KissMeData/318000/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	161145	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	-350	5	-4.37	2182969500	277660	77.69	8020	8180	7660	10410	5610	8010	7862.70	2.66	0	-7169	8443	8226	8063	7846	7683	8145	7765	17	2400	200	5120	10	1	8740223	670	19.39	1.79	12	3.18	395.00	4285.00	21150	20230510	-63.78	5310	20221028	44.26	21150	-63.78	20230510	5390	42.12	20230103	21150	-63.78	20230510	5310	44.26	20221031	6.14	N	318000	200	17 억		232875	N	N	0	N	00	N
3	20231031	151156	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	-330	5	-4.12	2058941830	261487	73.17	8020	8180	7660	10410	5610	8010	7873.77	2.66	0	-9927	8443	8226	8063	7846	7683	8145	7765	17	2400	200	5120	10	1	8740223	671	19.44	1.79	12	2.99	395.00	4285.00	21150	20230510	-63.69	5310	20221028	44.63	21150	-63.69	20230510	5390	42.49	20230103	21150	-63.69	20230510	5310	44.63	20221031	6.14	N	318000	200	17 억		232875	N	N	0	N	00	N
4	20231031	141205	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	-270	5	-3.37	1856134170	235170	65.80	8020	8180	7670	10410	5610	8010	7892.54	2.66	0	-17321	8443	8226	8063	7846	7683	8145	7765	17	2400	200	5120	10	1	8740223	676	19.59	1.81	12	2.69	395.00	4285.00	21150	20230510	-63.40	5310	20221028	45.76	21150	-63.40	20230510	5390	43.60	20230103	21150	-63.40	20230510	5310	45.76	20221031	6.14	N	318000	200	17 억		232875	N	N	0	N	00	N
5	20231031	131155	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	-240	5	-3.00	1742238220	220414	61.68	8020	8180	7670	10410	5610	8010	7904.20	2.66	0	-19475	8443	8226	8063	7846	7683	8145	7765	17	2400	200	5120	10	1	8740223	679	19.67	1.81	12	2.52	395.00	4285.00	21150	20230510	-63.26	5310	20221028	46.33	21150	-63.26	20230510	5390	44.16	20230103	21150	-63.26	20230510	5310	46.33	20221031	6.14	N	318000	200	17 억		232875	N	N	0	N	00	N
6	20231031	121156	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	-330	5	-4.12	1607084260	202891	56.77	8020	8180	7670	10410	5610	8010	7920.75	2.66	0	-21306	8443	8226	8063	7846	7683	8145	7765	17	2400	200	5120	10	1	8740223	671	19.44	1.79	12	2.32	395.00	4285.00	21150	20230510	-63.69	5310	20221028	44.63	21150	-63.69	20230510	5390	42.49	20230103	21150	-63.69	20230510	5310	44.63	20221031	6.14	N	318000	200	17 억		232875	N	N	0	N	00	N
7	20231031	111226	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	-190	5	-2.37	1255237460	157402	44.04	8020	8180	7750	10410	5610	8010	7974.64	2.66	0	-18235	8443	8226	8063	7846	7683	8145	7765	17	2400	200	5120	10	1	8740223	683	19.80	1.82	12	1.80	395.00	4285.00	21150	20230510	-63.03	5310	20221028	47.27	21150	-63.03	20230510	5390	45.08	20230103	21150	-63.03	20230510	5310	47.27	20221031	6.14	N	318000	200	17 억		232875	N	N	0	N	00	N
8	20231031	101204	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-150	5	-1.87	962544700	119904	33.55	8020	8180	7820	10410	5610	8010	8027.69	2.66	0	-6739	8443	8226	8063	7846	7683	8145	7765	17	2400	200	5120	10	1	8740223	687	19.90	1.83	12	1.37	395.00	4285.00	21150	20230510	-62.84	5310	20221028	48.02	21150	-62.84	20230510	5390	45.83	20230103	21150	-62.84	20230510	5310	48.02	20221031	6.14	N	318000	200	17 억		232875	N	N	0	N	00	N
9	20231031	091205	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	100	2	1.25	232532990	28667	8.02	8020	8180	8020	10410	5610	8010	8112.93	2.66	0	-2239	8443	8226	8063	7846	7683	8145	7765	17	2400	200	5120	10	1	8740223	709	20.53	1.89	12	0.33	395.00	4285.00	21150	20230510	-61.65	5310	20221028	52.73	21150	-61.65	20230510	5390	50.46	20230103	21150	-61.65	20230510	5310	52.73	20221031	6.14	N	318000	200	17 억		232875	N	N	0	N	00	N
10	20231030	161140	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-110	5	-1.35	2820275460	348677	11.21	8100	8280	7900	10550	5690	8120	8089.06	1.99	0	59205	10506	9312	8456	7262	6406	8885	6835	17	2430	200	5190	10	1	8740223	700	20.28	1.87	12	3.99	395.00	4285.00	21150	20230510	-62.13	5250	20221026	52.57	21150	-62.13	20230510	5390	48.61	20230103	21150	-62.13	20230510	5310	50.85	20221031	5.81	N	318000	200	17 억		174045	N	N	0	N	00	N
11	20231030	151115	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	10	2	0.12	2639969380	326228	10.49	8100	8280	7900	10550	5690	8120	8092.41	1.99	0	50751	10506	9312	8456	7262	6406	8885	6835	17	2430	200	5190	10	1	8740223	711	20.58	1.90	12	3.73	395.00	4285.00	21150	20230510	-61.56	5250	20221026	54.86	21150	-61.56	20230510	5390	50.83	20230103	21150	-61.56	20230510	5310	53.11	20221031	5.81	N	318000	200	17 억		174045	N	N	0	N	00	N
12	20231030	141113	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	-40	5	-0.49	2310283740	285506	9.18	8100	8280	7900	10550	5690	8120	8091.89	1.99	0	37625	10506	9312	8456	7262	6406	8885	6835	17	2430	200	5190	10	1	8740223	706	20.46	1.89	12	3.27	395.00	4285.00	21150	20230510	-61.80	5250	20221026	53.90	21150	-61.80	20230510	5390	49.91	20230103	21150	-61.80	20230510	5310	52.17	20221031	5.81	N	318000	200	17 억		174045	N	N	0	N	00	N
13	20231030	131118	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	60	2	0.74	1984629190	245457	7.89	8100	8280	7900	10550	5690	8120	8085.44	1.99	0	26884	10506	9312	8456	7262	6406	8885	6835	17	2430	200	5190	10	1	8740223	715	20.71	1.91	12	2.81	395.00	4285.00	21150	20230510	-61.32	5250	20221026	55.81	21150	-61.32	20230510	5390	51.76	20230103	21150	-61.32	20230510	5310	54.05	20221031	5.81	N	318000	200	17 억		174045	N	N	0	N	00	N
14	20231030	121107	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	-50	5	-0.62	1791781170	221802	7.13	8100	8280	7900	10550	5690	8120	8078.29	1.99	0	15518	10506	9312	8456	7262	6406	8885	6835	17	2430	200	5190	10	1	8740223	705	20.43	1.88	12	2.54	395.00	4285.00	21150	20230510	-61.84	5250	20221026	53.71	21150	-61.84	20230510	5390	49.72	20230103	21150	-61.84	20230510	5310	51.98	20221031	5.81	N	318000	200	17 억		174045	N	N	0	N	00	N
15	20231030	111109	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	10	2	0.12	1563642050	193602	6.23	8100	8280	7900	10550	5690	8120	8076.58	1.99	0	6762	10506	9312	8456	7262	6406	8885	6835	17	2430	200	5190	10	1	8740223	711	20.58	1.90	12	2.22	395.00	4285.00	21150	20230510	-61.56	5250	20221026	54.86	21150	-61.56	20230510	5390	50.83	20230103	21150	-61.56	20230510	5310	53.11	20221031	5.81	N	318000	200	17 억		174045	N	N	0	N	00	N
16	20231030	101104	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	-10	5	-0.12	1044344840	129981	4.18	8100	8140	7900	10550	5690	8120	8034.59	1.99	0	8971	10506	9312	8456	7262	6406	8885	6835	17	2430	200	5190	10	1	8740223	709	20.53	1.89	12	1.49	395.00	4285.00	21150	20230510	-61.65	5250	20221026	54.48	21150	-61.65	20230510	5390	50.46	20230103	21150	-61.65	20230510	5310	52.73	20221031	5.81	N	318000	200	17 억		174045	N	N	0	N	00	N
17	20231030	091105	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	-40	5	-0.49	299228510	37111	1.19	8100	8140	7980	10550	5690	8120	8063.06	1.99	0	2238	10506	9312	8456	7262	6406	8885	6835	17	2430	200	5190	10	1	8740223	706	20.46	1.89	12	0.42	395.00	4285.00	21150	20230510	-61.80	5250	20221026	53.90	21150	-61.80	20230510	5390	49.91	20230103	21150	-61.80	20230510	5310	52.17	20221031	5.81	N	318000	200	17 억		174045	N	N	0	N	00	N
