KissMeData/052260/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	160531	57	100.00	KOSDAQ		화학	N	N	N	N		N	9340	-50	5	-0.53	106171500	11261	68.78	9390	9650	9340	12200	6580	9390	9428.26	6.12	0	-244	9696	9542	9456	9302	9216	9500	9260	75	2810	500	6760	10	1	15000000	1401	29.37	1.08	12	0.08	318.00	8619.00	15500	20221212	-39.74	9020	20231024	3.55	14470	-35.45	20230411	9020	3.55	20231024	15500	-39.74	20221212	9020	3.55	20231024	1.73	N	052260	500	75 억		917772	N	N	636	N	00	N
3	20231031	150538	57	100.00	KOSDAQ		화학	N	N	N	N		N	9360	-30	5	-0.32	97267480	10308	62.96	9390	9650	9360	12200	6580	9390	9436.12	6.12	0	-106	9696	9542	9456	9302	9216	9500	9260	75	2810	500	6760	10	1	15000000	1404	29.43	1.09	12	0.07	318.00	8619.00	15500	20221212	-39.61	9020	20231024	3.77	14470	-35.31	20230411	9020	3.77	20231024	15500	-39.61	20221212	9020	3.77	20231024	1.73	N	052260	500	75 억		917772	N	N	413	N	00	N
4	20231031	140543	57	100.00	KOSDAQ		화학	N	N	N	N		N	9410	20	2	0.21	88487930	9373	57.25	9390	9650	9360	12200	6580	9390	9440.73	6.12	0	77	9696	9542	9456	9302	9216	9500	9260	75	2810	500	6760	10	1	15000000	1412	29.59	1.09	12	0.06	318.00	8619.00	15500	20221212	-39.29	9020	20231024	4.32	14470	-34.97	20230411	9020	4.32	20231024	15500	-39.29	20221212	9020	4.32	20231024	1.73	N	052260	500	75 억		917772	N	N	413	N	00	N
5	20231031	130539	57	100.00	KOSDAQ		화학	N	N	N	N		N	9440	50	2	0.53	65192130	6892	42.10	9390	9650	9380	12200	6580	9390	9459.10	6.12	0	224	9696	9542	9456	9302	9216	9500	9260	75	2810	500	6760	10	1	15000000	1416	29.69	1.10	12	0.05	318.00	8619.00	15500	20221212	-39.10	9020	20231024	4.66	14470	-34.76	20230411	9020	4.66	20231024	15500	-39.10	20221212	9020	4.66	20231024	1.73	N	052260	500	75 억		917772	N	N	413	N	00	N
6	20231031	120535	57	100.00	KOSDAQ		화학	N	N	N	N		N	9460	70	2	0.75	54881830	5795	35.40	9390	9650	9380	12200	6580	9390	9470.55	6.12	0	405	9696	9542	9456	9302	9216	9500	9260	75	2810	500	6760	10	1	15000000	1419	29.75	1.10	12	0.04	318.00	8619.00	15500	20221212	-38.97	9020	20231024	4.88	14470	-34.62	20230411	9020	4.88	20231024	15500	-38.97	20221212	9020	4.88	20231024	1.73	N	052260	500	75 억		917772	N	N	413	N	00	N
7	20231031	110551	57	100.00	KOSDAQ		화학	N	N	N	N		N	9410	20	2	0.21	46104810	4865	29.72	9390	9650	9380	12200	6580	9390	9476.84	6.12	0	179	9696	9542	9456	9302	9216	9500	9260	75	2810	500	6760	10	1	15000000	1412	29.59	1.09	12	0.03	318.00	8619.00	15500	20221212	-39.29	9020	20231024	4.32	14470	-34.97	20230411	9020	4.32	20231024	15500	-39.29	20221212	9020	4.32	20231024	1.73	N	052260	500	75 억		917772	N	N	413	N	00	N
8	20231031	100542	57	100.00	KOSDAQ		화학	N	N	N	N		N	9440	50	2	0.53	37073130	3906	23.86	9390	9650	9390	12200	6580	9390	9491.33	6.12	0	92	9696	9542	9456	9302	9216	9500	9260	75	2810	500	6760	10	1	15000000	1416	29.69	1.10	12	0.03	318.00	8619.00	15500	20221212	-39.10	9020	20231024	4.66	14470	-34.76	20230411	9020	4.66	20231024	15500	-39.10	20221212	9020	4.66	20231024	1.73	N	052260	500	75 억		917772	N	N	413	N	00	N
9	20231031	090540	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	150	2	1.60	13472490	1426	8.71	9390	9650	9390	12200	6580	9390	9447.75	6.12	0	143	9696	9542	9456	9302	9216	9500	9260	75	2810	500	6760	10	1	15000000	1431	30.00	1.11	12	0.01	318.00	8619.00	15500	20221212	-38.45	9020	20231024	5.76	14470	-34.07	20230411	9020	5.76	20231024	15500	-38.45	20221212	9020	5.76	20231024	1.73	N	052260	500	75 억		917772	N	N	413	N	00	N
10	20231030	160532	57	100.00	KOSDAQ		화학	N	N	N	N		N	9390	-230	5	-2.39	151124540	15993	162.00	9400	9610	9370	12500	6740	9620	9451.66	6.10	0	3285	9840	9730	9590	9480	9340	9660	9410	75	2880	500	6920	10	1	15000000	1409	29.53	1.09	12	0.11	318.00	8619.00	15500	20221212	-39.42	9020	20231024	4.10	14470	-35.11	20230411	9020	4.10	20231024	15500	-39.42	20221212	9020	4.10	20231024	1.74	N	052260	500	75 억		914631	N	N	413	N	00	N
11	20231030	150520	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	-130	5	-1.35	112133210	11849	120.03	9400	9610	9370	12500	6740	9620	9463.52	6.10	0	3880	9840	9730	9590	9480	9340	9660	9410	75	2880	500	6920	10	1	15000000	1424	29.84	1.10	12	0.08	318.00	8619.00	15500	20221212	-38.77	9020	20231024	5.21	14470	-34.42	20230411	9020	5.21	20231024	15500	-38.77	20221212	9020	5.21	20231024	1.74	N	052260	500	75 억		914631	N	N	334	N	00	N
12	20231030	140521	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	-100	5	-1.04	88841340	9385	95.07	9400	9610	9370	12500	6740	9620	9466.31	6.10	0	3394	9840	9730	9590	9480	9340	9660	9410	75	2880	500	6920	10	1	15000000	1428	29.94	1.10	12	0.06	318.00	8619.00	15500	20221212	-38.58	9020	20231024	5.54	14470	-34.21	20230411	9020	5.54	20231024	15500	-38.58	20221212	9020	5.54	20231024	1.74	N	052260	500	75 억		914631	N	N	334	N	00	N
13	20231030	130521	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	-70	5	-0.73	86750700	9165	92.84	9400	9610	9370	12500	6740	9620	9465.43	6.10	0	3356	9840	9730	9590	9480	9340	9660	9410	75	2880	500	6920	10	1	15000000	1433	30.03	1.11	12	0.06	318.00	8619.00	15500	20221212	-38.39	9020	20231024	5.88	14470	-34.00	20230411	9020	5.88	20231024	15500	-38.39	20221212	9020	5.88	20231024	1.74	N	052260	500	75 억		914631	N	N	334	N	00	N
14	20231030	120517	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	-60	5	-0.62	73466000	7769	78.70	9400	9610	9370	12500	6740	9620	9456.30	6.10	0	2280	9840	9730	9590	9480	9340	9660	9410	75	2880	500	6920	10	1	15000000	1434	30.06	1.11	12	0.05	318.00	8619.00	15500	20221212	-38.32	9020	20231024	5.99	14470	-33.93	20230411	9020	5.99	20231024	15500	-38.32	20221212	9020	5.99	20231024	1.74	N	052260	500	75 억		914631	N	N	334	N	00	N
