41	1.01	12	0.34	916.00	6694.00	9080	20230907	-25.22	6540	20221229	3.82	9080	-25.22	20230907	6540	3.82	20230103	9080	-25.22	20230907	6540	3.82	20221229	4.95	N	137950	500	111 억		536150	N	N	0	N	00	N
12	20231030	140822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6810	120	2	1.79	378720410	55971	73.51	6710	6840	6600	8690	4690	6690	6766.37	2.41	0	22831	6930	6810	6750	6630	6570	6780	6600	111	2000	500	5080	10	1	22267814	1516	7.43	1.02	12	0.25	916.00	6694.00	9080	20230907	-25.00	6540	20221229	4.13	9080	-25.00	20230907	6540	4.13	20230103	9080	-25.00	20230907	6540	4.13	20221229	4.95	N	137950	500	111 억		536150	N	N	0	N	00	N
13	20231030	130824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6830	140	2	2.09	357878850	52913	69.49	6710	6830	6600	8690	4690	6690	6763.53	2.41	0	22719	6930	6810	6750	6630	6570	6780	6600	111	2000	500	5080	10	1	22267814	1521	7.46	1.02	12	0.24	916.00	6694.00	9080	20230907	-24.78	6540	20221229	4.43	9080	-24.78	20230907	6540	4.43	20230103	9080	-24.78	20230907	6540	4.43	20221229	4.95	N	137950	500	111 억		536150	N	N	0	N	00	N
14	20231030	120819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6790	100	2	1.49	210227750	31190	40.96	6710	6820	6600	8690	4690	6690	6740.23	2.41	0	6642	6930	6810	6750	6630	6570	6780	6600	111	2000	500	5080	10	1	22267814	1512	7.41	1.01	12	0.14	916.00	6694.00	9080	20230907	-25.22	6540	20221229	3.82	9080	-25.22	20230907	6540	3.82	20230103	9080	-25.22	20230907	6540	3.82	20221229	4.95	N	137950	500	111 억		536150	N	N	0	N	00	N
15	20231030	110820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6790	100	2	1.49	151185350	22496	29.54	6710	6800	6600	8690	4690	6690	6720.55	2.41	0	5222	6930	6810	6750	6630	6570	6780	6600	111	2000	500	5080	10	1	22267814	1512	7.41	1.01	12	0.10	916.00	6694.00	9080	20230907	-25.22	6540	20221229	3.82	9080	-25.22	20230907	6540	3.82	20230103	9080	-25.22	20230907	6540	3.82	20221229	4.95	N	137950	500	111 억		536150	N	N	0	N	00	N
16	20231030	100818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6720	30	2	0.45	68502610	10227	13.43	6710	6730	6600	8690	4690	6690	6698.21	2.41	0	-265	6930	6810	6750	6630	6570	6780	6600	111	2000	500	5080	10	1	22267814	1496	7.34	1.00	12	0.05	916.00	6694.00	9080	20230907	-25.99	6540	20221229	2.75	9080	-25.99	20230907	6540	2.75	20230103	9080	-25.99	20230907	6540	2.75	20221229	4.95	N	137950	500	111 억		536150	N	N	0	N	00	N
17	20231030	090815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	40	2	0.60	30564050	4568	6.00	6710	6730	6600	8690	4690	6690	6690.90	2.41	0	-1457	6930	6810	6750	6630	6570	6780	6600	111	2000	500	5080	10	1	22267814	1499	7.35	1.01	12	0.02	916.00	6694.00	9080	20230907	-25.88	6540	20221229	2.91	9080	-25.88	20230907	6540	2.91	20230103	9080	-25.88	20230907	6540	2.91	20221229	4.95	N	137950	500	111 억		536150	N	N	0	N	00	N
18	20231027	160744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	-80	5	-1.18	508852070	75301	80.63	6740	6870	6690	8800	4740	6770	6758.09	2.39	0	5104	7036	6902	6796	6662	6556	6850	6610	111	2030	500	5140	10	1	22267814	1490	7.30	1.00	12	0.34	916.00	6694.00	9080	20230907	-26.32	6540	20221229	2.29	9080	-26.32	20230907	6540	2.29	20230103	9080	-26.32	20230907	6540	2.29	20221229	4.95	N	137950	500	111 억		532962	N	N	0	N	00	N
19	20231027	150818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	-40	5	-0.59	446727390	66024	70.70	6740	6870	6700	8800	4740	6770	6766.14	2.39	0	6546	7036	6902	6796	6662	6556	6850	6610	111	2030	500	5140	10	1	22267814	1499	7.35	1.01	12	0.30	916.00	6694.00	9080	20230907	-25.88	6540	20221229	2.91	9080	-25.88	20230907	6540	2.91	20230103	9080	-25.88	20230907	6540	2.91	20221229	4.95	N	137950	500	111 억		532962	N	N	0	N	00	N
20	20231027	140816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6760	-10	5	-0.15	322354220	47538	50.90	6740	6870	6730	8800	4740	6770	6780.98	2.39	0	7281	7036	6902	6796	6662	6556	6850	6610	111	2030	500	5140	10	1	22267814	1505	7.38	1.01	12	0.21	916.00	6694.00	9080	20230907	-25.55	6540	20221229	3.36	9080	-25.55	20230907	6540	3.36	20230103	9080	-25.55	20230907	6540	3.36	20221229	4.95	N	137950	500	111 억		532962	N	N	0	N	00	N
21	20231027	130807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6820	50	2	0.74	274352910	40450	43.31	6740	6870	6730	8800	4740	6770	6782.52	2.39	0	7941	7036	6902	6796	6662	6556	6850	6610	111	2030	500	5140	10	1	22267814	1519	7.45	1.02	12	0.18	916.00	6694.00	9080	20230907	-24.89	6540	20221229	4.28	9080	-24.89	20230907	6540	4.28	20230103	9080	-24.89	20230907	6540	4.28	20221229	4.95	N	137950	500	111 억		532962	N	N	0	N	00	N
22	20231027	120820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6860	90	2	1.33	257925270	38040	40.73	6740	6870	6730	8800	4740	6770	6780.37	2.39	0	7520	7036	6902	6796	6662	6556	6850	6610	111	2030	500	5140	10	1	22267814	1528	7.49	1.02	12	0.17	916.00	6694.00	9080	20230907	-24.45	6540	20221229	4.89	9080	-24.45	20230907	6540	4.89	20230103	9080	-24.45	20230907	6540	4.89	20221229	4.95	N	137950	500	111 억		532962	N	N	0	N	00	N
23	20231027	110825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6870	100	2	1.48	238002470	35137	37.62	6740	6870	6730	8800	4740	6770	6773.56	2.39	0	7933	7036	6902	6796	6662	6556	6850	6610	111	2030	500	5140	10	1	22267814	1530	7.50	1.03	12	0.16	916.00	6694.00	9080	20230907	-24.34	6540	20221229	5.05	9080	-24.34	20230907	6540	5.05	20230103	9080	-24.34	20230907	6540	5.05	20221229	4.95	N	137950	500	111 억		532962	N	N	0	N	00	N
24	20231027	100815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6800	30	2	0.44	161845300	23939	25.63	6740	6810	6730	8800	4740	6770	6760.74	2.39	0	4719	7036	6902	6796	6662	6556	6850	6610	111	2030	500	5140	10	1	22267814	1514	7.42	1.02	12	0.11	916.00	6694.00	9080	20230907	-25.11	6540	20221229	3.98	9080	-25.11	20230907	6540	3.98	20230103	9080	-25.11	20230907	6540	3.98	20221229	4.95	N	137950	500	111 억		532962	N	N	0	N	00	N
25	20231027	090813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6780	10	2	0.15	52543910	7778	8.33	6740	6810	6730	8800	4740	6770	6755.45	2.39	0	3820	7036	6902	6796	6662	6556	6850	6610	111	2030	500	5140	10	1	22267814	1510	7.40	1.01	12	0.03	916.00	6694.00	9080	20230907	-25.33	6540	20221229	3.67	9080	-25.33	20230907	6540	3.67	20230103	9080	-25.33	20230907	6540	3.67	20221229	4.95	N	137950	500	111 억		532962	N	N	0	N	00	N