18	20231027	161013	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	-240	5	-2.87	26830210200	3086861	356.24	8200	9650	7600	10860	5860	8360	8692.05	2.06	0	-3819	9293	8826	8553	8086	7813	8690	7950	17	2500	200	5350	10	1	8740223	710	20.56	1.89	12	35.32	395.00	4285.00	21150	20230510	-61.61	5250	20221026	54.67	21150	-61.61	20230510	5390	50.65	20230103	21150	-61.61	20230510	5310	52.92	20221028	5.26	N	318000	200	17 억		180089	N	N	0	N	00	N
19	20231027	151105	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	-170	5	-2.03	26548202850	3052219	352.24	8200	9650	7600	10860	5860	8360	8698.01	2.06	0	-8391	9293	8826	8553	8086	7813	8690	7950	17	2500	200	5350	10	1	8740223	716	20.73	1.91	12	34.92	395.00	4285.00	21150	20230510	-61.28	5250	20221026	56.00	21150	-61.28	20230510	5390	51.95	20230103	21150	-61.28	20230510	5310	54.24	20221028	5.26	N	318000	200	17 억		180089	N	N	0	N	00	N
20	20231027	141103	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-300	5	-3.59	25716801350	2949286	340.36	8200	9650	7600	10860	5860	8360	8719.68	2.06	0	-21953	9293	8826	8553	8086	7813	8690	7950	17	2500	200	5350	10	1	8740223	704	20.41	1.88	12	33.74	395.00	4285.00	21150	20230510	-61.89	5250	20221026	53.52	21150	-61.89	20230510	5390	49.54	20230103	21150	-61.89	20230510	5310	51.79	20221028	5.26	N	318000	200	17 억		180089	N	N	0	N	00	N
21	20231027	131054	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-200	5	-2.39	24374580180	2782451	321.11	8200	9650	7600	10860	5860	8360	8760.12	2.06	0	-39315	9293	8826	8553	8086	7813	8690	7950	17	2500	200	5350	10	1	8740223	713	20.66	1.90	12	31.84	395.00	4285.00	21150	20230510	-61.42	5250	20221026	55.43	21150	-61.42	20230510	5390	51.39	20230103	21150	-61.42	20230510	5310	53.67	20221028	5.26	N	318000	200	17 억		180089	N	N	0	N	00	N
22	20231027	121106	57	100.00	KOSDAQ		화학	N	N	N	N		N	9320	960	2	11.48	11203079220	1307905	150.94	8200	9420	7600	10860	5860	8360	8565.68	2.06	0	42174	9293	8826	8553	8086	7813	8690	7950	17	2500	200	5350	10	1	8740223	815	23.59	2.18	12	14.96	395.00	4285.00	21150	20230510	-55.93	5250	20221026	77.52	21150	-55.93	20230510	5390	72.91	20230103	21150	-55.93	20230510	5310	75.52	20221028	5.26	N	318000	200	17 억		180089	N	N	0	N	00	N
23	20231027	111112	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	-240	5	-2.87	3739291930	467908	54.00	8200	8410	7600	10860	5860	8360	7991.46	2.06	0	41903	9293	8826	8553	8086	7813	8690	7950	17	2500	200	5350	10	1	8740223	710	20.56	1.89	12	5.35	395.00	4285.00	21150	20230510	-61.61	5250	20221026	54.67	21150	-61.61	20230510	5390	50.65	20230103	21150	-61.61	20230510	5310	52.92	20221028	5.26	N	318000	200	17 억		180089	N	N	0	N	00	N
24	20231027	101102	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	-640	5	-7.66	2435808140	307701	35.51	8200	8320	7600	10860	5860	8360	7916.05	2.06	0	3263	9293	8826	8553	8086	7813	8690	7950	17	2500	200	5350	10	1	8740223	675	19.54	1.80	12	3.52	395.00	4285.00	21150	20230510	-63.50	5250	20221026	47.05	21150	-63.50	20230510	5390	43.23	20230103	21150	-63.50	20230510	5310	45.39	20221028	5.26	N	318000	200	17 억		180089	N	N	0	N	00	N
25	20231027	091106	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-300	5	-3.59	605871810	74153	8.56	8200	8320	8060	10860	5860	8360	8170.38	2.06	0	13276	9293	8826	8553	8086	7813	8690	7950	17	2500	200	5350	10	1	8740223	704	20.41	1.88	12	0.85	395.00	4285.00	21150	20230510	-61.89	5250	20221026	53.52	21150	-61.89	20230510	5390	49.54	20230103	21150	-61.89	20230510	5310	51.79	20221028	5.26	N	318000	200	17 억		180089	N	N	0	N	00	N
26	20231026	161049	57	100.00	KOSDAQ		화학	N	N	N	N		N	8360	-670	5	-7.42	7418791230	857332	9.74	8800	9020	8280	11730	6330	9030	8654.38	2.14	0	-10435	11223	10126	9113	8016	7003	10675	8565	17	2700	200	5770	10	1	8740223	731	21.16	1.95	12	9.81	395.00	4285.00	21150	20230510	-60.47	5250	20221026	59.24	21150	-60.47	20230510	5390	55.10	20230103	21150	-60.47	20230510	5250	59.24	20221026	4.42	N	318000	200	17 억		187141	N	N	0	N	00	N
27	20231026	151047	57	100.00	KOSDAQ		화학	N	N	N	N		N	8330	-700	5	-7.75	7161892700	826530	9.39	8800	9020	8300	11730	6330	9030	8664.90	2.14	0	-13515	11223	10126	9113	8016	7003	10675	8565	17	2700	200	5770	10	1	8740223	728	21.09	1.94	12	9.46	395.00	4285.00	21150	20230510	-60.61	5250	20221026	58.67	21150	-60.61	20230510	5390	54.55	20230103	21150	-60.61	20230510	5250	58.67	20221026	4.42	N	318000	200	17 억		187141	N	N	0	N	00	N
28	20231026	141049	57	100.00	KOSDAQ		화학	N	N	N	N		N	8580	-450	5	-4.98	6214045420	713723	8.11	8800	9020	8490	11730	6330	9030	8706.40	2.14	0	-9326	11223	10126	9113	8016	7003	10675	8565	17	2700	200	5770	10	1	8740223	750	21.72	2.00	12	8.17	395.00	4285.00	21150	20230510	-59.43	5250	20221026	63.43	21150	-59.43	20230510	5390	59.18	20230103	21150	-59.43	20230510	5250	63.43	20221026	4.42	N	318000	200	17 억		187141	N	N	0	N	00	N
29	20231026	131048	57	100.00	KOSDAQ		화학	N	N	N	N		N	8690	-340	5	-3.77	5397992130	619621	7.04	8800	9020	8490	11730	6330	9030	8711.63	2.14	0	-18713	11223	10126	9113	8016	7003	10675	8565	17	2700	200	5770	10	1	8740223	760	22.00	2.03	12	7.09	395.00	4285.00	21150	20230510	-58.91	5250	20221026	65.52	21150	-58.91	20230510	5390	61.22	20230103	21150	-58.91	20230510	5250	65.52	20221026	4.42	N	318000	200	17 억		187141	N	N	0	N	00	N
30	20231026	121041	57	100.00	KOSDAQ		화학	N	N	N	N		N	8620	-410	5	-4.54	5052987610	579742	6.59	8800	9020	8490	11730	6330	9030	8715.78	2.14	0	-20355	11223	10126	9113	8016	7003	10675	8565	17	2700	200	5770	10	1	8740223	753	21.82	2.01	12	6.63	395.00	4285.00	21150	20230510	-59.24	5250	20221026	64.19	21150	-59.24	20230510	5390	59.93	20230103	21150	-59.24	20230510	5250	64.19	20221026	4.42	N	318000	200	17 억		187141	N	N	0	N	00	N
31	20231026	111056	57	100.00	KOSDAQ		화학	N	N	N	N		N	8600	-430	5	-4.76	4613862260	528573	6.00	8800	9020	8490	11730	6330	9030	8728.75	2.14	0	-10862	11223	10126	9113	8016	7003	10675	8565	17	2700	200	5770	10	1	8740223	752	21.77	2.01	12	6.05	395.00	4285.00	21150	20230510	-59.34	5250	20221026	63.81	21150	-59.34	20230510	5390	59.55	20230103	21150	-59.34	20230510	5250	63.81	20221026	4.42	N	318000	200	17 억		187141	N	N	0	N	00	N
32	20231026	101051	57	100.00	KOSDAQ		화학	N	N	N	N		N	8610	-420	5	-4.65	3100081970	355513	4.04	8800	9020	8490	11730	6330	9030	8719.79	2.14	0	1955	11223	10126	9113	8016	7003	10675	8565	17	2700	200	5770	10	1	8740223	753	21.80	2.01	12	4.07	395.00	4285.00	21150	20230510	-59.29	5250	20221026	64.00	21150	-59.29	20230510	5390	59.74	20230103	21150	-59.29	20230510	5250	64.00	20221026	4.42	N	318000	200	17 억		187141	N	N	0	N	00	N
33	20231026	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	8760	-270	5	-2.99	1224935450	139795	1.59	8800	8930	8610	11730	6330	9030	8761.86	2.14	0	5527	11223	10126	9113	8016	7003	10675	8565	17	2700	200	5770	10	1	8740223	766	22.18	2.04	12	1.60	395.00	4285.00	21150	20230510	-58.58	5250	20221026	66.86	21150	-58.58	20230510	5390	62.52	20230103	21150	-58.58	20230510	5250	66.86	20221026	4.42	N	318000	200	17 억		187141	N	N	0	N	00	N