15	20231030	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	-220	5	-2.29	53273000	5645	57.18	9400	9610	9370	12500	6740	9620	9437.20	6.10	0	1539	9840	9730	9590	9480	9340	9660	9410	75	2880	500	6920	10	1	15000000	1410	29.56	1.09	12	0.04	318.00	8619.00	15500	20221212	-39.35	9020	20231024	4.21	14470	-35.04	20230411	9020	4.21	20231024	15500	-39.35	20221212	9020	4.21	20231024	1.74	N	052260	500	75 억		914631	N	N	334	N	00	N
16	20231030	100519	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	-100	5	-1.04	31399650	3324	33.67	9400	9610	9370	12500	6740	9620	9446.34	6.10	0	652	9840	9730	9590	9480	9340	9660	9410	75	2880	500	6920	10	1	15000000	1428	29.94	1.10	12	0.02	318.00	8619.00	15500	20221212	-38.58	9020	20231024	5.54	14470	-34.21	20230411	9020	5.54	20231024	15500	-38.58	20221212	9020	5.54	20231024	1.74	N	052260	500	75 억		914631	N	N	334	N	00	N
17	20231030	090514	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	-140	5	-1.46	5191060	551	5.58	9400	9610	9400	12500	6740	9620	9421.16	6.10	0	33	9840	9730	9590	9480	9340	9660	9410	75	2880	500	6920	10	1	15000000	1422	29.81	1.10	12	0.00	318.00	8619.00	15500	20221212	-38.84	9020	20231024	5.10	14470	-34.49	20230411	9020	5.10	20231024	15500	-38.84	20221212	9020	5.10	20231024	1.74	N	052260	500	75 억		914631	N	N	334	N	00	N
18	20231027	160447	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	-20	5	-0.21	94065540	9834	78.98	9640	9700	9450	12530	6750	9640	9565.34	6.03	0	-87	9873	9756	9633	9516	9393	9695	9455	75	2890	500	6940	10	1	15000000	1443	30.25	1.12	12	0.07	318.00	8619.00	15500	20221212	-37.94	9020	20231024	6.65	14470	-33.52	20230411	9020	6.65	20231024	15500	-37.94	20221212	9020	6.65	20231024	1.78	N	052260	500	75 억		904078	N	N	334	N	00	N
19	20231027	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	9530	-110	5	-1.14	88795110	9282	74.55	9640	9700	9450	12530	6750	9640	9566.38	6.03	0	-70	9873	9756	9633	9516	9393	9695	9455	75	2890	500	6940	10	1	15000000	1430	29.97	1.11	12	0.06	318.00	8619.00	15500	20221212	-38.52	9020	20231024	5.65	14470	-34.14	20230411	9020	5.65	20231024	15500	-38.52	20221212	9020	5.65	20231024	1.78	N	052260	500	75 억		904078	N	N	133	N	00	N
20	20231027	140515	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	-60	5	-0.62	72787380	7595	61.00	9640	9700	9450	12530	6750	9640	9583.59	6.03	0	-198	9873	9756	9633	9516	9393	9695	9455	75	2890	500	6940	10	1	15000000	1437	30.13	1.11	12	0.05	318.00	8619.00	15500	20221212	-38.19	9020	20231024	6.21	14470	-33.79	20230411	9020	6.21	20231024	15500	-38.19	20221212	9020	6.21	20231024	1.78	N	052260	500	75 억		904078	N	N	133	N	00	N
21	20231027	130508	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	-20	5	-0.21	67555370	7048	56.61	9640	9700	9450	12530	6750	9640	9585.04	6.03	0	-135	9873	9756	9633	9516	9393	9695	9455	75	2890	500	6940	10	1	15000000	1443	30.25	1.12	12	0.05	318.00	8619.00	15500	20221212	-37.94	9020	20231024	6.65	14470	-33.52	20230411	9020	6.65	20231024	15500	-37.94	20221212	9020	6.65	20231024	1.78	N	052260	500	75 억		904078	N	N	133	N	00	N
22	20231027	120518	57	100.00	KOSDAQ		화학	N	N	N	N		N	9640	0	3	0.00	54368670	5680	45.62	9640	9700	9450	12530	6750	9640	9571.95	6.03	0	-196	9873	9756	9633	9516	9393	9695	9455	75	2890	500	6940	10	1	15000000	1446	30.31	1.12	12	0.04	318.00	8619.00	15500	20221212	-37.81	9020	20231024	6.87	14470	-33.38	20230411	9020	6.87	20231024	15500	-37.81	20221212	9020	6.87	20231024	1.78	N	052260	500	75 억		904078	N	N	133	N	00	N
23	20231027	110522	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	20	2	0.21	47824220	4999	40.15	9640	9700	9450	12530	6750	9640	9566.76	6.03	0	-489	9873	9756	9633	9516	9393	9695	9455	75	2890	500	6940	10	1	15000000	1449	30.38	1.12	12	0.03	318.00	8619.00	15500	20221212	-37.68	9020	20231024	7.10	14470	-33.24	20230411	9020	7.10	20231024	15500	-37.68	20221212	9020	7.10	20231024	1.78	N	052260	500	75 억		904078	N	N	133	N	00	N
24	20231027	100516	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	-60	5	-0.62	26754120	2802	22.50	9640	9700	9450	12530	6750	9640	9548.22	6.03	0	-654	9873	9756	9633	9516	9393	9695	9455	75	2890	500	6940	10	1	15000000	1437	30.13	1.11	12	0.02	318.00	8619.00	15500	20221212	-38.19	9020	20231024	6.21	14470	-33.79	20230411	9020	6.21	20231024	15500	-38.19	20221212	9020	6.21	20231024	1.78	N	052260	500	75 억		904078	N	N	133	N	00	N
25	20231027	090513	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	30	2	0.31	2069880	215	1.73	9640	9700	9550	12530	6750	9640	9627.35	6.03	0	-1	9873	9756	9633	9516	9393	9695	9455	75	2890	500	6940	10	1	15000000	1451	30.41	1.12	12	0.00	318.00	8619.00	15500	20221212	-37.61	9020	20231024	7.21	14470	-33.17	20230411	9020	7.21	20231024	15500	-37.61	20221212	9020	7.21	20231024	1.78	N	052260	500	75 억		904078	N	N	133	N	00	N
26	20231026	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	9640	-90	5	-0.92	115005130	11962	52.25	9700	9750	9510	12640	6820	9730	9614.21	6.04	0	-1306	10003	9866	9693	9556	9383	9935	9625	75	2910	500	7000	10	1	15000000	1446	30.31	1.12	12	0.08	318.00	8619.00	15500	20221212	-37.81	9020	20231024	6.87	14470	-33.38	20230411	9020	6.87	20231024	15500	-37.81	20221212	9020	6.87	20231024	1.83	N	052260	500	75 억		905364	N	N	133	N	00	N