26	20231026	160804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6770	-220	5	-3.15	616501610	90810	266.66	6890	6930	6690	9080	4900	6990	6788.92	2.41	0	-884	7136	7062	7016	6942	6896	7040	6920	111	2090	500	5310	10	1	22267814	1508	7.39	1.01	12	0.41	916.00	6694.00	9080	20230907	-25.44	6540	20221229	3.52	9080	-25.44	20230907	6540	3.52	20230103	9080	-25.44	20230907	6540	3.52	20221229	5.01	N	137950	500	111 억		535752	N	N	0	N	00	N
27	20231026	150803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6750	-240	5	-3.43	605931730	89249	262.08	6890	6930	6690	9080	4900	6990	6789.23	2.41	0	-364	7136	7062	7016	6942	6896	7040	6920	111	2090	500	5310	10	1	22267814	1503	7.37	1.01	12	0.40	916.00	6694.00	9080	20230907	-25.66	6540	20221229	3.21	9080	-25.66	20230907	6540	3.21	20230103	9080	-25.66	20230907	6540	3.21	20221229	5.01	N	137950	500	111 억		535752	N	N	0	N	00	N
28	20231026	140806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	-260	5	-3.72	486722550	71596	210.24	6890	6930	6690	9080	4900	6990	6798.18	2.41	0	-4710	7136	7062	7016	6942	6896	7040	6920	111	2090	500	5310	10	1	22267814	1499	7.35	1.01	12	0.32	916.00	6694.00	9080	20230907	-25.88	6540	20221229	2.91	9080	-25.88	20230907	6540	2.91	20230103	9080	-25.88	20230907	6540	2.91	20221229	5.01	N	137950	500	111 억		535752	N	N	0	N	00	N
29	20231026	130804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6790	-200	5	-2.86	363147650	53252	156.38	6890	6930	6750	9080	4900	6990	6819.42	2.41	0	-5226	7136	7062	7016	6942	6896	7040	6920	111	2090	500	5310	10	1	22267814	1512	7.41	1.01	12	0.24	916.00	6694.00	9080	20230907	-25.22	6540	20221229	3.82	9080	-25.22	20230907	6540	3.82	20230103	9080	-25.22	20230907	6540	3.82	20221229	5.01	N	137950	500	111 억		535752	N	N	0	N	00	N
30	20231026	120800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6790	-200	5	-2.86	288648380	42239	124.04	6890	6930	6780	9080	4900	6990	6833.69	2.41	0	-5350	7136	7062	7016	6942	6896	7040	6920	111	2090	500	5310	10	1	22267814	1512	7.41	1.01	12	0.19	916.00	6694.00	9080	20230907	-25.22	6540	20221229	3.82	9080	-25.22	20230907	6540	3.82	20230103	9080	-25.22	20230907	6540	3.82	20221229	5.01	N	137950	500	111 억		535752	N	N	0	N	00	N
31	20231026	110810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6860	-130	5	-1.86	222411850	32497	95.43	6890	6930	6790	9080	4900	6990	6844.07	2.41	0	-4790	7136	7062	7016	6942	6896	7040	6920	111	2090	500	5310	10	1	22267814	1528	7.49	1.02	12	0.15	916.00	6694.00	9080	20230907	-24.45	6540	20221229	4.89	9080	-24.45	20230907	6540	4.89	20230103	9080	-24.45	20230907	6540	4.89	20221229	5.01	N	137950	500	111 억		535752	N	N	0	N	00	N
32	20231026	100807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6880	-110	5	-1.57	118229150	17236	50.61	6890	6930	6820	9080	4900	6990	6859.43	2.41	0	-5984	7136	7062	7016	6942	6896	7040	6920	111	2090	500	5310	10	1	22267814	1532	7.51	1.03	12	0.08	916.00	6694.00	9080	20230907	-24.23	6540	20221229	5.20	9080	-24.23	20230907	6540	5.20	20230103	9080	-24.23	20230907	6540	5.20	20221229	5.01	N	137950	500	111 억		535752	N	N	0	N	00	N
33	20231026	090804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6840	-150	5	-2.15	27963030	4065	11.94	6890	6930	6820	9080	4900	6990	6878.97	2.41	0	-1000	7136	7062	7016	6942	6896	7040	6920	111	2090	500	5310	10	1	22267814	1523	7.47	1.02	12	0.02	916.00	6694.00	9080	20230907	-24.67	6540	20221229	4.59	9080	-24.67	20230907	6540	4.59	20230103	9080	-24.67	20230907	6540	4.59	20221229	5.01	N	137950	500	111 억		535752	N	N	0	N	00	N
34	20231025	160807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6990	-60	5	-0.85	233766410	33305	33.88	7070	7090	6970	9160	4940	7050	7019.27	2.41	0	-1800	7296	7172	6946	6822	6596	7235	6885	111	2110	500	5350	10	1	22267814	1557	7.63	1.04	12	0.15	916.00	6694.00	9080	20230907	-23.02	6540	20221229	6.88	9080	-23.02	20230907	6540	6.88	20230103	9080	-23.02	20230907	6540	6.88	20221229	5.09	N	137950	500	111 억		537566	N	N	0	N	00	N
35	20231025	150807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7020	-30	5	-0.43	198262540	28223	28.71	7070	7090	6980	9160	4940	7050	7024.86	2.41	0	-1100	7296	7172	6946	6822	6596	7235	6885	111	2110	500	5350	10	1	22267814	1563	7.66	1.05	12	0.13	916.00	6694.00	9080	20230907	-22.69	6540	20221229	7.34	9080	-22.69	20230907	6540	7.34	20230103	9080	-22.69	20230907	6540	7.34	20221229	5.09	N	137950	500	111 억		537566	N	N	0	N	00	N
36	20231025	140801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6990	-60	5	-0.85	171680220	24430	24.85	7070	7090	6980	9160	4940	7050	7027.43	2.41	0	-972	7296	7172	6946	6822	6596	7235	6885	111	2110	500	5350	10	1	22267814	1557	7.63	1.04	12	0.11	916.00	6694.00	9080	20230907	-23.02	6540	20221229	6.88	9080	-23.02	20230907	6540	6.88	20230103	9080	-23.02	20230907	6540	6.88	20221229	5.09	N	137950	500	111 억		537566	N	N	0	N	00	N
37	20231025	130802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7040	-10	5	-0.14	127432000	18110	18.42	7070	7090	7000	9160	4940	7050	7036.55	2.41	0	824	7296	7172	6946	6822	6596	7235	6885	111	2110	500	5350	10	1	22267814	1568	7.69	1.05	12	0.08	916.00	6694.00	9080	20230907	-22.47	6540	20221229	7.65	9080	-22.47	20230907	6540	7.65	20230103	9080	-22.47	20230907	6540	7.65	20221229	5.09	N	137950	500	111 억		537566	N	N	0	N	00	N
38	20231025	120803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7040	-10	5	-0.14	110248600	15664	15.94	7070	7090	7000	9160	4940	7050	7038.34	2.41	0	1530	7296	7172	6946	6822	6596	7235	6885	111	2110	500	5350	10	1	22267814	1568	7.69	1.05	12	0.07	916.00	6694.00	9080	20230907	-22.47	6540	20221229	7.65	9080	-22.47	20230907	6540	7.65	20230103	9080	-22.47	20230907	6540	7.65	20221229	5.09	N	137950	500	111 억		537566	N	N	0	N	00	N
39	20231025	110805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7080	30	2	0.43	107232090	15236	15.50	7070	7090	7000	9160	4940	7050	7038.07	2.41	0	1667	7296	7172	6946	6822	6596	7235	6885	111	2110	500	5350	10	1	22267814	1577	7.73	1.06	12	0.07	916.00	6694.00	9080	20230907	-22.03	6540	20221229	8.26	9080	-22.03	20230907	6540	8.26	20230103	9080	-22.03	20230907	6540	8.26	20221229	5.09	N	137950	500	111 억		537566	N	N	0	N	00	N
40	20231025	100806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7040	-10	5	-0.14	53436990	7580	7.71	7070	7090	7000	9160	4940	7050	7049.73	2.41	0	-1489	7296	7172	6946	6822	6596	7235	6885	111	2110	500	5350	10	1	22267814	1568	7.69	1.05	12	0.03	916.00	6694.00	9080	20230907	-22.47	6540	20221229	7.65	9080	-22.47	20230907	6540	7.65	20230103	9080	-22.47	20230907	6540	7.65	20221229	5.09	N	137950	500	111 억		537566	N	N	0	N	00	N