34	20231025	161051	57	100.00	KOSDAQ		화학	N	N	N	N		N	9030	710	2	8.53	83917468880	8769092	825.01	8460	10210	8100	10810	5830	8320	9569.95	3.27	0	-94263	9493	8906	8393	7806	7293	8650	7550	17	2490	200	5320	10	1	8740223	789	22.86	2.11	12	100.33	395.00	4285.00	21150	20230510	-57.30	5250	20221026	72.00	21150	-57.30	20230510	5390	67.53	20230103	21150	-57.30	20230510	5250	72.00	20221026	4.59	N	318000	200	17 억		286102	N	N	0	N	00	N
35	20231025	151049	57	100.00	KOSDAQ		화학	N	N	N	N		N	9130	810	2	9.74	82968546140	8664072	815.13	8460	10210	8100	10810	5830	8320	9576.16	3.27	0	-100851	9493	8906	8393	7806	7293	8650	7550	17	2490	200	5320	10	1	8740223	798	23.11	2.13	12	99.13	395.00	4285.00	21150	20230510	-56.83	5250	20221026	73.90	21150	-56.83	20230510	5390	69.39	20230103	21150	-56.83	20230510	5250	73.90	20221026	4.59	N	318000	200	17 억		286102	N	N	0	N	00	N
36	20231025	141044	57	100.00	KOSDAQ		화학	N	N	N	N		N	9220	900	2	10.82	78673572550	8198910	771.37	8460	10210	8100	10810	5830	8320	9595.61	3.27	0	-121092	9493	8906	8393	7806	7293	8650	7550	17	2490	200	5320	10	1	8740223	806	23.34	2.15	12	93.81	395.00	4285.00	21150	20230510	-56.41	5250	20221026	75.62	21150	-56.41	20230510	5390	71.06	20230103	21150	-56.41	20230510	5250	75.62	20221026	4.59	N	318000	200	17 억		286102	N	N	0	N	00	N
37	20231025	131046	57	100.00	KOSDAQ		화학	N	N	N	N		N	9420	1100	2	13.22	74332602330	7732871	727.52	8460	10210	8100	10810	5830	8320	9612.55	3.27	0	-154689	9493	8906	8393	7806	7293	8650	7550	17	2490	200	5320	10	1	8740223	823	23.85	2.20	12	88.47	395.00	4285.00	21150	20230510	-55.46	5250	20221026	79.43	21150	-55.46	20230510	5390	74.77	20230103	21150	-55.46	20230510	5250	79.43	20221026	4.59	N	318000	200	17 억		286102	N	N	0	N	00	N
38	20231025	121049	57	100.00	KOSDAQ		화학	N	N	N	N		N	9860	1540	2	18.51	66412088780	6923237	651.35	8460	10210	8100	10810	5830	8320	9592.64	3.27	0	-141572	9493	8906	8393	7806	7293	8650	7550	17	2490	200	5320	10	1	8740223	862	24.96	2.30	12	79.21	395.00	4285.00	21150	20230510	-53.38	5250	20221026	87.81	21150	-53.38	20230510	5390	82.93	20230103	21150	-53.38	20230510	5250	87.81	20221026	4.59	N	318000	200	17 억		286102	N	N	0	N	00	N
39	20231025	111048	57	100.00	KOSDAQ		화학	N	N	N	N		N	9890	1570	2	18.87	55313702030	5797117	545.40	8460	10210	8100	10810	5830	8320	9541.59	3.27	0	-157948	9493	8906	8393	7806	7293	8650	7550	17	2490	200	5320	10	1	8740223	864	25.04	2.31	12	66.33	395.00	4285.00	21150	20230510	-53.24	5250	20221026	88.38	21150	-53.24	20230510	5390	83.49	20230103	21150	-53.24	20230510	5250	88.38	20221026	4.59	N	318000	200	17 억		286102	N	N	0	N	00	N
40	20231025	101049	57	100.00	KOSDAQ		화학	N	N	N	N		N	9300	980	2	11.78	10466850860	1181206	111.13	8460	9300	8100	10810	5830	8320	8861.16	3.27	0	-63272	9493	8906	8393	7806	7293	8650	7550	17	2490	200	5320	10	1	8740223	813	23.54	2.17	12	13.51	395.00	4285.00	21150	20230510	-56.03	5250	20221026	77.14	21150	-56.03	20230510	5390	72.54	20230103	21150	-56.03	20230510	5250	77.14	20221026	4.59	N	318000	200	17 억		286102	Y	N	0	N	00	N
41	20231025	091046	57	100.00	KOSDAQ		화학	N	N	N	N		N	8330	10	2	0.12	671627830	79709	7.50	8460	8510	8300	10810	5830	8320	8426.00	3.27	0	-4008	9493	8906	8393	7806	7293	8650	7550	17	2490	200	5320	10	1	8740223	728	21.09	1.94	12	0.91	395.00	4285.00	21150	20230510	-60.61	5250	20221026	58.67	21150	-60.61	20230510	5390	54.55	20230103	21150	-60.61	20230510	5250	58.67	20221026	4.59	N	318000	200	17 억		286102	N	N	0	N	00	N
42	20231024	161022	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	-1280	5	-13.33	8534447940	1023704	77.73	8750	8980	7880	12480	6720	9600	8336.91	4.40	0	-98793	11113	10356	8843	8086	6573	10735	8465	17	2880	200	6140	10	1	8740223	727	21.06	1.94	12	11.71	395.00	4285.00	21150	20230510	-60.66	5250	20221026	58.48	21150	-60.66	20230510	5390	54.36	20230103	21150	-60.66	20230510	5250	58.48	20221026	4.62	N	318000	200	17 억		384908	N	N	0	N	00	N
43	20231024	151038	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	-1300	5	-13.54	8178401800	980906	74.48	8750	8980	7880	12480	6720	9600	8337.49	4.40	0	-100237	11113	10356	8843	8086	6573	10735	8465	17	2880	200	6140	10	1	8740223	725	21.01	1.94	12	11.22	395.00	4285.00	21150	20230510	-60.76	5250	20221026	58.10	21150	-60.76	20230510	5390	53.99	20230103	21150	-60.76	20230510	5250	58.10	20221026	4.62	N	318000	200	17 억		384908	N	N	0	N	00	N
44	20231024	141021	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	-1340	5	-13.96	7415603700	889521	67.54	8750	8980	7880	12480	6720	9600	8336.51	4.40	0	-103566	11113	10356	8843	8086	6573	10735	8465	17	2880	200	6140	10	1	8740223	722	20.91	1.93	12	10.18	395.00	4285.00	21150	20230510	-60.95	5250	20221026	57.33	21150	-60.95	20230510	5390	53.25	20230103	21150	-60.95	20230510	5250	57.33	20221026	4.62	N	318000	200	17 억		384908	N	N	0	N	00	N
45	20231024	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	-1280	5	-13.33	6122629150	735396	55.84	8750	8980	7880	12480	6720	9600	8325.48	4.40	0	-97229	11113	10356	8843	8086	6573	10735	8465	17	2880	200	6140	10	1	8740223	727	21.06	1.94	12	8.41	395.00	4285.00	21150	20230510	-60.66	5250	20221026	58.48	21150	-60.66	20230510	5390	54.36	20230103	21150	-60.66	20230510	5250	58.48	20221026	4.62	N	318000	200	17 억		384908	N	N	0	N	00	N
46	20231024	121037	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	-1380	5	-14.38	5200862050	624154	47.39	8750	8980	7880	12480	6720	9600	8332.49	4.40	0	-92803	11113	10356	8843	8086	6573	10735	8465	17	2880	200	6140	10	1	8740223	718	20.81	1.92	12	7.14	395.00	4285.00	21150	20230510	-61.13	5250	20221026	56.57	21150	-61.13	20230510	5390	52.50	20230103	21150	-61.13	20230510	5250	56.57	20221026	4.62	N	318000	200	17 억		384908	N	N	0	N	00	N
47	20231024	111033	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-1430	5	-14.90	4770547080	572057	43.44	8750	8980	7880	12480	6720	9600	8339.10	4.40	0	-85488	11113	10356	8843	8086	6573	10735	8465	17	2880	200	6140	10	1	8740223	714	20.68	1.91	12	6.55	395.00	4285.00	21150	20230510	-61.37	5250	20221026	55.62	21150	-61.37	20230510	5390	51.58	20230103	21150	-61.37	20230510	5250	55.62	20221026	4.62	N	318000	200	17 억		384908	N	N	0	N	00	N
48	20231024	101023	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-1390	5	-14.48	3847719280	460093	34.94	8750	8980	7880	12480	6720	9600	8362.69	4.40	0	-72932	11113	10356	8843	8086	6573	10735	8465	17	2880	200	6140	10	1	8740223	718	20.78	1.92	12	5.26	395.00	4285.00	21150	20230510	-61.18	5250	20221026	56.38	21150	-61.18	20230510	5390	52.32	20230103	21150	-61.18	20230510	5250	56.38	20221026	4.62	N	318000	200	17 억		384908	N	N	0	N	00	N
49	20231024	091031	57	100.00	KOSDAQ		화학	N	N	N	N		N	8420	-1180	5	-12.29	1454181910	167732	12.74	8750	8980	8410	12480	6720	9600	8669.21	4.40	0	-23897	11113	10356	8843	8086	6573	10735	8465	17	2880	200	6140	10	1	8740223	736	21.32	1.96	12	1.92	395.00	4285.00	21150	20230510	-60.19	5250	20221026	60.38	21150	-60.19	20230510	5390	56.22	20230103	21150	-60.19	20230510	5250	60.38	20221026	4.62	N	318000	200	17 억		384908	N	N	0	N	00	N