27	20231026	150508	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	-70	5	-0.72	108474680	11283	49.28	9700	9750	9510	12640	6820	9730	9613.99	6.04	0	-1400	10003	9866	9693	9556	9383	9935	9625	75	2910	500	7000	10	1	15000000	1449	30.38	1.12	12	0.08	318.00	8619.00	15500	20221212	-37.68	9020	20231024	7.10	14470	-33.24	20230411	9020	7.10	20231024	15500	-37.68	20221212	9020	7.10	20231024	1.83	N	052260	500	75 억		905364	N	N	0	N	00	N
28	20231026	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	9640	-90	5	-0.92	64087050	6658	29.08	9700	9750	9510	12640	6820	9730	9625.57	6.04	0	-670	10003	9866	9693	9556	9383	9935	9625	75	2910	500	7000	10	1	15000000	1446	30.31	1.12	12	0.04	318.00	8619.00	15500	20221212	-37.81	9020	20231024	6.87	14470	-33.38	20230411	9020	6.87	20231024	15500	-37.81	20221212	9020	6.87	20231024	1.83	N	052260	500	75 억		905364	N	N	0	N	00	N
29	20231026	130508	57	100.00	KOSDAQ		화학	N	N	N	N		N	9610	-120	5	-1.23	58482840	6076	26.54	9700	9750	9510	12640	6820	9730	9625.22	6.04	0	-684	10003	9866	9693	9556	9383	9935	9625	75	2910	500	7000	10	1	15000000	1442	30.22	1.11	12	0.04	318.00	8619.00	15500	20221212	-38.00	9020	20231024	6.54	14470	-33.59	20230411	9020	6.54	20231024	15500	-38.00	20221212	9020	6.54	20231024	1.83	N	052260	500	75 억		905364	N	N	0	N	00	N
30	20231026	120508	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	-40	5	-0.41	56940390	5916	25.84	9700	9750	9510	12640	6820	9730	9624.81	6.04	0	-760	10003	9866	9693	9556	9383	9935	9625	75	2910	500	7000	10	1	15000000	1454	30.47	1.12	12	0.04	318.00	8619.00	15500	20221212	-37.48	9020	20231024	7.43	14470	-33.03	20230411	9020	7.43	20231024	15500	-37.48	20221212	9020	7.43	20231024	1.83	N	052260	500	75 억		905364	N	N	0	N	00	N
31	20231026	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	0	3	0.00	37214420	3866	16.89	9700	9750	9510	12640	6820	9730	9626.08	6.04	0	-887	10003	9866	9693	9556	9383	9935	9625	75	2910	500	7000	10	1	15000000	1460	30.60	1.13	12	0.03	318.00	8619.00	15500	20221212	-37.23	9020	20231024	7.87	14470	-32.76	20230411	9020	7.87	20231024	15500	-37.23	20221212	9020	7.87	20231024	1.83	N	052260	500	75 억		905364	N	N	0	N	00	N
32	20231026	100512	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	-30	5	-0.31	34236760	3560	15.55	9700	9720	9510	12640	6820	9730	9617.07	6.04	0	-835	10003	9866	9693	9556	9383	9935	9625	75	2910	500	7000	10	1	15000000	1455	30.50	1.13	12	0.02	318.00	8619.00	15500	20221212	-37.42	9020	20231024	7.54	14470	-32.96	20230411	9020	7.54	20231024	15500	-37.42	20221212	9020	7.54	20231024	1.83	N	052260	500	75 억		905364	N	N	0	N	00	N
33	20231026	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	-220	5	-2.26	1130030	118	0.52	9700	9700	9510	12640	6820	9730	9576.53	6.04	0	60	10003	9866	9693	9556	9383	9935	9625	75	2910	500	7000	10	1	15000000	1427	29.91	1.10	12	0.00	318.00	8619.00	15500	20221212	-38.65	9020	20231024	5.43	14470	-34.28	20230411	9020	5.43	20231024	15500	-38.65	20221212	9020	5.43	20231024	1.83	N	052260	500	75 억		905364	N	N	0	N	00	N
34	20231025	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	210	2	2.21	221903510	22854	162.43	9520	9830	9520	12370	6670	9520	9710.45	5.99	0	7817	9866	9692	9356	9182	8846	9780	9270	75	2850	500	6850	10	1	15000000	1460	30.60	1.13	12	0.15	318.00	8619.00	15500	20221212	-37.23	9020	20231024	7.87	14470	-32.76	20230411	9020	7.87	20231024	15500	-37.23	20221212	9020	7.87	20231024	1.84	N	052260	500	75 억		897797	N	N	120	N	00	N
35	20231025	150511	57	100.00	KOSDAQ		화학	N	N	N	N		N	9760	240	2	2.52	215162090	22162	157.51	9520	9830	9520	12370	6670	9520	9709.46	5.99	0	7602	9866	9692	9356	9182	8846	9780	9270	75	2850	500	6850	10	1	15000000	1464	30.69	1.13	12	0.15	318.00	8619.00	15500	20221212	-37.03	9020	20231024	8.20	14470	-32.55	20230411	9020	8.20	20231024	15500	-37.03	20221212	9020	8.20	20231024	1.84	N	052260	500	75 억		897797	N	N	120	N	00	N
36	20231025	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	9800	280	2	2.94	199344460	20545	146.02	9520	9830	9520	12370	6670	9520	9703.72	5.99	0	7057	9866	9692	9356	9182	8846	9780	9270	75	2850	500	6850	10	1	15000000	1470	30.82	1.14	12	0.14	318.00	8619.00	15500	20221212	-36.77	9020	20231024	8.65	14470	-32.27	20230411	9020	8.65	20231024	15500	-36.77	20221212	9020	8.65	20231024	1.84	N	052260	500	75 억		897797	N	N	120	N	00	N
37	20231025	130509	57	100.00	KOSDAQ		화학	N	N	N	N		N	9750	230	2	2.42	161022600	16629	118.19	9520	9830	9520	12370	6670	9520	9684.23	5.99	0	7117	9866	9692	9356	9182	8846	9780	9270	75	2850	500	6850	10	1	15000000	1463	30.66	1.13	12	0.11	318.00	8619.00	15500	20221212	-37.10	9020	20231024	8.09	14470	-32.62	20230411	9020	8.09	20231024	15500	-37.10	20221212	9020	8.09	20231024	1.84	N	052260	500	75 억		897797	N	N	120	N	00	N
38	20231025	120508	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	180	2	1.89	144316740	14906	105.94	9520	9830	9520	12370	6670	9520	9682.88	5.99	0	6334	9866	9692	9356	9182	8846	9780	9270	75	2850	500	6850	10	1	15000000	1455	30.50	1.13	12	0.10	318.00	8619.00	15500	20221212	-37.42	9020	20231024	7.54	14470	-32.96	20230411	9020	7.54	20231024	15500	-37.42	20221212	9020	7.54	20231024	1.84	N	052260	500	75 억		897797	N	N	120	N	00	N