41	20231025	090800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7040	-10	5	-0.14	31721960	4494	4.57	7070	7090	7030	9160	4940	7050	7058.74	2.41	0	-1351	7296	7172	6946	6822	6596	7235	6885	111	2110	500	5350	10	1	22267814	1568	7.69	1.05	12	0.02	916.00	6694.00	9080	20230907	-22.47	6540	20221229	7.65	9080	-22.47	20230907	6540	7.65	20230103	9080	-22.47	20230907	6540	7.65	20221229	5.09	N	137950	500	111 억		537566	N	N	0	N	00	N
42	20231024	160745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7050	100	2	1.44	674158380	98227	122.57	6950	7070	6720	9030	4870	6950	6862.80	2.43	0	-4185	7190	7070	7010	6890	6830	7040	6860	111	2080	500	5280	10	1	22267814	1570	7.70	1.05	12	0.44	916.00	6694.00	9080	20230907	-22.36	6540	20221229	7.80	9080	-22.36	20230907	6540	7.80	20230103	9080	-22.36	20230907	6540	7.80	20221229	5.13	N	137950	500	111 억		540524	N	N	0	N	00	N
43	20231024	150758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7020	70	2	1.01	650142840	94816	118.32	6950	7070	6720	9030	4870	6950	6856.64	2.43	0	-3092	7190	7070	7010	6890	6830	7040	6860	111	2080	500	5280	10	1	22267814	1563	7.66	1.05	12	0.43	916.00	6694.00	9080	20230907	-22.69	6540	20221229	7.34	9080	-22.69	20230907	6540	7.34	20230103	9080	-22.69	20230907	6540	7.34	20221229	5.13	N	137950	500	111 억		540524	N	N	0	N	00	N
44	20231024	140743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6920	-30	5	-0.43	558961620	81802	102.08	6950	7010	6720	9030	4870	6950	6832.75	2.43	0	-1453	7190	7070	7010	6890	6830	7040	6860	111	2080	500	5280	10	1	22267814	1541	7.55	1.03	12	0.37	916.00	6694.00	9080	20230907	-23.79	6540	20221229	5.81	9080	-23.79	20230907	6540	5.81	20230103	9080	-23.79	20230907	6540	5.81	20221229	5.13	N	137950	500	111 억		540524	N	N	0	N	00	N
45	20231024	130750	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6840	-110	5	-1.58	475970420	69718	87.00	6950	7010	6720	9030	4870	6950	6826.64	2.43	0	-8314	7190	7070	7010	6890	6830	7040	6860	111	2080	500	5280	10	1	22267814	1523	7.47	1.02	12	0.31	916.00	6694.00	9080	20230907	-24.67	6540	20221229	4.59	9080	-24.67	20230907	6540	4.59	20230103	9080	-24.67	20230907	6540	4.59	20221229	5.13	N	137950	500	111 억		540524	N	N	0	N	00	N
46	20231024	120757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6840	-110	5	-1.58	450724150	66014	82.38	6950	7010	6720	9030	4870	6950	6827.24	2.43	0	-7356	7190	7070	7010	6890	6830	7040	6860	111	2080	500	5280	10	1	22267814	1523	7.47	1.02	12	0.30	916.00	6694.00	9080	20230907	-24.67	6540	20221229	4.59	9080	-24.67	20230907	6540	4.59	20230103	9080	-24.67	20230907	6540	4.59	20221229	5.13	N	137950	500	111 억		540524	N	N	0	N	00	N
47	20231024	110752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	-210	5	-3.02	381739310	55843	69.68	6950	7010	6730	9030	4870	6950	6835.43	2.43	0	-10043	7190	7070	7010	6890	6830	7040	6860	111	2080	500	5280	10	1	22267814	1501	7.36	1.01	12	0.25	916.00	6694.00	9080	20230907	-25.77	6540	20221229	3.06	9080	-25.77	20230907	6540	3.06	20230103	9080	-25.77	20230907	6540	3.06	20221229	5.13	N	137950	500	111 억		540524	N	N	0	N	00	N
48	20231024	100745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6870	-80	5	-1.15	127355150	18421	22.99	6950	7010	6870	9030	4870	6950	6913.08	2.43	0	-6693	7190	7070	7010	6890	6830	7040	6860	111	2080	500	5280	10	1	22267814	1530	7.50	1.03	12	0.08	916.00	6694.00	9080	20230907	-24.34	6540	20221229	5.05	9080	-24.34	20230907	6540	5.05	20230103	9080	-24.34	20230907	6540	5.05	20221229	5.13	N	137950	500	111 억		540524	N	N	0	N	00	N
49	20231024	090751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6970	20	2	0.29	15276540	2197	2.74	6950	7010	6920	9030	4870	6950	6953.80	2.43	0	109	7190	7070	7010	6890	6830	7040	6860	111	2080	500	5280	10	1	22267814	1552	7.61	1.04	12	0.01	916.00	6694.00	9080	20230907	-23.24	6540	20221229	6.57	9080	-23.24	20230907	6540	6.57	20230103	9080	-23.24	20230907	6540	6.57	20221229	5.13	N	137950	500	111 억		540524	N	N	0	N	00	N
50	20231023	160740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	-130	5	-1.84	529111730	75421	51.37	6980	7130	6950	9200	4960	7080	7016.67	2.45	0	-6774	7433	7256	7163	6986	6893	7210	6940	111	2120	500	5380	10	1	22267814	1548	7.59	1.04	12	0.34	916.00	6694.00	9080	20230907	-23.46	6540	20221229	6.27	9080	-23.46	20230907	6540	6.27	20230103	9080	-23.46	20230907	6540	6.27	20221229	5.09	N	137950	500	111 억		546090	N	N	43	N	00	N
51	20231023	150745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6990	-90	5	-1.27	454503160	64707	44.07	6980	7130	6960	9200	4960	7080	7024.02	2.45	0	-7064	7433	7256	7163	6986	6893	7210	6940	111	2120	500	5380	10	1	22267814	1557	7.63	1.04	12	0.29	916.00	6694.00	9080	20230907	-23.02	6540	20221229	6.88	9080	-23.02	20230907	6540	6.88	20230103	9080	-23.02	20230907	6540	6.88	20221229	5.09	N	137950	500	111 억		546090	N	N	43	N	00	N
52	20231023	140742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7010	-70	5	-0.99	317227570	45045	30.68	6980	7130	6980	9200	4960	7080	7042.46	2.45	0	-7328	7433	7256	7163	6986	6893	7210	6940	111	2120	500	5380	10	1	22267814	1561	7.65	1.05	12	0.20	916.00	6694.00	9080	20230907	-22.80	6540	20221229	7.19	9080	-22.80	20230907	6540	7.19	20230103	9080	-22.80	20230907	6540	7.19	20221229	5.09	N	137950	500	111 억		546090	N	N	43	N	00	N
53	20231023	130749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7040	-40	5	-0.56	202891930	28768	19.59	6980	7130	6980	9200	4960	7080	7052.70	2.45	0	-3669	7433	7256	7163	6986	6893	7210	6940	111	2120	500	5380	10	1	22267814	1568	7.69	1.05	12	0.13	916.00	6694.00	9080	20230907	-22.47	6540	20221229	7.65	9080	-22.47	20230907	6540	7.65	20230103	9080	-22.47	20230907	6540	7.65	20221229	5.09	N	137950	500	111 억		546090	N	N	43	N	00	N
54	20231023	120741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7040	-40	5	-0.56	152320250	21583	14.70	6980	7130	6980	9200	4960	7080	7057.42	2.45	0	-3270	7433	7256	7163	6986	6893	7210	6940	111	2120	500	5380	10	1	22267814	1568	7.69	1.05	12	0.10	916.00	6694.00	9080	20230907	-22.47	6540	20221229	7.65	9080	-22.47	20230907	6540	7.65	20230103	9080	-22.47	20230907	6540	7.65	20221229	5.09	N	137950	500	111 억		546090	N	N	43	N	00	N
55	20231023	110739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7100	20	2	0.28	122570490	17364	11.83	6980	7130	6980	9200	4960	7080	7058.89	2.45	0	-2061	7433	7256	7163	6986	6893	7210	6940	111	2120	500	5380	10	1	22267814	1581	7.75	1.06	12	0.08	916.00	6694.00	9080	20230907	-21.81	6540	20221229	8.56	9080	-21.81	20230907	6540	8.56	20230103	9080	-21.81	20230907	6540	8.56	20221229	5.09	N	137950	500	111 억		546090	N	N	43	N	00	N