50	20231023	161015	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	2070	2	27.49	10003517770	1217351	884.93	7430	9600	7330	9780	5280	7530	8178.53	5.00	0	-52458	7956	7742	7556	7342	7156	7650	7250	17	2250	200	4810	10	1	8740223	839	24.30	2.24	12	13.93	395.00	4285.00	21150	20230510	-54.61	5250	20221026	82.86	21150	-54.61	20230510	5390	78.11	20230103	21150	-54.61	20230510	5250	82.86	20221026	4.61	N	318000	200	17 억		436964	N	N	0	N	00	N
51	20231023	151021	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-100	5	-1.33	4479783340	575958	418.68	7430	8170	7330	9780	5280	7530	7778.00	5.00	0	-27463	7956	7742	7556	7342	7156	7650	7250	17	2250	200	4810	10	1	8740223	649	18.81	1.73	12	6.59	395.00	4285.00	21150	20230510	-64.87	5250	20221026	41.52	21150	-64.87	20230510	5390	37.85	20230103	21150	-64.87	20230510	5250	41.52	20221026	4.61	N	318000	200	17 억		436964	N	N	0	N	00	N
52	20231023	141020	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	60	2	0.80	1866532770	240786	175.04	7430	8000	7330	9780	5280	7530	7751.90	5.00	0	19676	7956	7742	7556	7342	7156	7650	7250	17	2250	200	4810	10	1	8740223	663	19.22	1.77	12	2.75	395.00	4285.00	21150	20230510	-64.11	5250	20221026	44.57	21150	-64.11	20230510	5390	40.82	20230103	21150	-64.11	20230510	5250	44.57	20221026	4.61	N	318000	200	17 억		436964	N	N	0	N	00	N
53	20231023	131026	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	110	2	1.46	1787556090	230369	167.46	7430	8000	7330	9780	5280	7530	7759.61	5.00	0	19554	7956	7742	7556	7342	7156	7650	7250	17	2250	200	4810	10	1	8740223	668	19.34	1.78	12	2.64	395.00	4285.00	21150	20230510	-63.88	5250	20221026	45.52	21150	-63.88	20230510	5390	41.74	20230103	21150	-63.88	20230510	5250	45.52	20221026	4.61	N	318000	200	17 억		436964	N	N	0	N	00	N
54	20231023	121016	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	140	2	1.86	1631808420	209822	152.53	7430	8000	7330	9780	5280	7530	7777.20	5.00	0	11572	7956	7742	7556	7342	7156	7650	7250	17	2250	200	4810	10	1	8740223	670	19.42	1.79	12	2.40	395.00	4285.00	21150	20230510	-63.74	5250	20221026	46.10	21150	-63.74	20230510	5390	42.30	20230103	21150	-63.74	20230510	5250	46.10	20221026	4.61	N	318000	200	17 억		436964	N	N	0	N	00	N
55	20231023	111012	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	270	2	3.59	1480442760	190264	138.31	7430	8000	7330	9780	5280	7530	7781.09	5.00	0	6230	7956	7742	7556	7342	7156	7650	7250	17	2250	200	4810	10	1	8740223	682	19.75	1.82	12	2.18	395.00	4285.00	21150	20230510	-63.12	5250	20221026	48.57	21150	-63.12	20230510	5390	44.71	20230103	21150	-63.12	20230510	5250	48.57	20221026	4.61	N	318000	200	17 억		436964	N	N	0	N	00	N
56	20231023	101006	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	270	2	3.59	1333495870	171381	124.58	7430	8000	7330	9780	5280	7530	7781.00	5.00	0	-3821	7956	7742	7556	7342	7156	7650	7250	17	2250	200	4810	10	1	8740223	682	19.75	1.82	12	1.96	395.00	4285.00	21150	20230510	-63.12	5250	20221026	48.57	21150	-63.12	20230510	5390	44.71	20230103	21150	-63.12	20230510	5250	48.57	20221026	4.61	N	318000	200	17 억		436964	N	N	0	N	00	N
57	20231023	091027	57	100.00	KOSDAQ		화학	N	N	N	N		N	7830	300	2	3.98	434264130	56345	40.96	7430	7910	7430	9780	5280	7530	7707.47	5.00	0	-1887	7956	7742	7556	7342	7156	7650	7250	17	2250	200	4810	10	1	8740223	684	19.82	1.83	12	0.64	395.00	4285.00	21150	20230510	-62.98	5250	20221026	49.14	21150	-62.98	20230510	5390	45.27	20230103	21150	-62.98	20230510	5250	49.14	20221026	4.61	N	318000	200	17 억		436964	N	N	0	N	00	N
58	20231020	161010	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	-250	5	-3.21	1028664560	136735	154.48	7590	7770	7370	10110	5450	7780	7523.05	4.80	0	17040	8113	7946	7853	7686	7593	7900	7640	17	2330	200	4970	10	1	8740223	658	19.06	1.76	12	1.56	395.00	4285.00	21150	20230510	-64.40	5250	20221026	43.43	21150	-64.40	20230510	5390	39.70	20230103	21150	-64.40	20230510	5250	43.43	20221026	4.63	N	318000	200	17 억		419854	N	N	0	N	00	N
59	20231020	151009	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	-290	5	-3.73	1000263770	132956	150.21	7590	7770	7370	10110	5450	7780	7523.27	4.80	0	17125	8113	7946	7853	7686	7593	7900	7640	17	2330	200	4970	10	1	8740223	655	18.96	1.75	12	1.52	395.00	4285.00	21150	20230510	-64.59	5250	20221026	42.67	21150	-64.59	20230510	5390	38.96	20230103	21150	-64.59	20230510	5250	42.67	20221026	4.63	N	318000	200	17 억		419854	N	N	0	N	00	N
60	20231020	141021	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-170	5	-2.19	847282520	112670	127.29	7590	7770	7370	10110	5450	7780	7520.03	4.80	0	14676	8113	7946	7853	7686	7593	7900	7640	17	2330	200	4970	10	1	8740223	665	19.27	1.78	12	1.29	395.00	4285.00	21150	20230510	-64.02	5250	20221026	44.95	21150	-64.02	20230510	5390	41.19	20230103	21150	-64.02	20230510	5250	44.95	20221026	4.63	N	318000	200	17 억		419854	N	N	0	N	00	N
61	20231020	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-170	5	-2.19	793726560	105646	119.35	7590	7770	7370	10110	5450	7780	7513.07	4.80	0	14621	8113	7946	7853	7686	7593	7900	7640	17	2330	200	4970	10	1	8740223	665	19.27	1.78	12	1.21	395.00	4285.00	21150	20230510	-64.02	5250	20221026	44.95	21150	-64.02	20230510	5390	41.19	20230103	21150	-64.02	20230510	5250	44.95	20221026	4.63	N	318000	200	17 억		419854	N	N	0	N	00	N
62	20231020	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	-220	5	-2.83	733447160	97699	110.38	7590	7770	7370	10110	5450	7780	7507.21	4.80	0	11963	8113	7946	7853	7686	7593	7900	7640	17	2330	200	4970	10	1	8740223	661	19.14	1.76	12	1.12	395.00	4285.00	21150	20230510	-64.26	5250	20221026	44.00	21150	-64.26	20230510	5390	40.26	20230103	21150	-64.26	20230510	5250	44.00	20221026	4.63	N	318000	200	17 억		419854	N	N	0	N	00	N
63	20231020	111014	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	-330	5	-4.24	628464000	83620	94.47	7590	7770	7370	10110	5450	7780	7515.71	4.80	0	6856	8113	7946	7853	7686	7593	7900	7640	17	2330	200	4970	10	1	8740223	651	18.86	1.74	12	0.96	395.00	4285.00	21150	20230510	-64.78	5250	20221026	41.90	21150	-64.78	20230510	5390	38.22	20230103	21150	-64.78	20230510	5250	41.90	20221026	4.63	N	318000	200	17 억		419854	N	N	0	N	00	N
64	20231020	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	-330	5	-4.24	480886060	63724	71.99	7590	7770	7440	10110	5450	7780	7546.38	4.80	0	4218	8113	7946	7853	7686	7593	7900	7640	17	2330	200	4970	10	1	8740223	651	18.86	1.74	12	0.73	395.00	4285.00	21150	20230510	-64.78	5250	20221026	41.90	21150	-64.78	20230510	5390	38.22	20230103	21150	-64.78	20230510	5250	41.90	20221026	4.63	N	318000	200	17 억		419854	N	N	0	N	00	N
65	20231020	091003	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-260	5	-3.34	256166150	33747	38.13	7590	7770	7520	10110	5450	7780	7590.78	4.80	0	2802	8113	7946	7853	7686	7593	7900	7640	17	2330	200	4970	10	1	8740223	657	19.04	1.75	12	0.39	395.00	4285.00	21150	20230510	-64.44	5250	20221026	43.24	21150	-64.44	20230510	5390	39.52	20230103	21150	-64.44	20230510	5250	43.24	20221026	4.63	N	318000	200	17 억		419854	N	N	0	N	00	N