39	20231025	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	9770	250	2	2.63	111452700	11522	81.89	9520	9830	9520	12370	6670	9520	9674.37	5.99	0	4637	9866	9692	9356	9182	8846	9780	9270	75	2850	500	6850	10	1	15000000	1466	30.72	1.13	12	0.08	318.00	8619.00	15500	20221212	-36.97	9020	20231024	8.31	14470	-32.48	20230411	9020	8.31	20231024	15500	-36.97	20221212	9020	8.31	20231024	1.84	N	052260	500	75 억		897797	N	N	120	N	00	N
40	20231025	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	140	2	1.47	90018060	9326	66.28	9520	9800	9520	12370	6670	9520	9653.81	5.99	0	2950	9866	9692	9356	9182	8846	9780	9270	75	2850	500	6850	10	1	15000000	1449	30.38	1.12	12	0.06	318.00	8619.00	15500	20221212	-37.68	9020	20231024	7.10	14470	-33.24	20230411	9020	7.10	20231024	15500	-37.68	20221212	9020	7.10	20231024	1.84	N	052260	500	75 억		897797	N	N	120	N	00	N
41	20231025	090506	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	100	2	1.05	5886550	616	4.38	9520	9620	9520	12370	6670	9520	9563.08	5.99	0	120	9866	9692	9356	9182	8846	9780	9270	75	2850	500	6850	10	1	15000000	1443	30.25	1.12	12	0.00	318.00	8619.00	15500	20221212	-37.94	9020	20231024	6.65	14470	-33.52	20230411	9020	6.65	20231024	15500	-37.94	20221212	9020	6.65	20231024	1.84	N	052260	500	75 억		897797	N	N	120	N	00	N
42	20231024	160457	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9520	230	2	2.48	129996310	14069	203.96	9300	9530	9020	12070	6510	9290	9239.91	5.96	0	4138	9430	9360	9280	9210	9130	9395	9245	75	2780	500	6680	10	1	15000000	1428	29.94	1.10	12	0.09	318.00	8619.00	15500	20221212	-38.58	9020	20231024	5.54	14470	-34.21	20230411	9020	5.54	20231024	15500	-38.58	20221212	9020	5.54	20231024	1.85	N	052260	500	75 억		893659	N	N	120	N	00	N
43	20231024	150505	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9490	200	2	2.15	120756730	13097	189.87	9300	9490	9020	12070	6510	9290	9220.18	5.96	0	3346	9430	9360	9280	9210	9130	9395	9245	75	2780	500	6680	10	1	15000000	1424	29.84	1.10	12	0.09	318.00	8619.00	15500	20221212	-38.77	9020	20231024	5.21	14470	-34.42	20230411	9020	5.21	20231024	15500	-38.77	20221212	9020	5.21	20231024	1.85	N	052260	500	75 억		893659	N	N	0	N	00	N
44	20231024	140456	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9480	190	2	2.05	111887330	12161	176.30	9300	9480	9020	12070	6510	9290	9200.50	5.96	0	2702	9430	9360	9280	9210	9130	9395	9245	75	2780	500	6680	10	1	15000000	1422	29.81	1.10	12	0.08	318.00	8619.00	15500	20221212	-38.84	9020	20231024	5.10	14470	-34.49	20230411	9020	5.10	20231024	15500	-38.84	20221212	9020	5.10	20231024	1.85	N	052260	500	75 억		893659	N	N	0	N	00	N
45	20231024	130503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9440	150	2	1.61	89972780	9834	142.56	9300	9480	9020	12070	6510	9290	9149.15	5.96	0	1888	9430	9360	9280	9210	9130	9395	9245	75	2780	500	6680	10	1	15000000	1416	29.69	1.10	12	0.07	318.00	8619.00	15500	20221212	-39.10	9020	20231024	4.66	14470	-34.76	20230411	9020	4.66	20231024	15500	-39.10	20221212	9020	4.66	20231024	1.85	N	052260	500	75 억		893659	N	N	0	N	00	N
46	20231024	120507	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9250	-40	5	-0.43	77406290	8483	122.98	9300	9330	9020	12070	6510	9290	9124.87	5.96	0	979	9430	9360	9280	9210	9130	9395	9245	75	2780	500	6680	10	1	15000000	1388	29.09	1.07	12	0.06	318.00	8619.00	15500	20221212	-40.32	9020	20231024	2.55	14470	-36.07	20230411	9020	2.55	20231024	15500	-40.32	20221212	9020	2.55	20231024	1.85	N	052260	500	75 억		893659	N	N	0	N	00	N
47	20231024	110503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9070	-220	5	-2.37	59363330	6510	94.38	9300	9330	9020	12070	6510	9290	9118.79	5.96	0	383	9430	9360	9280	9210	9130	9395	9245	75	2780	500	6680	10	1	15000000	1361	28.52	1.05	12	0.04	318.00	8619.00	15500	20221212	-41.48	9020	20231024	0.55	14470	-37.32	20230411	9020	0.55	20231024	15500	-41.48	20221212	9020	0.55	20231024	1.85	N	052260	500	75 억		893659	N	N	0	N	00	N
48	20231024	100458	57	100.00	KOSDAQ		화학	N	N	N	N		N	9230	-60	5	-0.65	9483930	1027	14.89	9300	9330	9180	12070	6510	9290	9234.60	5.96	0	-279	9430	9360	9280	9210	9130	9395	9245	75	2780	500	6680	10	1	15000000	1385	29.03	1.07	12	0.01	318.00	8619.00	15500	20221212	-40.45	9140	20231020	0.98	14470	-36.21	20230411	9140	0.98	20231020	15500	-40.45	20221212	9140	0.98	20231020	1.85	N	052260	500	75 억		893659	N	N	0	N	00	N
49	20231024	090502	57	100.00	KOSDAQ		화학	N	N	N	N		N	9300	10	2	0.11	1126090	121	1.75	9300	9330	9300	12070	6510	9290	9306.53	5.96	0	21	9430	9360	9280	9210	9130	9395	9245	75	2780	500	6680	10	1	15000000	1395	29.25	1.08	12	0.00	318.00	8619.00	15500	20221212	-40.00	9140	20231020	1.75	14470	-35.73	20230411	9140	1.75	20231020	15500	-40.00	20221212	9140	1.75	20231020	1.85	N	052260	500	75 억		893659	N	N	0	N	00	N
50	20231023	160455	57	100.00	KOSDAQ		화학	N	N	N	N		N	9290	20	2	0.22	63224980	6813	20.40	9200	9350	9200	12050	6490	9270	9280.05	5.94	0	2732	9556	9412	9276	9132	8996	9485	9205	75	2780	500	6670	10	1	15000000	1394	29.21	1.08	12	0.05	318.00	8619.00	15500	20221212	-40.06	9140	20231020	1.64	14470	-35.80	20230411	9140	1.64	20231020	15500	-40.06	20221212	9140	1.64	20231020	1.88	N	052260	500	75 억		890883	N	N	0	N	00	N
51	20231023	150457	57	100.00	KOSDAQ		화학	N	N	N	N		N	9290	20	2	0.22	56588380	6097	18.25	9200	9350	9200	12050	6490	9270	9281.35	5.94	0	2267	9556	9412	9276	9132	8996	9485	9205	75	2780	500	6670	10	1	15000000	1394	29.21	1.08	12	0.04	318.00	8619.00	15500	20221212	-40.06	9140	20231020	1.64	14470	-35.80	20230411	9140	1.64	20231020	15500	-40.06	20221212	9140	1.64	20231020	1.88	N	052260	500	75 억		890883	N	N	0	N	00	N