56	20231023	100733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7080	0	3	0.00	102044590	14474	9.86	6980	7130	6980	9200	4960	7080	7050.20	2.45	0	-1973	7433	7256	7163	6986	6893	7210	6940	111	2120	500	5380	10	1	22267814	1577	7.73	1.06	12	0.06	916.00	6694.00	9080	20230907	-22.03	6540	20221229	8.26	9080	-22.03	20230907	6540	8.26	20230103	9080	-22.03	20230907	6540	8.26	20221229	5.09	N	137950	500	111 억		546090	N	N	43	N	00	N
57	20231023	090749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7070	-10	5	-0.14	13282030	1883	1.28	6980	7130	6980	9200	4960	7080	7053.65	2.45	0	-492	7433	7256	7163	6986	6893	7210	6940	111	2120	500	5380	10	1	22267814	1574	7.72	1.06	12	0.01	916.00	6694.00	9080	20230907	-22.14	6540	20221229	8.10	9080	-22.14	20230907	6540	8.10	20230103	9080	-22.14	20230907	6540	8.10	20221229	5.09	N	137950	500	111 억		546090	N	N	43	N	00	N
58	20231020	160738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7080	-190	5	-2.61	1023535430	143520	134.34	7270	7340	7070	9450	5090	7270	7131.26	2.45	0	-822	7756	7512	7346	7102	6936	7430	7020	111	2180	500	5520	10	1	22267814	1577	7.73	1.06	12	0.64	916.00	6694.00	9080	20230907	-22.03	6540	20221229	8.26	9080	-22.03	20230907	6540	8.26	20230103	9080	-22.03	20230907	6540	8.26	20221229	5.18	N	137950	500	111 억		546502	N	N	43	N	00	N
59	20231020	150737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7110	-160	5	-2.20	954254920	133750	125.19	7270	7340	7070	9450	5090	7270	7134.04	2.45	0	-1282	7756	7512	7346	7102	6936	7430	7020	111	2180	500	5520	10	1	22267814	1583	7.76	1.06	12	0.60	916.00	6694.00	9080	20230907	-21.70	6540	20221229	8.72	9080	-21.70	20230907	6540	8.72	20230103	9080	-21.70	20230907	6540	8.72	20221229	5.18	N	137950	500	111 억		546502	N	N	0	N	00	N
60	20231020	140742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7150	-120	5	-1.65	844330800	118347	110.77	7270	7340	7070	9450	5090	7270	7133.72	2.45	0	1204	7756	7512	7346	7102	6936	7430	7020	111	2180	500	5520	10	1	22267814	1592	7.81	1.07	12	0.53	916.00	6694.00	9080	20230907	-21.26	6540	20221229	9.33	9080	-21.26	20230907	6540	9.33	20230103	9080	-21.26	20230907	6540	9.33	20221229	5.18	N	137950	500	111 억		546502	N	N	0	N	00	N
61	20231020	130722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7180	-90	5	-1.24	720813130	101072	94.60	7270	7340	7070	9450	5090	7270	7130.90	2.45	0	-4871	7756	7512	7346	7102	6936	7430	7020	111	2180	500	5520	10	1	22267814	1599	7.84	1.07	12	0.45	916.00	6694.00	9080	20230907	-20.93	6540	20221229	9.79	9080	-20.93	20230907	6540	9.79	20230103	9080	-20.93	20230907	6540	9.79	20221229	5.18	N	137950	500	111 억		546502	N	N	0	N	00	N
62	20231020	120734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7150	-120	5	-1.65	701703850	98396	92.10	7270	7340	7070	9450	5090	7270	7130.63	2.45	0	-4495	7756	7512	7346	7102	6936	7430	7020	111	2180	500	5520	10	1	22267814	1592	7.81	1.07	12	0.44	916.00	6694.00	9080	20230907	-21.26	6540	20221229	9.33	9080	-21.26	20230907	6540	9.33	20230103	9080	-21.26	20230907	6540	9.33	20221229	5.18	N	137950	500	111 억		546502	N	N	0	N	00	N
63	20231020	110742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7080	-190	5	-2.61	505359010	70681	66.16	7270	7340	7080	9450	5090	7270	7148.89	2.45	0	-2599	7756	7512	7346	7102	6936	7430	7020	111	2180	500	5520	10	1	22267814	1577	7.73	1.06	12	0.32	916.00	6694.00	9080	20230907	-22.03	6540	20221229	8.26	9080	-22.03	20230907	6540	8.26	20230103	9080	-22.03	20230907	6540	8.26	20221229	5.18	N	137950	500	111 억		546502	N	N	0	N	00	N
64	20231020	100732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7150	-120	5	-1.65	301725830	42047	39.36	7270	7340	7090	9450	5090	7270	7174.64	2.45	0	-5822	7756	7512	7346	7102	6936	7430	7020	111	2180	500	5520	10	1	22267814	1592	7.81	1.07	12	0.19	916.00	6694.00	9080	20230907	-21.26	6540	20221229	9.33	9080	-21.26	20230907	6540	9.33	20230103	9080	-21.26	20230907	6540	9.33	20221229	5.18	N	137950	500	111 억		546502	N	N	0	N	00	N
65	20231020	090734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7300	30	2	0.41	41690910	5728	5.36	7270	7340	7270	9450	5090	7270	7279.36	2.45	0	316	7756	7512	7346	7102	6936	7430	7020	111	2180	500	5520	10	1	22267814	1626	7.97	1.09	12	0.03	916.00	6694.00	9080	20230907	-19.60	6540	20221229	11.62	9080	-19.60	20230907	6540	11.62	20230103	9080	-19.60	20230907	6540	11.62	20221229	5.18	N	137950	500	111 억		546502	N	N	0	N	00	N
66	20231019	160731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7270	-270	5	-3.58	776552390	106071	112.42	7550	7590	7180	9800	5280	7540	7321.06	2.55	0	-23660	7740	7640	7570	7470	7400	7690	7520	111	2260	500	5730	10	1	22267814	1619	7.94	1.09	12	0.48	916.00	6694.00	9080	20230907	-19.93	6540	20221229	11.16	9080	-19.93	20230907	6540	11.16	20230103	9080	-19.93	20230907	6540	11.16	20221229	5.25	N	137950	500	111 억		568532	N	N	0	N	00	N
67	20231019	150725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7270	-270	5	-3.58	750895410	102543	108.68	7550	7590	7180	9800	5280	7540	7322.74	2.55	0	-21556	7740	7640	7570	7470	7400	7690	7520	111	2260	500	5730	10	1	22267814	1619	7.94	1.09	12	0.46	916.00	6694.00	9080	20230907	-19.93	6540	20221229	11.16	9080	-19.93	20230907	6540	11.16	20230103	9080	-19.93	20230907	6540	11.16	20221229	5.25	N	137950	500	111 억		568532	N	N	0	N	00	N
68	20231019	140733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7430	-110	5	-1.46	464229120	62852	66.61	7550	7590	7260	9800	5280	7540	7386.07	2.55	0	-16366	7740	7640	7570	7470	7400	7690	7520	111	2260	500	5730	10	1	22267814	1654	8.11	1.11	12	0.28	916.00	6694.00	9080	20230907	-18.17	6540	20221229	13.61	9080	-18.17	20230907	6540	13.61	20230103	9080	-18.17	20230907	6540	13.61	20221229	5.25	N	137950	500	111 억		568532	N	N	0	N	00	N
69	20231019	130726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7340	-200	5	-2.65	411324590	55687	59.02	7550	7590	7260	9800	5280	7540	7386.37	2.55	0	-12581	7740	7640	7570	7470	7400	7690	7520	111	2260	500	5730	10	1	22267814	1634	8.01	1.10	12	0.25	916.00	6694.00	9080	20230907	-19.16	6540	20221229	12.23	9080	-19.16	20230907	6540	12.23	20230103	9080	-19.16	20230907	6540	12.23	20221229	5.25	N	137950	500	111 억		568532	N	N	0	N	00	N
70	20231019	120732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7310	-230	5	-3.05	362019450	48913	51.84	7550	7590	7260	9800	5280	7540	7401.29	2.55	0	-12054	7740	7640	7570	7470	7400	7690	7520	111	2260	500	5730	10	1	22267814	1628	7.98	1.09	12	0.22	916.00	6694.00	9080	20230907	-19.49	6540	20221229	11.77	9080	-19.49	20230907	6540	11.77	20230103	9080	-19.49	20230907	6540	11.77	20221229	5.25	N	137950	500	111 억		568532	N	N	0	N	00	N