66	20231019	161002	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	-420	5	-5.12	690068790	87707	88.14	8010	8020	7760	10660	5740	8200	7867.94	4.85	0	-4175	8680	8440	8260	8020	7840	8350	7930	17	2460	200	5240	10	1	8740223	680	19.70	1.82	12	1.00	395.00	4285.00	21150	20230510	-63.22	5250	20221026	48.19	21150	-63.22	20230510	5390	44.34	20230103	21150	-63.22	20230510	5250	48.19	20221026	4.84	N	318000	200	17 억		424032	N	N	0	N	00	N
67	20231019	150950	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-400	5	-4.88	664228740	84387	84.81	8010	8020	7760	10660	5740	8200	7871.22	4.85	0	-4933	8680	8440	8260	8020	7840	8350	7930	17	2460	200	5240	10	1	8740223	682	19.75	1.82	12	0.97	395.00	4285.00	21150	20230510	-63.12	5250	20221026	48.57	21150	-63.12	20230510	5390	44.71	20230103	21150	-63.12	20230510	5250	48.57	20221026	4.84	N	318000	200	17 억		424032	N	N	0	N	00	N
68	20231019	141005	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-400	5	-4.88	544993810	69065	69.41	8010	8020	7800	10660	5740	8200	7891.03	4.85	0	-9834	8680	8440	8260	8020	7840	8350	7930	17	2460	200	5240	10	1	8740223	682	19.75	1.82	12	0.79	395.00	4285.00	21150	20230510	-63.12	5250	20221026	48.57	21150	-63.12	20230510	5390	44.71	20230103	21150	-63.12	20230510	5250	48.57	20221026	4.84	N	318000	200	17 억		424032	N	N	0	N	00	N
69	20231019	130956	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-340	5	-4.15	454207950	57440	57.73	8010	8020	7810	10660	5740	8200	7907.52	4.85	0	-12218	8680	8440	8260	8020	7840	8350	7930	17	2460	200	5240	10	1	8740223	687	19.90	1.83	12	0.66	395.00	4285.00	21150	20230510	-62.84	5250	20221026	49.71	21150	-62.84	20230510	5390	45.83	20230103	21150	-62.84	20230510	5250	49.71	20221026	4.84	N	318000	200	17 억		424032	N	N	0	N	00	N
70	20231019	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	-330	5	-4.02	340356980	42931	43.14	8010	8020	7840	10660	5740	8200	7928.00	4.85	0	-12408	8680	8440	8260	8020	7840	8350	7930	17	2460	200	5240	10	1	8740223	688	19.92	1.84	12	0.49	395.00	4285.00	21150	20230510	-62.79	5250	20221026	49.90	21150	-62.79	20230510	5390	46.01	20230103	21150	-62.79	20230510	5250	49.90	20221026	4.84	N	318000	200	17 억		424032	N	N	0	N	00	N
71	20231019	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	-290	5	-3.54	277633060	34980	35.15	8010	8020	7840	10660	5740	8200	7936.91	4.85	0	-9368	8680	8440	8260	8020	7840	8350	7930	17	2460	200	5240	10	1	8740223	691	20.03	1.85	12	0.40	395.00	4285.00	21150	20230510	-62.60	5250	20221026	50.67	21150	-62.60	20230510	5390	46.75	20230103	21150	-62.60	20230510	5250	50.67	20221026	4.84	N	318000	200	17 억		424032	N	N	0	N	00	N
72	20231019	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	-280	5	-3.41	175722210	22183	22.29	8010	8010	7840	10660	5740	8200	7921.48	4.85	0	-6836	8680	8440	8260	8020	7840	8350	7930	17	2460	200	5240	10	1	8740223	692	20.05	1.85	12	0.25	395.00	4285.00	21150	20230510	-62.55	5250	20221026	50.86	21150	-62.55	20230510	5390	46.94	20230103	21150	-62.55	20230510	5250	50.86	20221026	4.84	N	318000	200	17 억		424032	N	N	0	N	00	N
73	20231019	091001	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	-330	5	-4.02	79661240	10046	10.10	8010	8010	7840	10660	5740	8200	7929.65	4.85	0	-4905	8680	8440	8260	8020	7840	8350	7930	17	2460	200	5240	10	1	8740223	688	19.92	1.84	12	0.11	395.00	4285.00	21150	20230510	-62.79	5250	20221026	49.90	21150	-62.79	20230510	5390	46.01	20230103	21150	-62.79	20230510	5250	49.90	20221026	4.84	N	318000	200	17 억		424032	N	N	0	N	00	N
74	20231018	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	-100	5	-1.20	812168330	98424	74.47	8290	8500	8080	10790	5810	8300	8251.78	4.82	0	2514	8706	8502	8216	8012	7726	8605	8115	17	2490	200	5310	10	1	8740223	717	20.76	1.91	12	1.13	395.00	4285.00	21150	20230510	-61.23	5250	20221026	56.19	21150	-61.23	20230510	5390	52.13	20230103	21150	-61.23	20230510	5250	56.19	20221026	4.86	N	318000	200	17 억		421424	N	N	0	N	00	N
75	20231018	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-140	5	-1.69	775346600	93920	71.06	8290	8500	8080	10790	5810	8300	8255.39	4.82	0	3527	8706	8502	8216	8012	7726	8605	8115	17	2490	200	5310	10	1	8740223	713	20.66	1.90	12	1.07	395.00	4285.00	21150	20230510	-61.42	5250	20221026	55.43	21150	-61.42	20230510	5390	51.39	20230103	21150	-61.42	20230510	5250	55.43	20221026	4.86	N	318000	200	17 억		421424	N	N	0	N	00	N
76	20231018	140941	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	-180	5	-2.17	687199580	83084	62.86	8290	8500	8110	10790	5810	8300	8271.14	4.82	0	3153	8706	8502	8216	8012	7726	8605	8115	17	2490	200	5310	10	1	8740223	710	20.56	1.89	12	0.95	395.00	4285.00	21150	20230510	-61.61	5250	20221026	54.67	21150	-61.61	20230510	5390	50.65	20230103	21150	-61.61	20230510	5250	54.67	20221026	4.86	N	318000	200	17 억		421424	N	N	0	N	00	N
77	20231018	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	-150	5	-1.81	639917750	77271	58.47	8290	8500	8130	10790	5810	8300	8281.47	4.82	0	3437	8706	8502	8216	8012	7726	8605	8115	17	2490	200	5310	10	1	8740223	712	20.63	1.90	12	0.88	395.00	4285.00	21150	20230510	-61.47	5250	20221026	55.24	21150	-61.47	20230510	5390	51.21	20230103	21150	-61.47	20230510	5250	55.24	20221026	4.86	N	318000	200	17 억		421424	N	N	0	N	00	N
78	20231018	120956	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	-120	5	-1.45	591259900	71303	53.95	8290	8500	8150	10790	5810	8300	8292.22	4.82	0	3772	8706	8502	8216	8012	7726	8605	8115	17	2490	200	5310	10	1	8740223	715	20.71	1.91	12	0.82	395.00	4285.00	21150	20230510	-61.32	5250	20221026	55.81	21150	-61.32	20230510	5390	51.76	20230103	21150	-61.32	20230510	5250	55.81	20221026	4.86	N	318000	200	17 억		421424	N	N	0	N	00	N
79	20231018	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	-50	5	-0.60	546145160	65803	49.79	8290	8500	8150	10790	5810	8300	8299.70	4.82	0	3899	8706	8502	8216	8012	7726	8605	8115	17	2490	200	5310	10	1	8740223	721	20.89	1.93	12	0.75	395.00	4285.00	21150	20230510	-60.99	5250	20221026	57.14	21150	-60.99	20230510	5390	53.06	20230103	21150	-60.99	20230510	5250	57.14	20221026	4.86	N	318000	200	17 억		421424	N	N	0	N	00	N
80	20231018	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-90	5	-1.08	459444190	55288	41.83	8290	8500	8150	10790	5810	8300	8310.02	4.82	0	1836	8706	8502	8216	8012	7726	8605	8115	17	2490	200	5310	10	1	8740223	718	20.78	1.92	12	0.63	395.00	4285.00	21150	20230510	-61.18	5250	20221026	56.38	21150	-61.18	20230510	5390	52.32	20230103	21150	-61.18	20230510	5250	56.38	20221026	4.86	N	318000	200	17 억		421424	N	N	0	N	00	N
81	20231018	090944	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	0	3	0.00	35598430	4333	3.28	8290	8310	8150	10790	5810	8300	8215.65	4.82	0	666	8706	8502	8216	8012	7726	8605	8115	17	2490	200	5310	10	1	8740223	725	21.01	1.94	12	0.05	395.00	4285.00	21150	20230510	-60.76	5250	20221026	58.10	21150	-60.76	20230510	5390	53.99	20230103	21150	-60.76	20230510	5250	58.10	20221026	4.86	N	318000	200	17 억		421424	N	N	0	N	00	N