52	20231023	140455	57	100.00	KOSDAQ		화학	N	N	N	N		N	9320	50	2	0.54	41350320	4454	13.33	9200	9350	9200	12050	6490	9270	9283.86	5.94	0	1853	9556	9412	9276	9132	8996	9485	9205	75	2780	500	6670	10	1	15000000	1398	29.31	1.08	12	0.03	318.00	8619.00	15500	20221212	-39.87	9140	20231020	1.97	14470	-35.59	20230411	9140	1.97	20231020	15500	-39.87	20221212	9140	1.97	20231020	1.88	N	052260	500	75 억		890883	N	N	0	N	00	N
53	20231023	130459	57	100.00	KOSDAQ		화학	N	N	N	N		N	9250	-20	5	-0.22	32546310	3505	10.49	9200	9350	9200	12050	6490	9270	9285.68	5.94	0	1812	9556	9412	9276	9132	8996	9485	9205	75	2780	500	6670	10	1	15000000	1388	29.09	1.07	12	0.02	318.00	8619.00	15500	20221212	-40.32	9140	20231020	1.20	14470	-36.07	20230411	9140	1.20	20231020	15500	-40.32	20221212	9140	1.20	20231020	1.88	N	052260	500	75 억		890883	N	N	0	N	00	N
54	20231023	120454	57	100.00	KOSDAQ		화학	N	N	N	N		N	9320	50	2	0.54	25659900	2761	8.27	9200	9350	9200	12050	6490	9270	9293.70	5.94	0	1135	9556	9412	9276	9132	8996	9485	9205	75	2780	500	6670	10	1	15000000	1398	29.31	1.08	12	0.02	318.00	8619.00	15500	20221212	-39.87	9140	20231020	1.97	14470	-35.59	20230411	9140	1.97	20231020	15500	-39.87	20221212	9140	1.97	20231020	1.88	N	052260	500	75 억		890883	N	N	0	N	00	N
55	20231023	110453	57	100.00	KOSDAQ		화학	N	N	N	N		N	9340	70	2	0.76	21931390	2359	7.06	9200	9350	9200	12050	6490	9270	9296.90	5.94	0	966	9556	9412	9276	9132	8996	9485	9205	75	2780	500	6670	10	1	15000000	1401	29.37	1.08	12	0.02	318.00	8619.00	15500	20221212	-39.74	9140	20231020	2.19	14470	-35.45	20230411	9140	2.19	20231020	15500	-39.74	20221212	9140	2.19	20231020	1.88	N	052260	500	75 억		890883	N	N	0	N	00	N
56	20231023	100450	57	100.00	KOSDAQ		화학	N	N	N	N		N	9310	40	2	0.43	15500970	1670	5.00	9200	9350	9200	12050	6490	9270	9282.02	5.94	0	674	9556	9412	9276	9132	8996	9485	9205	75	2780	500	6670	10	1	15000000	1397	29.28	1.08	12	0.01	318.00	8619.00	15500	20221212	-39.94	9140	20231020	1.86	14470	-35.66	20230411	9140	1.86	20231020	15500	-39.94	20221212	9140	1.86	20231020	1.88	N	052260	500	75 억		890883	N	N	0	N	00	N
57	20231023	090500	57	100.00	KOSDAQ		화학	N	N	N	N		N	9210	-60	5	-0.65	368010	40	0.12	9200	9210	9200	12050	6490	9270	9200.25	5.94	0	7	9556	9412	9276	9132	8996	9485	9205	75	2780	500	6670	10	1	15000000	1382	28.96	1.07	12	0.00	318.00	8619.00	15500	20221212	-40.58	9140	20231020	0.77	14470	-36.35	20230411	9140	0.77	20231020	15500	-40.58	20221212	9140	0.77	20231020	1.88	N	052260	500	75 억		890883	N	N	0	N	00	N
58	20231020	160453	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9270	-170	5	-1.80	308484010	33280	149.49	9250	9420	9140	12270	6610	9440	9269.35	5.93	0	1019	9833	9636	9513	9316	9193	9575	9255	75	2830	500	6790	10	1	15000000	1391	29.15	1.08	12	0.22	318.00	8619.00	15500	20221212	-40.19	9140	20231020	1.42	14470	-35.94	20230411	9140	1.42	20231020	15500	-40.19	20221212	9140	1.42	20231020	1.89	N	052260	500	75 억		889872	N	N	26	N	00	N
59	20231020	150454	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9330	-110	5	-1.17	287079360	30977	139.14	9250	9420	9140	12270	6610	9440	9267.50	5.93	0	820	9833	9636	9513	9316	9193	9575	9255	75	2830	500	6790	10	1	15000000	1400	29.34	1.08	12	0.21	318.00	8619.00	15500	20221212	-39.81	9140	20231020	2.08	14470	-35.52	20230411	9140	2.08	20231020	15500	-39.81	20221212	9140	2.08	20231020	1.89	N	052260	500	75 억		889872	N	N	26	N	00	N
60	20231020	140456	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9350	-90	5	-0.95	265399430	28657	128.72	9250	9420	9140	12270	6610	9440	9261.24	5.93	0	2214	9833	9636	9513	9316	9193	9575	9255	75	2830	500	6790	10	1	15000000	1403	29.40	1.08	12	0.19	318.00	8619.00	15500	20221212	-39.68	9140	20231020	2.30	14470	-35.38	20230411	9140	2.30	20231020	15500	-39.68	20221212	9140	2.30	20231020	1.89	N	052260	500	75 억		889872	N	N	26	N	00	N
61	20231020	130444	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9350	-90	5	-0.95	257700810	27833	125.02	9250	9420	9140	12270	6610	9440	9258.82	5.93	0	1460	9833	9636	9513	9316	9193	9575	9255	75	2830	500	6790	10	1	15000000	1403	29.40	1.08	12	0.19	318.00	8619.00	15500	20221212	-39.68	9140	20231020	2.30	14470	-35.38	20230411	9140	2.30	20231020	15500	-39.68	20221212	9140	2.30	20231020	1.89	N	052260	500	75 억		889872	N	N	26	N	00	N
62	20231020	120451	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9370	-70	5	-0.74	252333170	27260	122.45	9250	9420	9140	12270	6610	9440	9256.54	5.93	0	1125	9833	9636	9513	9316	9193	9575	9255	75	2830	500	6790	10	1	15000000	1406	29.47	1.09	12	0.18	318.00	8619.00	15500	20221212	-39.55	9140	20231020	2.52	14470	-35.25	20230411	9140	2.52	20231020	15500	-39.55	20221212	9140	2.52	20231020	1.89	N	052260	500	75 억		889872	N	N	26	N	00	N
63	20231020	110456	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9200	-240	5	-2.54	245018670	26473	118.91	9250	9420	9140	12270	6610	9440	9255.42	5.93	0	696	9833	9636	9513	9316	9193	9575	9255	75	2830	500	6790	10	1	15000000	1380	28.93	1.07	12	0.18	318.00	8619.00	15500	20221212	-40.65	9140	20231020	0.66	14470	-36.42	20230411	9140	0.66	20231020	15500	-40.65	20221212	9140	0.66	20231020	1.89	N	052260	500	75 억		889872	N	N	26	N	00	N