71	20231019	110728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7450	-90	5	-1.19	255763730	34372	36.43	7550	7590	7330	9800	5280	7540	7441.05	2.55	0	-11590	7740	7640	7570	7470	7400	7690	7520	111	2260	500	5730	10	1	22267814	1659	8.13	1.11	12	0.15	916.00	6694.00	9080	20230907	-17.95	6540	20221229	13.91	9080	-17.95	20230907	6540	13.91	20230103	9080	-17.95	20230907	6540	13.91	20221229	5.25	N	137950	500	111 억		568532	N	N	0	N	00	N
72	20231019	100722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7450	-90	5	-1.19	143915220	19237	20.39	7550	7590	7430	9800	5280	7540	7481.17	2.55	0	-8364	7740	7640	7570	7470	7400	7690	7520	111	2260	500	5730	10	1	22267814	1659	8.13	1.11	12	0.09	916.00	6694.00	9080	20230907	-17.95	6540	20221229	13.91	9080	-17.95	20230907	6540	13.91	20230103	9080	-17.95	20230907	6540	13.91	20221229	5.25	N	137950	500	111 억		568532	N	N	0	N	00	N
73	20231019	090732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7510	-30	5	-0.40	45813780	6098	6.46	7550	7590	7470	9800	5280	7540	7512.92	2.55	0	-3559	7740	7640	7570	7470	7400	7690	7520	111	2260	500	5730	10	1	22267814	1672	8.20	1.12	12	0.03	916.00	6694.00	9080	20230907	-17.29	6540	20221229	14.83	9080	-17.29	20230907	6540	14.83	20230103	9080	-17.29	20230907	6540	14.83	20221229	5.25	N	137950	500	111 억		568532	N	N	0	N	00	N
74	20231018	160734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	-50	5	-0.66	708606110	93670	75.14	7530	7670	7500	9860	5320	7590	7564.94	2.51	0	9960	7823	7706	7543	7426	7263	7765	7485	111	2270	500	5760	10	1	22267814	1679	8.23	1.13	12	0.42	916.00	6694.00	9080	20230907	-16.96	6540	20221229	15.29	9080	-16.96	20230907	6540	15.29	20230103	9080	-16.96	20230907	6540	15.29	20221229	5.33	N	137950	500	111 억		558162	N	N	0	N	00	N
75	20231018	150726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7530	-60	5	-0.79	683891640	90398	72.52	7530	7670	7500	9860	5320	7590	7565.34	2.51	0	8615	7823	7706	7543	7426	7263	7765	7485	111	2270	500	5760	10	1	22267814	1677	8.22	1.12	12	0.41	916.00	6694.00	9080	20230907	-17.07	6540	20221229	15.14	9080	-17.07	20230907	6540	15.14	20230103	9080	-17.07	20230907	6540	15.14	20221229	5.33	N	137950	500	111 억		558162	N	N	0	N	00	N
76	20231018	140716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	-40	5	-0.53	612750900	80999	64.98	7530	7670	7500	9860	5320	7590	7564.92	2.51	0	6387	7823	7706	7543	7426	7263	7765	7485	111	2270	500	5760	10	1	22267814	1681	8.24	1.13	12	0.36	916.00	6694.00	9080	20230907	-16.85	6540	20221229	15.44	9080	-16.85	20230907	6540	15.44	20230103	9080	-16.85	20230907	6540	15.44	20221229	5.33	N	137950	500	111 억		558162	N	N	0	N	00	N
77	20231018	130715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7620	30	2	0.40	566945790	74922	60.10	7530	7670	7500	9860	5320	7590	7567.15	2.51	0	4186	7823	7706	7543	7426	7263	7765	7485	111	2270	500	5760	10	1	22267814	1697	8.32	1.14	12	0.34	916.00	6694.00	9080	20230907	-16.08	6540	20221229	16.51	9080	-16.08	20230907	6540	16.51	20230103	9080	-16.08	20230907	6540	16.51	20221229	5.33	N	137950	500	111 억		558162	N	N	0	N	00	N
78	20231018	120728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7610	20	2	0.26	485911130	64193	51.49	7530	7670	7510	9860	5320	7590	7569.53	2.51	0	4488	7823	7706	7543	7426	7263	7765	7485	111	2270	500	5760	10	1	22267814	1695	8.31	1.14	12	0.29	916.00	6694.00	9080	20230907	-16.19	6540	20221229	16.36	9080	-16.19	20230907	6540	16.36	20230103	9080	-16.19	20230907	6540	16.36	20221229	5.33	N	137950	500	111 억		558162	N	N	0	N	00	N
79	20231018	110721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7650	60	2	0.79	374950590	49657	39.83	7530	7660	7510	9860	5320	7590	7550.81	2.51	0	3503	7823	7706	7543	7426	7263	7765	7485	111	2270	500	5760	10	1	22267814	1703	8.35	1.14	12	0.22	916.00	6694.00	9080	20230907	-15.75	6540	20221229	16.97	9080	-15.75	20230907	6540	16.97	20230103	9080	-15.75	20230907	6540	16.97	20221229	5.33	N	137950	500	111 억		558162	N	N	0	N	00	N
80	20231018	100730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	-50	5	-0.66	279397110	37052	29.72	7530	7600	7510	9860	5320	7590	7540.68	2.51	0	1363	7823	7706	7543	7426	7263	7765	7485	111	2270	500	5760	10	1	22267814	1679	8.23	1.13	12	0.17	916.00	6694.00	9080	20230907	-16.96	6540	20221229	15.29	9080	-16.96	20230907	6540	15.29	20230103	9080	-16.96	20230907	6540	15.29	20221229	5.33	N	137950	500	111 억		558162	N	N	0	N	00	N
81	20231018	090718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7590	0	3	0.00	53803470	7127	5.72	7530	7590	7510	9860	5320	7590	7549.25	2.51	0	-595	7823	7706	7543	7426	7263	7765	7485	111	2270	500	5760	10	1	22267814	1690	8.29	1.13	12	0.03	916.00	6694.00	9080	20230907	-16.41	6540	20221229	16.06	9080	-16.41	20230907	6540	16.06	20230103	9080	-16.41	20230907	6540	16.06	20221229	5.33	N	137950	500	111 억		558162	N	N	0	N	00	N
82	20231017	160721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7590	150	2	2.02	919947860	122443	51.71	7490	7660	7380	9670	5210	7440	7511.04	2.39	0	24289	7940	7690	7550	7300	7160	7620	7230	111	2230	500	5650	10	1	22267814	1690	8.29	1.13	12	0.55	916.00	6694.00	9080	20230907	-16.41	6540	20221229	16.06	9080	-16.41	20230907	6540	16.06	20230103	9080	-16.41	20230907	6540	16.06	20221229	5.39	N	137950	500	111 억		531564	N	N	0	N	00	N
83	20231017	150727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7480	40	2	0.54	680393630	90812	38.36	7490	7620	7380	9670	5210	7440	7492.92	2.39	0	28290	7940	7690	7550	7300	7160	7620	7230	111	2230	500	5650	10	1	22267814	1666	8.17	1.12	12	0.41	916.00	6694.00	9080	20230907	-17.62	6540	20221229	14.37	9080	-17.62	20230907	6540	14.37	20230103	9080	-17.62	20230907	6540	14.37	20221229	5.39	N	137950	500	111 억		531564	N	N	0	N	00	N
84	20231017	140727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7480	40	2	0.54	515703770	68615	28.98	7490	7620	7440	9670	5210	7440	7517.04	2.39	0	20444	7940	7690	7550	7300	7160	7620	7230	111	2230	500	5650	10	1	22267814	1666	8.17	1.12	12	0.31	916.00	6694.00	9080	20230907	-17.62	6540	20221229	14.37	9080	-17.62	20230907	6540	14.37	20230103	9080	-17.62	20230907	6540	14.37	20221229	5.39	N	137950	500	111 억		531564	N	N	0	N	00	N
85	20231017	130721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7500	60	2	0.81	445339400	59186	25.00	7490	7620	7450	9670	5210	7440	7525.87	2.39	0	20012	7940	7690	7550	7300	7160	7620	7230	111	2230	500	5650	10	1	22267814	1670	8.19	1.12	12	0.27	916.00	6694.00	9080	20230907	-17.40	6540	20221229	14.68	9080	-17.40	20230907	6540	14.68	20230103	9080	-17.40	20230907	6540	14.68	20221229	5.39	N	137950	500	111 억		531564	N	N	0	N	00	N