82	20231017	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	370	2	4.67	1086403400	131323	77.31	7930	8420	7930	10300	5560	7930	8272.72	4.19	0	55407	8570	8250	8050	7730	7530	8150	7630	17	2370	200	5070	10	1	8740223	725	21.01	1.94	12	1.50	395.00	4285.00	21150	20230510	-60.76	5250	20221026	58.10	21150	-60.76	20230510	5390	53.99	20230103	21150	-60.76	20230510	5250	58.10	20221026	4.84	N	318000	200	17 억		366137	N	N	0	N	00	N
83	20231017	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	330	2	4.16	1010421530	122091	71.87	7930	8420	7930	10300	5560	7930	8275.97	4.19	0	53487	8570	8250	8050	7730	7530	8150	7630	17	2370	200	5070	10	1	8740223	722	20.91	1.93	12	1.40	395.00	4285.00	21150	20230510	-60.95	5250	20221026	57.33	21150	-60.95	20230510	5390	53.25	20230103	21150	-60.95	20230510	5250	57.33	20221026	4.84	N	318000	200	17 억		366137	N	N	0	N	00	N
84	20231017	140957	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	270	2	3.40	964044300	116479	68.57	7930	8420	7930	10300	5560	7930	8276.55	4.19	0	52524	8570	8250	8050	7730	7530	8150	7630	17	2370	200	5070	10	1	8740223	717	20.76	1.91	12	1.33	395.00	4285.00	21150	20230510	-61.23	5250	20221026	56.19	21150	-61.23	20230510	5390	52.13	20230103	21150	-61.23	20230510	5250	56.19	20221026	4.84	N	318000	200	17 억		366137	N	N	0	N	00	N
85	20231017	130948	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	390	2	4.92	860795670	103951	61.20	7930	8420	7930	10300	5560	7930	8280.78	4.19	0	53945	8570	8250	8050	7730	7530	8150	7630	17	2370	200	5070	10	1	8740223	727	21.06	1.94	12	1.19	395.00	4285.00	21150	20230510	-60.66	5250	20221026	58.48	21150	-60.66	20230510	5390	54.36	20230103	21150	-60.66	20230510	5250	58.48	20221026	4.84	N	318000	200	17 억		366137	N	N	0	N	00	N
86	20231017	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	320	2	4.04	815054110	98425	57.94	7930	8420	7930	10300	5560	7930	8280.97	4.19	0	51148	8570	8250	8050	7730	7530	8150	7630	17	2370	200	5070	10	1	8740223	721	20.89	1.93	12	1.13	395.00	4285.00	21150	20230510	-60.99	5250	20221026	57.14	21150	-60.99	20230510	5390	53.06	20230103	21150	-60.99	20230510	5250	57.14	20221026	4.84	N	318000	200	17 억		366137	N	N	0	N	00	N
87	20231017	110942	57	100.00	KOSDAQ		화학	N	N	N	N		N	8310	380	2	4.79	770601920	93069	54.79	7930	8420	7930	10300	5560	7930	8279.90	4.19	0	50052	8570	8250	8050	7730	7530	8150	7630	17	2370	200	5070	10	1	8740223	726	21.04	1.94	12	1.06	395.00	4285.00	21150	20230510	-60.71	5250	20221026	58.29	21150	-60.71	20230510	5390	54.17	20230103	21150	-60.71	20230510	5250	58.29	20221026	4.84	N	318000	200	17 억		366137	N	N	0	N	00	N
88	20231017	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	8350	420	2	5.30	597010110	72188	42.50	7930	8420	7930	10300	5560	7930	8270.21	4.19	0	42139	8570	8250	8050	7730	7530	8150	7630	17	2370	200	5070	10	1	8740223	730	21.14	1.95	12	0.83	395.00	4285.00	21150	20230510	-60.52	5250	20221026	59.05	21150	-60.52	20230510	5390	54.92	20230103	21150	-60.52	20230510	5250	59.05	20221026	4.84	N	318000	200	17 억		366137	N	N	0	N	00	N
89	20231017	090946	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	210	2	2.65	86493860	10761	6.33	7930	8140	7930	10300	5560	7930	8037.72	4.19	0	5203	8570	8250	8050	7730	7530	8150	7630	17	2370	200	5070	10	1	8740223	711	20.61	1.90	12	0.12	395.00	4285.00	21150	20230510	-61.51	5250	20221026	55.05	21150	-61.51	20230510	5390	51.02	20230103	21150	-61.51	20230510	5250	55.05	20221026	4.84	N	318000	200	17 억		366137	N	N	0	N	00	N
90	20231016	160943	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-610	5	-7.14	1348374730	169145	241.78	8370	8370	7850	11100	5980	8540	7970.03	4.74	0	-49358	8793	8666	8413	8286	8033	8730	8350	17	2560	200	5460	10	1	8740223	693	20.08	1.85	12	1.94	395.00	4285.00	21150	20230510	-62.51	5250	20221026	51.05	21150	-62.51	20230510	5390	47.12	20230103	21150	-62.51	20230510	5250	51.05	20221026	4.95	N	318000	200	17 억		414702	N	N	0	N	00	N
91	20231016	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	-580	5	-6.79	1311724470	164538	235.19	8370	8370	7850	11100	5980	8540	7970.43	4.74	0	-48912	8793	8666	8413	8286	8033	8730	8350	17	2560	200	5460	10	1	8740223	696	20.15	1.86	12	1.88	395.00	4285.00	21150	20230510	-62.36	5250	20221026	51.62	21150	-62.36	20230510	5390	47.68	20230103	21150	-62.36	20230510	5250	51.62	20221026	4.95	N	318000	200	17 억		414702	N	N	0	N	00	N
92	20231016	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-610	5	-7.14	1098850620	137578	196.66	8370	8370	7880	11100	5980	8540	7985.09	4.74	0	-48569	8793	8666	8413	8286	8033	8730	8350	17	2560	200	5460	10	1	8740223	693	20.08	1.85	12	1.57	395.00	4285.00	21150	20230510	-62.51	5250	20221026	51.05	21150	-62.51	20230510	5390	47.12	20230103	21150	-62.51	20230510	5250	51.05	20221026	4.95	N	318000	200	17 억		414702	N	N	0	N	00	N
93	20231016	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	-600	5	-7.03	996534350	124637	178.16	8370	8370	7880	11100	5980	8540	7993.30	4.74	0	-45979	8793	8666	8413	8286	8033	8730	8350	17	2560	200	5460	10	1	8740223	694	20.10	1.85	12	1.43	395.00	4285.00	21150	20230510	-62.46	5250	20221026	51.24	21150	-62.46	20230510	5390	47.31	20230103	21150	-62.46	20230510	5250	51.24	20221026	4.95	N	318000	200	17 억		414702	N	N	0	N	00	N
94	20231016	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	-580	5	-6.79	778284660	97071	138.75	8370	8370	7900	11100	5980	8540	8014.97	4.74	0	-42241	8793	8666	8413	8286	8033	8730	8350	17	2560	200	5460	10	1	8740223	696	20.15	1.86	12	1.11	395.00	4285.00	21150	20230510	-62.36	5250	20221026	51.62	21150	-62.36	20230510	5390	47.68	20230103	21150	-62.36	20230510	5250	51.62	20221026	4.95	N	318000	200	17 억		414702	N	N	0	N	00	N
95	20231016	110932	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	-570	5	-6.67	713023290	88888	127.06	8370	8370	7900	11100	5980	8540	8018.65	4.74	0	-39899	8793	8666	8413	8286	8033	8730	8350	17	2560	200	5460	10	1	8740223	697	20.18	1.86	12	1.02	395.00	4285.00	21150	20230510	-62.32	5250	20221026	51.81	21150	-62.32	20230510	5390	47.87	20230103	21150	-62.32	20230510	5250	51.81	20221026	4.95	N	318000	200	17 억		414702	N	N	0	N	00	N
96	20231016	100927	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	-550	5	-6.44	608624110	75811	108.36	8370	8370	7900	11100	5980	8540	8024.77	4.74	0	-37018	8793	8666	8413	8286	8033	8730	8350	17	2560	200	5460	10	1	8740223	698	20.23	1.86	12	0.87	395.00	4285.00	21150	20230510	-62.22	5250	20221026	52.19	21150	-62.22	20230510	5390	48.24	20230103	21150	-62.22	20230510	5250	52.19	20221026	4.95	N	318000	200	17 억		414702	N	N	0	N	00	N