64	20231020	100451	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9340	-100	5	-1.06	130249040	14143	63.53	9250	9420	9140	12270	6610	9440	9209.44	5.93	0	194	9833	9636	9513	9316	9193	9575	9255	75	2830	500	6790	10	1	15000000	1401	29.37	1.08	12	0.09	318.00	8619.00	15500	20221212	-39.74	9140	20231020	2.19	14470	-35.45	20230411	9140	2.19	20231020	15500	-39.74	20221212	9140	2.19	20231020	1.89	N	052260	500	75 억		889872	N	N	26	N	00	N
65	20231020	090452	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9350	-90	5	-0.95	17198770	1857	8.34	9250	9420	9250	12270	6610	9440	9261.59	5.93	0	481	9833	9636	9513	9316	9193	9575	9255	75	2830	500	6790	10	1	15000000	1403	29.40	1.08	12	0.01	318.00	8619.00	15500	20221212	-39.68	9250	20231020	1.08	14470	-35.38	20230411	9250	1.08	20231020	15500	-39.68	20221212	9250	1.08	20231020	1.89	N	052260	500	75 억		889872	N	N	26	N	00	N
66	20231019	160449	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9440	-280	5	-2.88	210938740	22256	349.55	9710	9710	9390	12630	6810	9720	9477.84	5.95	0	-1682	9886	9802	9706	9622	9526	9845	9665	75	2910	500	6990	10	1	15000000	1416	29.69	1.10	12	0.15	318.00	8619.00	15500	20221212	-39.10	9390	20231019	0.53	14470	-34.76	20230411	9390	0.53	20231019	15500	-39.10	20221212	9390	0.53	20231019	1.90	N	052260	500	75 억		892091	N	N	26	N	00	N
67	20231019	150447	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9400	-320	5	-3.29	206850420	21822	342.74	9710	9710	9390	12630	6810	9720	9478.99	5.95	0	-1799	9886	9802	9706	9622	9526	9845	9665	75	2910	500	6990	10	1	15000000	1410	29.56	1.09	12	0.15	318.00	8619.00	15500	20221212	-39.35	9390	20231019	0.11	14470	-35.04	20230411	9390	0.11	20231019	15500	-39.35	20221212	9390	0.11	20231019	1.90	N	052260	500	75 억		892091	N	N	9	N	00	N
68	20231019	140450	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9410	-310	5	-3.19	146998200	15470	242.97	9710	9710	9410	12630	6810	9720	9502.15	5.95	0	-1364	9886	9802	9706	9622	9526	9845	9665	75	2910	500	6990	10	1	15000000	1412	29.59	1.09	12	0.10	318.00	8619.00	15500	20221212	-39.29	9410	20231019	0.00	14470	-34.97	20230411	9410	0.00	20231019	15500	-39.29	20221212	9410	0.00	20231019	1.90	N	052260	500	75 억		892091	N	N	9	N	00	N
69	20231019	130446	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	-240	5	-2.47	104096770	10926	171.60	9710	9710	9470	12630	6810	9720	9527.44	5.95	0	-8	9886	9802	9706	9622	9526	9845	9665	75	2910	500	6990	10	1	15000000	1422	29.81	1.10	12	0.07	318.00	8619.00	15500	20221212	-38.84	9410	20230727	0.74	14470	-34.49	20230411	9410	0.74	20230727	15500	-38.84	20221212	9410	0.74	20230727	1.90	N	052260	500	75 억		892091	N	N	9	N	00	N
70	20231019	120450	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	-210	5	-2.16	73946790	7749	121.71	9710	9710	9500	12630	6810	9720	9542.75	5.95	0	693	9886	9802	9706	9622	9526	9845	9665	75	2910	500	6990	10	1	15000000	1427	29.91	1.10	12	0.05	318.00	8619.00	15500	20221212	-38.65	9410	20230727	1.06	14470	-34.28	20230411	9410	1.06	20230727	15500	-38.65	20221212	9410	1.06	20230727	1.90	N	052260	500	75 억		892091	N	N	9	N	00	N
71	20231019	110449	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	-210	5	-2.16	62843780	6582	103.38	9710	9710	9500	12630	6810	9720	9547.82	5.95	0	774	9886	9802	9706	9622	9526	9845	9665	75	2910	500	6990	10	1	15000000	1427	29.91	1.10	12	0.04	318.00	8619.00	15500	20221212	-38.65	9410	20230727	1.06	14470	-34.28	20230411	9410	1.06	20230727	15500	-38.65	20221212	9410	1.06	20230727	1.90	N	052260	500	75 억		892091	N	N	9	N	00	N
72	20231019	100445	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	-60	5	-0.62	4984300	520	8.17	9710	9710	9550	12630	6810	9720	9585.19	5.95	0	144	9886	9802	9706	9622	9526	9845	9665	75	2910	500	6990	10	1	15000000	1449	30.38	1.12	12	0.00	318.00	8619.00	15500	20221212	-37.68	9410	20230727	2.66	14470	-33.24	20230411	9410	2.66	20230727	15500	-37.68	20221212	9410	2.66	20230727	1.90	N	052260	500	75 억		892091	N	N	9	N	00	N
73	20231019	090450	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	0	3	0.00	0	0	0.00	0	0	0	12630	6810	9720	0.00	5.95	0	0	9886	9802	9706	9622	9526	9845	9665	75	2910	500	6990	10	1	15000000	1458	30.57	1.13	12	0.00	318.00	8619.00	15500	20221212	-37.29	9410	20230727	3.29	14470	-32.83	20230411	9410	3.29	20230727	15500	-37.29	20221212	9410	3.29	20230727	1.90	N	052260	500	75 억		892091	N	N	9	N	00	N
74	20231018	160451	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	50	2	0.52	57754070	5980	103.96	9630	9790	9610	12570	6770	9670	9657.87	5.95	0	-430	9843	9756	9693	9606	9543	9800	9650	75	2900	500	6960	10	1	15000000	1458	30.57	1.13	12	0.04	318.00	8619.00	15500	20221212	-37.29	9410	20230727	3.29	14470	-32.83	20230411	9410	3.29	20230727	15500	-37.29	20221212	9410	3.29	20230727	1.90	N	052260	500	75 억		892665	N	N	9	N	00	N
75	20231018	150446	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	50	2	0.52	55068680	5703	99.15	9630	9790	9610	12570	6770	9670	9656.09	5.95	0	-524	9843	9756	9693	9606	9543	9800	9650	75	2900	500	6960	10	1	15000000	1458	30.57	1.13	12	0.04	318.00	8619.00	15500	20221212	-37.29	9410	20230727	3.29	14470	-32.83	20230411	9410	3.29	20230727	15500	-37.29	20221212	9410	3.29	20230727	1.90	N	052260	500	75 억		892665	N	N	4	N	00	N
76	20231018	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	0	3	0.00	37446790	3884	67.52	9630	9790	9610	12570	6770	9670	9641.30	5.95	0	-635	9843	9756	9693	9606	9543	9800	9650	75	2900	500	6960	10	1	15000000	1451	30.41	1.12	12	0.03	318.00	8619.00	15500	20221212	-37.61	9410	20230727	2.76	14470	-33.17	20230411	9410	2.76	20230727	15500	-37.61	20221212	9410	2.76	20230727	1.90	N	052260	500	75 억		892665	N	N	4	N	00	N