86	20231017	120725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	110	2	1.48	371842930	49352	20.84	7490	7620	7480	9670	5210	7440	7536.48	2.39	0	17536	7940	7690	7550	7300	7160	7620	7230	111	2230	500	5650	10	1	22267814	1681	8.24	1.13	12	0.22	916.00	6694.00	9080	20230907	-16.85	6540	20221229	15.44	9080	-16.85	20230907	6540	15.44	20230103	9080	-16.85	20230907	6540	15.44	20221229	5.39	N	137950	500	111 억		531564	N	N	0	N	00	N
87	20231017	110717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7510	70	2	0.94	321455730	42664	18.02	7490	7620	7480	9670	5210	7440	7536.88	2.39	0	18011	7940	7690	7550	7300	7160	7620	7230	111	2230	500	5650	10	1	22267814	1672	8.20	1.12	12	0.19	916.00	6694.00	9080	20230907	-17.29	6540	20221229	14.83	9080	-17.29	20230907	6540	14.83	20230103	9080	-17.29	20230907	6540	14.83	20221229	5.39	N	137950	500	111 억		531564	N	N	0	N	00	N
88	20231017	100711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	110	2	1.48	233690110	30980	13.08	7490	7620	7480	9670	5210	7440	7546.74	2.39	0	16196	7940	7690	7550	7300	7160	7620	7230	111	2230	500	5650	10	1	22267814	1681	8.24	1.13	12	0.14	916.00	6694.00	9080	20230907	-16.85	6540	20221229	15.44	9080	-16.85	20230907	6540	15.44	20230103	9080	-16.85	20230907	6540	15.44	20221229	5.39	N	137950	500	111 억		531564	N	N	0	N	00	N
89	20231017	090718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	100	2	1.34	52326540	6977	2.95	7490	7600	7490	9670	5210	7440	7509.99	2.39	0	1443	7940	7690	7550	7300	7160	7620	7230	111	2230	500	5650	10	1	22267814	1679	8.23	1.13	12	0.03	916.00	6694.00	9080	20230907	-16.96	6540	20221229	15.29	9080	-16.96	20230907	6540	15.29	20230103	9080	-16.96	20230907	6540	15.29	20221229	5.39	N	137950	500	111 억		531564	N	N	0	N	00	N
90	20231016	160719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7440	-110	5	-1.46	1804751150	235384	183.22	7640	7800	7410	9810	5290	7550	7668.18	2.34	0	10833	7810	7680	7490	7360	7170	7745	7425	111	2260	500	5730	10	1	22267814	1657	8.12	1.11	12	1.06	916.00	6694.00	9080	20230907	-18.06	6540	20221229	13.76	9080	-18.06	20230907	6540	13.76	20230103	9080	-18.06	20230907	6540	13.76	20221229	5.48	N	137950	500	111 억		521079	N	N	0	N	00	N
91	20231016	150719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7470	-80	5	-1.06	1678321630	218414	170.01	7640	7800	7470	9810	5290	7550	7684.13	2.34	0	5633	7810	7680	7490	7360	7170	7745	7425	111	2260	500	5730	10	1	22267814	1663	8.16	1.12	12	0.98	916.00	6694.00	9080	20230907	-17.73	6540	20221229	14.22	9080	-17.73	20230907	6540	14.22	20230103	9080	-17.73	20230907	6540	14.22	20221229	5.48	N	137950	500	111 억		521079	N	N	0	N	00	N
92	20231016	140719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7570	20	2	0.26	1511343090	196468	152.93	7640	7800	7570	9810	5290	7550	7692.57	2.34	0	7631	7810	7680	7490	7360	7170	7745	7425	111	2260	500	5730	10	1	22267814	1686	8.26	1.13	12	0.88	916.00	6694.00	9080	20230907	-16.63	6540	20221229	15.75	9080	-16.63	20230907	6540	15.75	20230103	9080	-16.63	20230907	6540	15.75	20221229	5.48	N	137950	500	111 억		521079	N	N	0	N	00	N
93	20231016	130714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7610	60	2	0.79	1383355760	179623	139.81	7640	7800	7580	9810	5290	7550	7701.44	2.34	0	6633	7810	7680	7490	7360	7170	7745	7425	111	2260	500	5730	10	1	22267814	1695	8.31	1.14	12	0.81	916.00	6694.00	9080	20230907	-16.19	6540	20221229	16.36	9080	-16.19	20230907	6540	16.36	20230103	9080	-16.19	20230907	6540	16.36	20221229	5.48	N	137950	500	111 억		521079	N	N	0	N	00	N
94	20231016	120714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7760	210	2	2.78	1199580940	155629	121.14	7640	7800	7580	9810	5290	7550	7707.95	2.34	0	1172	7810	7680	7490	7360	7170	7745	7425	111	2260	500	5730	10	1	22267814	1728	8.47	1.16	12	0.70	916.00	6694.00	9080	20230907	-14.54	6540	20221229	18.65	9080	-14.54	20230907	6540	18.65	20230103	9080	-14.54	20230907	6540	18.65	20221229	5.48	N	137950	500	111 억		521079	N	N	0	N	00	N
95	20231016	110710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7620	70	2	0.93	887288340	115248	89.71	7640	7790	7580	9810	5290	7550	7698.95	2.34	0	-8629	7810	7680	7490	7360	7170	7745	7425	111	2260	500	5730	10	1	22267814	1697	8.32	1.14	12	0.52	916.00	6694.00	9080	20230907	-16.08	6540	20221229	16.51	9080	-16.08	20230907	6540	16.51	20230103	9080	-16.08	20230907	6540	16.51	20221229	5.48	N	137950	500	111 억		521079	N	N	0	N	00	N
96	20231016	100707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7640	90	2	1.19	765335720	99227	77.24	7640	7790	7580	9810	5290	7550	7712.98	2.34	0	-8551	7810	7680	7490	7360	7170	7745	7425	111	2260	500	5730	10	1	22267814	1701	8.34	1.14	12	0.45	916.00	6694.00	9080	20230907	-15.86	6540	20221229	16.82	9080	-15.86	20230907	6540	16.82	20230103	9080	-15.86	20230907	6540	16.82	20221229	5.48	N	137950	500	111 억		521079	N	N	0	N	00	N
97	20231016	090709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7700	150	2	1.99	291198640	37855	29.47	7640	7790	7580	9810	5290	7550	7692.47	2.34	0	3574	7810	7680	7490	7360	7170	7745	7425	111	2260	500	5730	10	1	22267814	1715	8.41	1.15	12	0.17	916.00	6694.00	9080	20230907	-15.20	6540	20221229	17.74	9080	-15.20	20230907	6540	17.74	20230103	9080	-15.20	20230907	6540	17.74	20221229	5.48	N	137950	500	111 억		521079	N	N	0	N	00	N
98	20231012	160729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7390	-10	5	-0.14	626156350	84355	87.48	7330	7540	7330	9620	5180	7400	7422.88	2.26	0	3403	7566	7482	7356	7272	7146	7525	7315	111	2220	500	5620	10	1	22267814	1646	8.07	1.10	12	0.38	916.00	6694.00	9080	20230907	-18.61	6540	20221229	13.00	9080	-18.61	20230907	6540	13.00	20230103	9080	-18.61	20230907	6540	13.00	20221229	5.58	N	137950	500	111 억		504068	N	N	0	N	00	N
99	20231012	150714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7380	-20	5	-0.27	616979870	83110	86.19	7330	7540	7330	9620	5180	7400	7423.66	2.26	0	3519	7566	7482	7356	7272	7146	7525	7315	111	2220	500	5620	10	1	22267814	1643	8.06	1.10	12	0.37	916.00	6694.00	9080	20230907	-18.72	6540	20221229	12.84	9080	-18.72	20230907	6540	12.84	20230103	9080	-18.72	20230907	6540	12.84	20221229	5.58	N	137950	500	111 억		504068	N	N	0	N	00	N