97	20231016	090930	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	-490	5	-5.74	164212140	20255	28.95	8370	8370	8030	11100	5980	8540	8096.26	4.74	0	-14473	8793	8666	8413	8286	8033	8730	8350	17	2560	200	5460	10	1	8740223	704	20.38	1.88	12	0.23	395.00	4285.00	21150	20230510	-61.94	5250	20221026	53.33	21150	-61.94	20230510	5390	49.35	20230103	21150	-61.94	20230510	5250	53.33	20221026	4.95	N	318000	200	17 억		414702	N	N	0	N	00	N
98	20231012	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	8540	230	2	2.77	735976660	86357	107.88	8300	8620	8300	10800	5820	8310	8522.49	4.84	0	15607	8610	8460	8290	8140	7970	8535	8215	17	2490	200	5310	10	1	8740223	746	21.62	1.99	12	0.99	395.00	4285.00	21150	20230510	-59.62	5250	20221026	62.67	21150	-59.62	20230510	5390	58.44	20230103	21150	-59.62	20230510	5250	62.67	20221026	5.03	N	318000	200	17 억		423384	N	N	0	N	00	N
99	20231012	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	8500	190	2	2.29	716321730	84049	105.00	8300	8620	8300	10800	5820	8310	8522.67	4.84	0	15873	8610	8460	8290	8140	7970	8535	8215	17	2490	200	5310	10	1	8740223	743	21.52	1.98	12	0.96	395.00	4285.00	21150	20230510	-59.81	5250	20221026	61.90	21150	-59.81	20230510	5390	57.70	20230103	21150	-59.81	20230510	5250	61.90	20221026	5.03	N	318000	200	17 억		423384	N	N	0	N	00	N
100	20231012	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	8490	180	2	2.17	565680710	66314	82.84	8300	8620	8300	10800	5820	8310	8530.34	4.84	0	13241	8610	8460	8290	8140	7970	8535	8215	17	2490	200	5310	10	1	8740223	742	21.49	1.98	12	0.76	395.00	4285.00	21150	20230510	-59.86	5250	20221026	61.71	21150	-59.86	20230510	5390	57.51	20230103	21150	-59.86	20230510	5250	61.71	20221026	5.03	N	318000	200	17 억		423384	N	N	0	N	00	N
101	20231012	130939	57	100.00	KOSDAQ		화학	N	N	N	N		N	8530	220	2	2.65	464703620	54495	68.08	8300	8620	8300	10800	5820	8310	8527.45	4.84	0	14263	8610	8460	8290	8140	7970	8535	8215	17	2490	200	5310	10	1	8740223	746	21.59	1.99	12	0.62	395.00	4285.00	21150	20230510	-59.67	5250	20221026	62.48	21150	-59.67	20230510	5390	58.26	20230103	21150	-59.67	20230510	5250	62.48	20221026	5.03	N	318000	200	17 억		423384	N	N	0	N	00	N
102	20231012	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	8500	190	2	2.29	421354000	49401	61.71	8300	8620	8300	10800	5820	8310	8529.26	4.84	0	12204	8610	8460	8290	8140	7970	8535	8215	17	2490	200	5310	10	1	8740223	743	21.52	1.98	12	0.57	395.00	4285.00	21150	20230510	-59.81	5250	20221026	61.90	21150	-59.81	20230510	5390	57.70	20230103	21150	-59.81	20230510	5250	61.90	20221026	5.03	N	318000	200	17 억		423384	N	N	0	N	00	N
103	20231012	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	8560	250	2	3.01	381533110	44741	55.89	8300	8620	8300	10800	5820	8310	8527.59	4.84	0	11799	8610	8460	8290	8140	7970	8535	8215	17	2490	200	5310	10	1	8740223	748	21.67	2.00	12	0.51	395.00	4285.00	21150	20230510	-59.53	5250	20221026	63.05	21150	-59.53	20230510	5390	58.81	20230103	21150	-59.53	20230510	5250	63.05	20221026	5.03	N	318000	200	17 억		423384	N	N	0	N	00	N
104	20231012	100940	57	100.00	KOSDAQ		화학	N	N	N	N		N	8480	170	2	2.05	277076050	32493	40.59	8300	8620	8300	10800	5820	8310	8527.25	4.84	0	8280	8610	8460	8290	8140	7970	8535	8215	17	2490	200	5310	10	1	8740223	741	21.47	1.98	12	0.37	395.00	4285.00	21150	20230510	-59.91	5250	20221026	61.52	21150	-59.91	20230510	5390	57.33	20230103	21150	-59.91	20230510	5250	61.52	20221026	5.03	N	318000	200	17 억		423384	N	N	0	N	00	N
105	20231012	090947	57	100.00	KOSDAQ		화학	N	N	N	N		N	8550	240	2	2.89	111296920	13081	16.34	8300	8620	8300	10800	5820	8310	8508.29	4.84	0	3529	8610	8460	8290	8140	7970	8535	8215	17	2490	200	5310	10	1	8740223	747	21.65	2.00	12	0.15	395.00	4285.00	21150	20230510	-59.57	5250	20221026	62.86	21150	-59.57	20230510	5390	58.63	20230103	21150	-59.57	20230510	5250	62.86	20221026	5.03	N	318000	200	17 억		423384	N	N	0	N	00	N
106	20231011	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	8310	270	2	3.36	668540330	79928	43.36	8120	8440	8120	10450	5630	8040	8364.62	4.51	0	29005	8700	8370	8170	7840	7640	8270	7740	17	2410	200	5140	10	1	8740223	726	21.04	1.94	12	0.91	395.00	4285.00	21150	20230510	-60.71	5250	20221026	58.29	21150	-60.71	20230510	5390	54.17	20230103	21150	-60.71	20230510	5250	58.29	20221026	5.24	N	318000	200	17 억		394359	N	N	0	N	00	N
107	20231011	150942	57	100.00	KOSDAQ		화학	N	N	N	N		N	8310	270	2	3.36	642589860	76809	41.67	8120	8440	8120	10450	5630	8040	8366.08	4.51	0	27882	8700	8370	8170	7840	7640	8270	7740	17	2410	200	5140	10	1	8740223	726	21.04	1.94	12	0.88	395.00	4285.00	21150	20230510	-60.71	5250	20221026	58.29	21150	-60.71	20230510	5390	54.17	20230103	21150	-60.71	20230510	5250	58.29	20221026	5.24	N	318000	200	17 억		394359	N	N	0	N	00	N
108	20231011	140944	57	100.00	KOSDAQ		화학	N	N	N	N		N	8340	300	2	3.73	528661830	63222	34.30	8120	8440	8120	10450	5630	8040	8361.99	4.51	0	27815	8700	8370	8170	7840	7640	8270	7740	17	2410	200	5140	10	1	8740223	729	21.11	1.95	12	0.72	395.00	4285.00	21150	20230510	-60.57	5250	20221026	58.86	21150	-60.57	20230510	5390	54.73	20230103	21150	-60.57	20230510	5250	58.86	20221026	5.24	N	318000	200	17 억		394359	N	N	0	N	00	N
109	20231011	130932	57	100.00	KOSDAQ		화학	N	N	N	N		N	8410	370	2	4.60	390556820	46667	25.31	8120	8440	8120	10450	5630	8040	8369.01	4.51	0	22700	8700	8370	8170	7840	7640	8270	7740	17	2410	200	5140	10	1	8740223	735	21.29	1.96	12	0.53	395.00	4285.00	21150	20230510	-60.24	5250	20221026	60.19	21150	-60.24	20230510	5390	56.03	20230103	21150	-60.24	20230510	5250	60.19	20221026	5.24	N	318000	200	17 억		394359	N	N	0	N	00	N
110	20231011	120951	57	100.00	KOSDAQ		화학	N	N	N	N		N	8400	360	2	4.48	345982190	41363	22.44	8120	8440	8120	10450	5630	8040	8364.53	4.51	0	20185	8700	8370	8170	7840	7640	8270	7740	17	2410	200	5140	10	1	8740223	734	21.27	1.96	12	0.47	395.00	4285.00	21150	20230510	-60.28	5250	20221026	60.00	21150	-60.28	20230510	5390	55.84	20230103	21150	-60.28	20230510	5250	60.00	20221026	5.24	N	318000	200	17 억		394359	N	N	0	N	00	N
111	20231011	110945	57	100.00	KOSDAQ		화학	N	N	N	N		N	8400	360	2	4.48	285763100	34197	18.55	8120	8440	8120	10450	5630	8040	8356.38	4.51	0	17777	8700	8370	8170	7840	7640	8270	7740	17	2410	200	5140	10	1	8740223	734	21.27	1.96	12	0.39	395.00	4285.00	21150	20230510	-60.28	5250	20221026	60.00	21150	-60.28	20230510	5390	55.84	20230103	21150	-60.28	20230510	5250	60.00	20221026	5.24	N	318000	200	17 억		394359	N	N	0	N	00	N
112	20231011	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	8360	320	2	3.98	230198320	27576	14.96	8120	8440	8120	10450	5630	8040	8347.78	4.51	0	16690	8700	8370	8170	7840	7640	8270	7740	17	2410	200	5140	10	1	8740223	731	21.16	1.95	12	0.32	395.00	4285.00	21150	20230510	-60.47	5250	20221026	59.24	21150	-60.47	20230510	5390	55.10	20230103	21150	-60.47	20230510	5250	59.24	20221026	5.24	N	318000	200	17 억		394359	N	N	0	N	00	N
113	20231011	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	280	2	3.48	33816680	4100	2.22	8120	8330	8120	10450	5630	8040	8247.97	4.51	0	2572	8700	8370	8170	7840	7640	8270	7740	17	2410	200	5140	10	1	8740223	727	21.06	1.94	12	0.05	395.00	4285.00	21150	20230510	-60.66	5250	20221026	58.48	21150	-60.66	20230510	5390	54.36	20230103	21150	-60.66	20230510	5250	58.48	20221026	5.24	N	318000	200	17 억		394359	N	N	0	N	00	N