77	20231018	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	-20	5	-0.21	23338040	2421	42.09	9630	9790	9610	12570	6770	9670	9639.83	5.95	0	-447	9843	9756	9693	9606	9543	9800	9650	75	2900	500	6960	10	1	15000000	1448	30.35	1.12	12	0.02	318.00	8619.00	15500	20221212	-37.74	9410	20230727	2.55	14470	-33.31	20230411	9410	2.55	20230727	15500	-37.74	20221212	9410	2.55	20230727	1.90	N	052260	500	75 억		892665	N	N	4	N	00	N
78	20231018	120447	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	-50	5	-0.52	16583340	1719	29.89	9630	9790	9610	12570	6770	9670	9647.09	5.95	0	-134	9843	9756	9693	9606	9543	9800	9650	75	2900	500	6960	10	1	15000000	1443	30.25	1.12	12	0.01	318.00	8619.00	15500	20221212	-37.94	9410	20230727	2.23	14470	-33.52	20230411	9410	2.23	20230727	15500	-37.94	20221212	9410	2.23	20230727	1.90	N	052260	500	75 억		892665	N	N	4	N	00	N
79	20231018	110443	57	100.00	KOSDAQ		화학	N	N	N	N		N	9640	-30	5	-0.31	15225890	1578	27.43	9630	9790	9610	12570	6770	9670	9648.85	5.95	0	-90	9843	9756	9693	9606	9543	9800	9650	75	2900	500	6960	10	1	15000000	1446	30.31	1.12	12	0.01	318.00	8619.00	15500	20221212	-37.81	9410	20230727	2.44	14470	-33.38	20230411	9410	2.44	20230727	15500	-37.81	20221212	9410	2.44	20230727	1.90	N	052260	500	75 억		892665	N	N	4	N	00	N
80	20231018	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	9640	-30	5	-0.31	4925640	509	8.85	9630	9790	9630	12570	6770	9670	9677.09	5.95	0	-43	9843	9756	9693	9606	9543	9800	9650	75	2900	500	6960	10	1	15000000	1446	30.31	1.12	12	0.00	318.00	8619.00	15500	20221212	-37.81	9410	20230727	2.44	14470	-33.38	20230411	9410	2.44	20230727	15500	-37.81	20221212	9410	2.44	20230727	1.90	N	052260	500	75 억		892665	N	N	4	N	00	N
81	20231018	090443	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	-40	5	-0.41	28890	3	0.05	9630	9630	9630	12570	6770	9670	9630.00	5.95	0	1	9843	9756	9693	9606	9543	9800	9650	75	2900	500	6960	10	1	15000000	1445	30.28	1.12	12	0.00	318.00	8619.00	15500	20221212	-37.87	9410	20230727	2.34	14470	-33.45	20230411	9410	2.34	20230727	15500	-37.87	20221212	9410	2.34	20230727	1.90	N	052260	500	75 억		892665	N	N	4	N	00	N
82	20231017	160446	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	60	2	0.62	55927580	5751	84.13	9630	9780	9630	12490	6730	9610	9724.84	5.95	0	436	9810	9710	9660	9560	9510	9685	9535	75	2880	500	6910	10	1	15000000	1451	30.41	1.12	12	0.04	318.00	8619.00	15500	20221212	-37.61	9410	20230727	2.76	14470	-33.17	20230411	9410	2.76	20230727	15500	-37.61	20221212	9410	2.76	20230727	1.91	N	052260	500	75 억		892101	N	N	4	N	00	N
83	20231017	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	9740	130	2	1.35	44402950	4565	66.78	9630	9780	9630	12490	6730	9610	9726.82	5.95	0	435	9810	9710	9660	9560	9510	9685	9535	75	2880	500	6910	10	1	15000000	1461	30.63	1.13	12	0.03	318.00	8619.00	15500	20221212	-37.16	9410	20230727	3.51	14470	-32.69	20230411	9410	3.51	20230727	15500	-37.16	20221212	9410	3.51	20230727	1.91	N	052260	500	75 억		892101	N	N	105	N	00	N
84	20231017	140447	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	80	2	0.83	38457680	3951	57.80	9630	9780	9630	12490	6730	9610	9733.66	5.95	0	494	9810	9710	9660	9560	9510	9685	9535	75	2880	500	6910	10	1	15000000	1454	30.47	1.12	12	0.03	318.00	8619.00	15500	20221212	-37.48	9410	20230727	2.98	14470	-33.03	20230411	9410	2.98	20230727	15500	-37.48	20221212	9410	2.98	20230727	1.91	N	052260	500	75 억		892101	N	N	105	N	00	N
85	20231017	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	9740	130	2	1.35	35385440	3635	53.17	9630	9780	9630	12490	6730	9610	9734.65	5.95	0	326	9810	9710	9660	9560	9510	9685	9535	75	2880	500	6910	10	1	15000000	1461	30.63	1.13	12	0.02	318.00	8619.00	15500	20221212	-37.16	9410	20230727	3.51	14470	-32.69	20230411	9410	3.51	20230727	15500	-37.16	20221212	9410	3.51	20230727	1.91	N	052260	500	75 억		892101	N	N	105	N	00	N
86	20231017	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	70	2	0.73	34226600	3516	51.43	9630	9780	9630	12490	6730	9610	9734.53	5.95	0	313	9810	9710	9660	9560	9510	9685	9535	75	2880	500	6910	10	1	15000000	1452	30.44	1.12	12	0.02	318.00	8619.00	15500	20221212	-37.55	9410	20230727	2.87	14470	-33.10	20230411	9410	2.87	20230727	15500	-37.55	20221212	9410	2.87	20230727	1.91	N	052260	500	75 억		892101	N	N	105	N	00	N
87	20231017	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	9750	140	2	1.46	30426930	3125	45.71	9630	9780	9630	12490	6730	9610	9736.62	5.95	0	90	9810	9710	9660	9560	9510	9685	9535	75	2880	500	6910	10	1	15000000	1463	30.66	1.13	12	0.02	318.00	8619.00	15500	20221212	-37.10	9410	20230727	3.61	14470	-32.62	20230411	9410	3.61	20230727	15500	-37.10	20221212	9410	3.61	20230727	1.91	N	052260	500	75 억		892101	N	N	105	N	00	N
88	20231017	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	90	2	0.94	15762160	1619	23.68	9630	9780	9630	12490	6730	9610	9735.74	5.95	0	-116	9810	9710	9660	9560	9510	9685	9535	75	2880	500	6910	10	1	15000000	1455	30.50	1.13	12	0.01	318.00	8619.00	15500	20221212	-37.42	9410	20230727	3.08	14470	-32.96	20230411	9410	3.08	20230727	15500	-37.42	20221212	9410	3.08	20230727	1.91	N	052260	500	75 억		892101	N	N	105	N	00	N