100	20231012	140713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7340	-60	5	-0.81	547350150	73645	76.37	7330	7540	7330	9620	5180	7400	7432.29	2.26	0	2905	7566	7482	7356	7272	7146	7525	7315	111	2220	500	5620	10	1	22267814	1634	8.01	1.10	12	0.33	916.00	6694.00	9080	20230907	-19.16	6540	20221229	12.23	9080	-19.16	20230907	6540	12.23	20230103	9080	-19.16	20230907	6540	12.23	20221229	5.58	N	137950	500	111 억		504068	N	N	0	N	00	N
101	20231012	130714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7420	20	2	0.27	465416570	62535	64.85	7330	7540	7330	9620	5180	7400	7442.51	2.26	0	2253	7566	7482	7356	7272	7146	7525	7315	111	2220	500	5620	10	1	22267814	1652	8.10	1.11	12	0.28	916.00	6694.00	9080	20230907	-18.28	6540	20221229	13.46	9080	-18.28	20230907	6540	13.46	20230103	9080	-18.28	20230907	6540	13.46	20221229	5.58	N	137950	500	111 억		504068	N	N	0	N	00	N
102	20231012	120723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7430	30	2	0.41	417050380	56007	58.08	7330	7540	7330	9620	5180	7400	7446.41	2.26	0	1698	7566	7482	7356	7272	7146	7525	7315	111	2220	500	5620	10	1	22267814	1654	8.11	1.11	12	0.25	916.00	6694.00	9080	20230907	-18.17	6540	20221229	13.61	9080	-18.17	20230907	6540	13.61	20230103	9080	-18.17	20230907	6540	13.61	20221229	5.58	N	137950	500	111 억		504068	N	N	0	N	00	N
103	20231012	110722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7450	50	2	0.68	354152070	47523	49.28	7330	7540	7330	9620	5180	7400	7452.25	2.26	0	1104	7566	7482	7356	7272	7146	7525	7315	111	2220	500	5620	10	1	22267814	1659	8.13	1.11	12	0.21	916.00	6694.00	9080	20230907	-17.95	6540	20221229	13.91	9080	-17.95	20230907	6540	13.91	20230103	9080	-17.95	20230907	6540	13.91	20221229	5.58	N	137950	500	111 억		504068	N	N	0	N	00	N
104	20231012	100717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7440	40	2	0.54	304804860	40877	42.39	7330	7540	7330	9620	5180	7400	7456.66	2.26	0	420	7566	7482	7356	7272	7146	7525	7315	111	2220	500	5620	10	1	22267814	1657	8.12	1.11	12	0.18	916.00	6694.00	9080	20230907	-18.06	6540	20221229	13.76	9080	-18.06	20230907	6540	13.76	20230103	9080	-18.06	20230907	6540	13.76	20221229	5.58	N	137950	500	111 억		504068	N	N	0	N	00	N
105	20231012	090722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7380	-20	5	-0.27	45520200	6203	6.43	7330	7420	7330	9620	5180	7400	7338.22	2.26	0	2062	7566	7482	7356	7272	7146	7525	7315	111	2220	500	5620	10	1	22267814	1643	8.06	1.10	12	0.03	916.00	6694.00	9080	20230907	-18.72	6540	20221229	12.84	9080	-18.72	20230907	6540	12.84	20230103	9080	-18.72	20230907	6540	12.84	20221229	5.58	N	137950	500	111 억		504068	N	N	0	N	00	N
106	20231011	160713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7400	130	2	1.79	707851110	96218	34.82	7240	7440	7230	9450	5090	7270	7356.50	2.12	0	30385	7783	7526	7343	7086	6903	7655	7215	111	2180	500	5520	10	1	22267814	1648	8.08	1.11	12	0.43	916.00	6694.00	9080	20230907	-18.50	6540	20221229	13.15	9080	-18.50	20230907	6540	13.15	20230103	9080	-18.50	20230907	6540	13.15	20221229	5.63	N	137950	500	111 억		472364	N	N	0	N	00	N
107	20231011	150717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7380	110	2	1.51	655734680	89166	32.27	7240	7440	7230	9450	5090	7270	7354.09	2.12	0	26913	7783	7526	7343	7086	6903	7655	7215	111	2180	500	5520	10	1	22267814	1643	8.06	1.10	12	0.40	916.00	6694.00	9080	20230907	-18.72	6540	20221229	12.84	9080	-18.72	20230907	6540	12.84	20230103	9080	-18.72	20230907	6540	12.84	20221229	5.63	N	137950	500	111 억		472364	N	N	0	N	00	N
108	20231011	140721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7390	120	2	1.65	443809280	60238	21.80	7240	7440	7230	9450	5090	7270	7367.60	2.12	0	19438	7783	7526	7343	7086	6903	7655	7215	111	2180	500	5520	10	1	22267814	1646	8.07	1.10	12	0.27	916.00	6694.00	9080	20230907	-18.61	6540	20221229	13.00	9080	-18.61	20230907	6540	13.00	20230103	9080	-18.61	20230907	6540	13.00	20221229	5.63	N	137950	500	111 억		472364	N	N	0	N	00	N
109	20231011	130710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7400	130	2	1.79	356018400	48386	17.51	7240	7430	7230	9450	5090	7270	7357.88	2.12	0	18320	7783	7526	7343	7086	6903	7655	7215	111	2180	500	5520	10	1	22267814	1648	8.08	1.11	12	0.22	916.00	6694.00	9080	20230907	-18.50	6540	20221229	13.15	9080	-18.50	20230907	6540	13.15	20230103	9080	-18.50	20230907	6540	13.15	20221229	5.63	N	137950	500	111 억		472364	N	N	0	N	00	N
110	20231011	120725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7380	110	2	1.51	312589630	42513	15.39	7240	7430	7230	9450	5090	7270	7352.80	2.12	0	16714	7783	7526	7343	7086	6903	7655	7215	111	2180	500	5520	10	1	22267814	1643	8.06	1.10	12	0.19	916.00	6694.00	9080	20230907	-18.72	6540	20221229	12.84	9080	-18.72	20230907	6540	12.84	20230103	9080	-18.72	20230907	6540	12.84	20221229	5.63	N	137950	500	111 억		472364	N	N	0	N	00	N
111	20231011	110719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7340	70	2	0.96	266721030	36277	13.13	7240	7430	7230	9450	5090	7270	7352.35	2.12	0	14182	7783	7526	7343	7086	6903	7655	7215	111	2180	500	5520	10	1	22267814	1634	8.01	1.10	12	0.16	916.00	6694.00	9080	20230907	-19.16	6540	20221229	12.23	9080	-19.16	20230907	6540	12.23	20230103	9080	-19.16	20230907	6540	12.23	20221229	5.63	N	137950	500	111 억		472364	N	N	0	N	00	N
112	20231011	100715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7370	100	2	1.38	177427280	24090	8.72	7240	7430	7230	9450	5090	7270	7365.18	2.12	0	11876	7783	7526	7343	7086	6903	7655	7215	111	2180	500	5520	10	1	22267814	1641	8.05	1.10	12	0.11	916.00	6694.00	9080	20230907	-18.83	6540	20221229	12.69	9080	-18.83	20230907	6540	12.69	20230103	9080	-18.83	20230907	6540	12.69	20221229	5.63	N	137950	500	111 억		472364	N	N	0	N	00	N
113	20231011	090719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7310	40	2	0.55	26897440	3702	1.34	7240	7360	7230	9450	5090	7270	7265.65	2.12	0	1587	7783	7526	7343	7086	6903	7655	7215	111	2180	500	5520	10	1	22267814	1628	7.98	1.09	12	0.02	916.00	6694.00	9080	20230907	-19.49	6540	20221229	11.77	9080	-19.49	20230907	6540	11.77	20230103	9080	-19.49	20230907	6540	11.77	20221229	5.63	N	137950	500	111 억		472364	N	N	0	N	00	N
114	20231010	160710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7270	180	2	2.54	2026304510	274271	692.43	7240	7600	7160	9210	4970	7090	7388.25	2.02	0	23643	7216	7152	7076	7012	6936	7185	7045	111	2120	500	5380	10	1	22267814	1619	7.94	1.09	12	1.23	916.00	6694.00	9080	20230907	-19.93	6540	20221229	11.16	9080	-19.93	20230907	6540	11.16	20230103	9080	-19.93	20230907	6540	11.16	20221229	5.69	N	137950	500	111 억		449462	N	N	36	N	00	N