114	20231010	161546	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-350	5	-4.17	1502871120	183509	252.60	8320	8500	7970	10900	5880	8390	8189.70	4.43	0	7551	8796	8592	8346	8142	7896	8695	8245	17	2510	200	5360	10	1	8740223	703	20.35	1.88	12	2.10	395.00	4285.00	21150	20230510	-61.99	5250	20221026	53.14	21150	-61.99	20230510	5390	49.17	20230103	21150	-61.99	20230510	5250	53.14	20221026	5.69	N	318000	200	17 억		387606	N	N	0	N	00	N
115	20231010	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-350	5	-4.17	1461647430	178372	245.53	8320	8500	7970	10900	5880	8390	8194.38	4.43	0	7893	8796	8592	8346	8142	7896	8695	8245	17	2510	200	5360	10	1	8740223	703	20.35	1.88	12	2.04	395.00	4285.00	21150	20230510	-61.99	5250	20221026	53.14	21150	-61.99	20230510	5390	49.17	20230103	21150	-61.99	20230510	5250	53.14	20221026	5.69	N	318000	200	17 억		387606	N	N	0	N	00	N
116	20231010	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	-340	5	-4.05	1199488410	145639	200.47	8320	8500	8040	10900	5880	8390	8236.04	4.43	0	3058	8796	8592	8346	8142	7896	8695	8245	17	2510	200	5360	10	1	8740223	704	20.38	1.88	12	1.67	395.00	4285.00	21150	20230510	-61.94	5250	20221026	53.33	21150	-61.94	20230510	5390	49.35	20230103	21150	-61.94	20230510	5250	53.33	20221026	5.69	N	318000	200	17 억		387606	N	N	0	N	00	N
117	20231010	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	-300	5	-3.58	810921360	97556	134.29	8320	8500	8080	10900	5880	8390	8312.37	4.43	0	-2451	8796	8592	8346	8142	7896	8695	8245	17	2510	200	5360	10	1	8740223	707	20.48	1.89	12	1.12	395.00	4285.00	21150	20230510	-61.75	5250	20221026	54.10	21150	-61.75	20230510	5390	50.09	20230103	21150	-61.75	20230510	5250	54.10	20221026	5.69	N	318000	200	17 억		387606	N	N	0	N	00	N
118	20231010	120925	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	-90	5	-1.07	585810370	69977	96.32	8320	8500	8190	10900	5880	8390	8371.47	4.43	0	2549	8796	8592	8346	8142	7896	8695	8245	17	2510	200	5360	10	1	8740223	725	21.01	1.94	12	0.80	395.00	4285.00	21150	20230510	-60.76	5250	20221026	58.10	21150	-60.76	20230510	5390	53.99	20230103	21150	-60.76	20230510	5250	58.10	20221026	5.69	N	318000	200	17 억		387606	N	N	0	N	00	N
119	20231010	110907	57	100.00	KOSDAQ		화학	N	N	N	N		N	8440	50	2	0.60	455205900	54401	74.88	8320	8500	8190	10900	5880	8390	8367.60	4.43	0	12139	8796	8592	8346	8142	7896	8695	8245	17	2510	200	5360	10	1	8740223	738	21.37	1.97	12	0.62	395.00	4285.00	21150	20230510	-60.09	5250	20221026	60.76	21150	-60.09	20230510	5390	56.59	20230103	21150	-60.09	20230510	5250	60.76	20221026	5.69	N	318000	200	17 억		387606	N	N	0	N	00	N
120	20231010	100918	57	100.00	KOSDAQ		화학	N	N	N	N		N	8390	0	3	0.00	307433070	36725	50.55	8320	8500	8190	10900	5880	8390	8371.22	4.43	0	7140	8796	8592	8346	8142	7896	8695	8245	17	2510	200	5360	10	1	8740223	733	21.24	1.96	12	0.42	395.00	4285.00	21150	20230510	-60.33	5250	20221026	59.81	21150	-60.33	20230510	5390	55.66	20230103	21150	-60.33	20230510	5250	59.81	20221026	5.69	N	318000	200	17 억		387606	N	N	0	N	00	N
121	20231010	090912	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	-150	5	-1.79	76106540	9175	12.63	8320	8420	8190	10900	5880	8390	8294.99	4.43	0	-1955	8796	8592	8346	8142	7896	8695	8245	17	2510	200	5360	10	1	8740223	720	20.86	1.92	12	0.10	395.00	4285.00	21150	20230510	-61.04	5250	20221026	56.95	21150	-61.04	20230510	5390	52.88	20230103	21150	-61.04	20230510	5250	56.95	20221026	5.69	N	318000	200	17 억		387606	N	N	0	N	00	N
122	20231006	160920	57	100.00	KOSDAQ		화학	N	N	N	N		N	8390	200	2	2.44	603573180	71746	40.95	8100	8550	8100	10640	5740	8190	8412.94	4.19	0	21115	8683	8436	8283	8036	7883	8360	7960	17	2450	200	5240	10	1	8740223	733	21.24	1.96	12	0.82	395.00	4285.00	21150	20230510	-60.33	5250	20221026	59.81	21150	-60.33	20230510	5390	55.66	20230103	21150	-60.33	20230510	5250	59.81	20221026	5.71	N	318000	200	17 억		366616	N	N	0	N	00	N
123	20231006	150906	57	100.00	KOSDAQ		화학	N	N	N	N		N	8370	180	2	2.20	576716760	68544	39.12	8100	8550	8100	10640	5740	8190	8414.03	4.19	0	19616	8683	8436	8283	8036	7883	8360	7960	17	2450	200	5240	10	1	8740223	732	21.19	1.95	12	0.78	395.00	4285.00	21150	20230510	-60.43	5250	20221026	59.43	21150	-60.43	20230510	5390	55.29	20230103	21150	-60.43	20230510	5250	59.43	20221026	5.71	N	318000	200	17 억		366616	N	N	0	N	00	N
124	20231006	140909	57	100.00	KOSDAQ		화학	N	N	N	N		N	8410	220	2	2.69	517690220	61484	35.09	8100	8550	8100	10640	5740	8190	8420.16	4.19	0	16879	8683	8436	8283	8036	7883	8360	7960	17	2450	200	5240	10	1	8740223	735	21.29	1.96	12	0.70	395.00	4285.00	21150	20230510	-60.24	5250	20221026	60.19	21150	-60.24	20230510	5390	56.03	20230103	21150	-60.24	20230510	5250	60.19	20221026	5.71	N	318000	200	17 억		366616	N	N	0	N	00	N
125	20231006	130858	57	100.00	KOSDAQ		화학	N	N	N	N		N	8460	270	2	3.30	477219550	56695	32.36	8100	8550	8100	10640	5740	8190	8417.58	4.19	0	15978	8683	8436	8283	8036	7883	8360	7960	17	2450	200	5240	10	1	8740223	739	21.42	1.97	12	0.65	395.00	4285.00	21150	20230510	-60.00	5250	20221026	61.14	21150	-60.00	20230510	5390	56.96	20230103	21150	-60.00	20230510	5250	61.14	20221026	5.71	N	318000	200	17 억		366616	N	N	0	N	00	N
126	20231006	120857	57	100.00	KOSDAQ		화학	N	N	N	N		N	8480	290	2	3.54	400857000	47689	27.22	8100	8550	8100	10640	5740	8190	8405.95	4.19	0	12174	8683	8436	8283	8036	7883	8360	7960	17	2450	200	5240	10	1	8740223	741	21.47	1.98	12	0.55	395.00	4285.00	21150	20230510	-59.91	5250	20221026	61.52	21150	-59.91	20230510	5390	57.33	20230103	21150	-59.91	20230510	5250	61.52	20221026	5.71	N	318000	200	17 억		366616	N	N	0	N	00	N
127	20231006	110849	57	100.00	KOSDAQ		화학	N	N	N	N		N	8510	320	2	3.91	338230810	40304	23.01	8100	8550	8100	10640	5740	8190	8392.32	4.19	0	15698	8683	8436	8283	8036	7883	8360	7960	17	2450	200	5240	10	1	8740223	744	21.54	1.99	12	0.46	395.00	4285.00	21150	20230510	-59.76	5250	20221026	62.10	21150	-59.76	20230510	5390	57.88	20230103	21150	-59.76	20230510	5250	62.10	20221026	5.71	N	318000	200	17 억		366616	N	N	0	N	00	N
128	20231006	100856	57	100.00	KOSDAQ		화학	N	N	N	N		N	8470	280	2	3.42	270179930	32307	18.44	8100	8550	8100	10640	5740	8190	8363.25	4.19	0	17040	8683	8436	8283	8036	7883	8360	7960	17	2450	200	5240	10	1	8740223	740	21.44	1.98	12	0.37	395.00	4285.00	21150	20230510	-59.95	5250	20221026	61.33	21150	-59.95	20230510	5390	57.14	20230103	21150	-59.95	20230510	5250	61.33	20221026	5.71	N	318000	200	17 억		366616	N	N	0	N	00	N
129	20231006	090848	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	80	2	0.98	68291030	8310	4.74	8100	8290	8100	10640	5740	8190	8218.16	4.19	0	4518	8683	8436	8283	8036	7883	8360	7960	17	2450	200	5240	10	1	8740223	723	20.94	1.93	12	0.10	395.00	4285.00	21150	20230510	-60.90	5250	20221026	57.52	21150	-60.90	20230510	5390	53.43	20230103	21150	-60.90	20230510	5250	57.52	20221026	5.71	N	318000	200	17 억		366616	N	N	0	N	00	N