115	20231010	150708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7270	180	2	2.54	1982010020	268175	677.04	7240	7600	7160	9210	4970	7090	7390.73	2.02	0	22564	7216	7152	7076	7012	6936	7185	7045	111	2120	500	5380	10	1	22267814	1619	7.94	1.09	12	1.20	916.00	6694.00	9080	20230907	-19.93	6540	20221229	11.16	9080	-19.93	20230907	6540	11.16	20230103	9080	-19.93	20230907	6540	11.16	20221229	5.69	N	137950	500	111 억		449462	N	N	36	N	00	N
116	20231010	140713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7360	270	2	3.81	1785024390	241068	608.60	7240	7600	7160	9210	4970	7090	7404.65	2.02	0	22582	7216	7152	7076	7012	6936	7185	7045	111	2120	500	5380	10	1	22267814	1639	8.03	1.10	12	1.08	916.00	6694.00	9080	20230907	-18.94	6540	20221229	12.54	9080	-18.94	20230907	6540	12.54	20230103	9080	-18.94	20230907	6540	12.54	20221229	5.69	N	137950	500	111 억		449462	N	N	36	N	00	N
117	20231010	130705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7340	250	2	3.53	1669788020	225334	568.88	7240	7600	7160	9210	4970	7090	7410.28	2.02	0	20543	7216	7152	7076	7012	6936	7185	7045	111	2120	500	5380	10	1	22267814	1634	8.01	1.10	12	1.01	916.00	6694.00	9080	20230907	-19.16	6540	20221229	12.23	9080	-19.16	20230907	6540	12.23	20230103	9080	-19.16	20230907	6540	12.23	20221229	5.69	N	137950	500	111 억		449462	N	N	36	N	00	N
118	20231010	120705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7360	270	2	3.81	1598138410	215595	544.29	7240	7600	7160	9210	4970	7090	7412.69	2.02	0	22759	7216	7152	7076	7012	6936	7185	7045	111	2120	500	5380	10	1	22267814	1639	8.03	1.10	12	0.97	916.00	6694.00	9080	20230907	-18.94	6540	20221229	12.54	9080	-18.94	20230907	6540	12.54	20230103	9080	-18.94	20230907	6540	12.54	20221229	5.69	N	137950	500	111 억		449462	N	N	36	N	00	N
119	20231010	110653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7320	230	2	3.24	1490603040	200927	507.26	7240	7600	7160	9210	4970	7090	7418.63	2.02	0	22966	7216	7152	7076	7012	6936	7185	7045	111	2120	500	5380	10	1	22267814	1630	7.99	1.09	12	0.90	916.00	6694.00	9080	20230907	-19.38	6540	20221229	11.93	9080	-19.38	20230907	6540	11.93	20230103	9080	-19.38	20230907	6540	11.93	20221229	5.69	N	137950	500	111 억		449462	N	N	36	N	00	N
120	20231010	100659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7340	250	2	3.53	1274789900	171276	432.41	7240	7600	7160	9210	4970	7090	7442.90	2.02	0	23565	7216	7152	7076	7012	6936	7185	7045	111	2120	500	5380	10	1	22267814	1634	8.01	1.10	12	0.77	916.00	6694.00	9080	20230907	-19.16	6540	20221229	12.23	9080	-19.16	20230907	6540	12.23	20230103	9080	-19.16	20230907	6540	12.23	20221229	5.69	N	137950	500	111 억		449462	N	N	36	N	00	N
121	20231010	090653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7160	70	2	0.99	10030240	1391	3.51	7240	7250	7160	9210	4970	7090	7210.81	2.02	0	-100	7216	7152	7076	7012	6936	7185	7045	111	2120	500	5380	10	1	22267814	1594	7.82	1.07	12	0.01	916.00	6694.00	9080	20230907	-21.15	6540	20221229	9.48	9080	-21.15	20230907	6540	9.48	20230103	9080	-21.15	20230907	6540	9.48	20221229	5.69	N	137950	500	111 억		449462	N	N	36	N	00	N
122	20231006	160702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7090	60	2	0.85	280080020	39512	49.88	7030	7140	7000	9130	4930	7030	7088.48	2.00	0	5225	7323	7176	7093	6946	6863	7135	6905	111	2100	500	5340	10	1	22267814	1579	7.74	1.06	12	0.18	916.00	6694.00	9080	20230907	-21.92	6510	20221004	8.91	9080	-21.92	20230907	6540	8.41	20230103	9080	-21.92	20230907	6540	8.41	20221229	5.71	N	137950	500	111 억		444578	N	N	36	N	00	N
123	20231006	150651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7090	60	2	0.85	254118840	35848	45.26	7030	7140	7000	9130	4930	7030	7088.79	2.00	0	6048	7323	7176	7093	6946	6863	7135	6905	111	2100	500	5340	10	1	22267814	1579	7.74	1.06	12	0.16	916.00	6694.00	9080	20230907	-21.92	6510	20221004	8.91	9080	-21.92	20230907	6540	8.41	20230103	9080	-21.92	20230907	6540	8.41	20221229	5.71	N	137950	500	111 억		444578	N	N	17	N	00	N
124	20231006	140653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7110	80	2	1.14	227256830	32051	40.46	7030	7140	7000	9130	4930	7030	7090.48	2.00	0	6291	7323	7176	7093	6946	6863	7135	6905	111	2100	500	5340	10	1	22267814	1583	7.76	1.06	12	0.14	916.00	6694.00	9080	20230907	-21.70	6510	20221004	9.22	9080	-21.70	20230907	6540	8.72	20230103	9080	-21.70	20230907	6540	8.72	20221229	5.71	N	137950	500	111 억		444578	N	N	17	N	00	N
125	20231006	130645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7100	70	2	1.00	207553190	29278	36.96	7030	7140	7000	9130	4930	7030	7089.05	2.00	0	6291	7323	7176	7093	6946	6863	7135	6905	111	2100	500	5340	10	1	22267814	1581	7.75	1.06	12	0.13	916.00	6694.00	9080	20230907	-21.81	6510	20221004	9.06	9080	-21.81	20230907	6540	8.56	20230103	9080	-21.81	20230907	6540	8.56	20221229	5.71	N	137950	500	111 억		444578	N	N	17	N	00	N
126	20231006	120644	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7110	80	2	1.14	179815930	25372	32.03	7030	7140	7000	9130	4930	7030	7087.18	2.00	0	6299	7323	7176	7093	6946	6863	7135	6905	111	2100	500	5340	10	1	22267814	1583	7.76	1.06	12	0.11	916.00	6694.00	9080	20230907	-21.70	6510	20221004	9.22	9080	-21.70	20230907	6540	8.72	20230103	9080	-21.70	20230907	6540	8.72	20221229	5.71	N	137950	500	111 억		444578	N	N	17	N	00	N
127	20231006	110638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7100	70	2	1.00	148421920	20951	26.45	7030	7140	7000	9130	4930	7030	7084.24	2.00	0	6661	7323	7176	7093	6946	6863	7135	6905	111	2100	500	5340	10	1	22267814	1581	7.75	1.06	12	0.09	916.00	6694.00	9080	20230907	-21.81	6510	20221004	9.06	9080	-21.81	20230907	6540	8.56	20230103	9080	-21.81	20230907	6540	8.56	20221229	5.71	N	137950	500	111 억		444578	N	N	17	N	00	N
128	20231006	100643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7100	70	2	1.00	89616660	12675	16.00	7030	7110	7000	9130	4930	7030	7070.35	2.00	0	6223	7323	7176	7093	6946	6863	7135	6905	111	2100	500	5340	10	1	22267814	1581	7.75	1.06	12	0.06	916.00	6694.00	9080	20230907	-21.81	6510	20221004	9.06	9080	-21.81	20230907	6540	8.56	20230103	9080	-21.81	20230907	6540	8.56	20221229	5.71	N	137950	500	111 억		444578	N	N	17	N	00	N
129	20231006	090639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7070	40	2	0.57	8147300	1158	1.46	7030	7090	7000	9130	4930	7030	7035.66	2.00	0	70	7323	7176	7093	6946	6863	7135	6905	111	2100	500	5340	10	1	22267814	1574	7.72	1.06	12	0.01	916.00	6694.00	9080	20230907	-22.14	6510	20221004	8.60	9080	-22.14	20230907	6540	8.10	20230103	9080	-22.14	20230907	6540	8.10	20221229	5.71	N	137950	500	111 억		444578	N	N	17	N	00	N