89	20231017	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	40	2	0.42	1493990	155	2.27	9630	9650	9630	12490	6730	9610	9638.65	5.95	0	59	9810	9710	9660	9560	9510	9685	9535	75	2880	500	6910	10	1	15000000	1448	30.35	1.12	12	0.00	318.00	8619.00	15500	20221212	-37.74	9410	20230727	2.55	14470	-33.31	20230411	9410	2.55	20230727	15500	-37.74	20221212	9410	2.55	20230727	1.91	N	052260	500	75 억		892101	N	N	105	N	00	N
90	20231016	160441	57	100.00	KOSDAQ		화학	N	N	N	N		N	9610	-150	5	-1.54	63484210	6580	58.43	9610	9760	9610	12680	6840	9760	9648.06	5.95	0	189	9906	9832	9736	9662	9566	9870	9700	75	2920	500	7020	10	1	15000000	1442	30.22	1.11	12	0.04	318.00	8619.00	15500	20221212	-38.00	9410	20230727	2.13	14470	-33.59	20230411	9410	2.13	20230727	15500	-38.00	20221212	9410	2.13	20230727	1.90	N	052260	500	75 억		891884	N	N	105	N	00	N
91	20231016	150441	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	-80	5	-0.82	54321430	5628	49.98	9610	9760	9610	12680	6840	9760	9652.00	5.95	0	47	9906	9832	9736	9662	9566	9870	9700	75	2920	500	7020	10	1	15000000	1452	30.44	1.12	12	0.04	318.00	8619.00	15500	20221212	-37.55	9410	20230727	2.87	14470	-33.10	20230411	9410	2.87	20230727	15500	-37.55	20221212	9410	2.87	20230727	1.90	N	052260	500	75 억		891884	N	N	13	N	00	N
92	20231016	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	-110	5	-1.13	33036060	3420	30.37	9610	9760	9610	12680	6840	9760	9659.67	5.95	0	-65	9906	9832	9736	9662	9566	9870	9700	75	2920	500	7020	10	1	15000000	1448	30.35	1.12	12	0.02	318.00	8619.00	15500	20221212	-37.74	9410	20230727	2.55	14470	-33.31	20230411	9410	2.55	20230727	15500	-37.74	20221212	9410	2.55	20230727	1.90	N	052260	500	75 억		891884	N	N	13	N	00	N
93	20231016	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	-90	5	-0.92	25091510	2598	23.07	9610	9760	9610	12680	6840	9760	9658.01	5.95	0	106	9906	9832	9736	9662	9566	9870	9700	75	2920	500	7020	10	1	15000000	1451	30.41	1.12	12	0.02	318.00	8619.00	15500	20221212	-37.61	9410	20230727	2.76	14470	-33.17	20230411	9410	2.76	20230727	15500	-37.61	20221212	9410	2.76	20230727	1.90	N	052260	500	75 억		891884	N	N	13	N	00	N
94	20231016	120439	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	-60	5	-0.61	24336190	2520	22.38	9610	9760	9610	12680	6840	9760	9657.22	5.95	0	120	9906	9832	9736	9662	9566	9870	9700	75	2920	500	7020	10	1	15000000	1455	30.50	1.13	12	0.02	318.00	8619.00	15500	20221212	-37.42	9410	20230727	3.08	14470	-32.96	20230411	9410	3.08	20230727	15500	-37.42	20221212	9410	3.08	20230727	1.90	N	052260	500	75 억		891884	N	N	13	N	00	N
95	20231016	110438	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	-100	5	-1.02	15027500	1558	13.84	9610	9760	9610	12680	6840	9760	9645.38	5.95	0	124	9906	9832	9736	9662	9566	9870	9700	75	2920	500	7020	10	1	15000000	1449	30.38	1.12	12	0.01	318.00	8619.00	15500	20221212	-37.68	9410	20230727	2.66	14470	-33.24	20230411	9410	2.66	20230727	15500	-37.68	20221212	9410	2.66	20230727	1.90	N	052260	500	75 억		891884	N	N	13	N	00	N
96	20231016	100434	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	-70	5	-0.72	11639130	1207	10.72	9610	9760	9610	12680	6840	9760	9643.02	5.95	0	108	9906	9832	9736	9662	9566	9870	9700	75	2920	500	7020	10	1	15000000	1454	30.47	1.12	12	0.01	318.00	8619.00	15500	20221212	-37.48	9410	20230727	2.98	14470	-33.03	20230411	9410	2.98	20230727	15500	-37.48	20221212	9410	2.98	20230727	1.90	N	052260	500	75 억		891884	N	N	13	N	00	N
97	20231016	090437	57	100.00	KOSDAQ		화학	N	N	N	N		N	9610	-150	5	-1.54	5439660	566	5.03	9610	9760	9610	12680	6840	9760	9610.71	5.95	0	115	9906	9832	9736	9662	9566	9870	9700	75	2920	500	7020	10	1	15000000	1442	30.22	1.11	12	0.00	318.00	8619.00	15500	20221212	-38.00	9410	20230727	2.13	14470	-33.59	20230411	9410	2.13	20230727	15500	-38.00	20221212	9410	2.13	20230727	1.90	N	052260	500	75 억		891884	N	N	13	N	00	N
98	20231012	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	10	2	0.10	93933650	9667	45.81	9690	9800	9670	12590	6790	9690	9716.94	5.94	0	1381	10003	9846	9673	9516	9343	9925	9595	75	2900	500	6970	10	1	15000000	1455	30.50	1.13	12	0.06	318.00	8619.00	15500	20221212	-37.42	9410	20230727	3.08	14470	-32.96	20230411	9410	3.08	20230727	15500	-37.42	20221212	9410	3.08	20230727	1.91	N	052260	500	75 억		890767	N	N	1	N	00	N
99	20231012	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	40	2	0.41	81664620	8403	39.82	9690	9800	9670	12590	6790	9690	9718.51	5.94	0	1146	10003	9846	9673	9516	9343	9925	9595	75	2900	500	6970	10	1	15000000	1460	30.60	1.13	12	0.06	318.00	8619.00	15500	20221212	-37.23	9410	20230727	3.40	14470	-32.76	20230411	9410	3.40	20230727	15500	-37.23	20221212	9410	3.40	20230727	1.91	N	052260	500	75 억		890767	N	N	169	N	00	N
100	20231012	140438	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	0	3	0.00	64146140	6601	31.28	9690	9800	9670	12590	6790	9690	9717.64	5.94	0	1770	10003	9846	9673	9516	9343	9925	9595	75	2900	500	6970	10	1	15000000	1454	30.47	1.12	12	0.04	318.00	8619.00	15500	20221212	-37.48	9410	20230727	2.98	14470	-33.03	20230411	9410	2.98	20230727	15500	-37.48	20221212	9410	2.98	20230727	1.91	N	052260	500	75 억		890767	N	N	169	N	00	N
101	20231012	130439	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	30	2	0.31	53897030	5545	26.27	9690	9800	9670	12590	6790	9690	9719.93	5.94	0	1804	10003	9846	9673	9516	9343	9925	9595	75	2900	500	6970	10	1	15000000	1458	30.57	1.13	12	0.04	318.00	8619.00	15500	20221212	-37.29	9410	20230727	3.29	14470	-32.83	20230411	9410	3.29	20230727	15500	-37.29	20221212	9410	3.29	20230727	1.91	N	052260	500	75 억		890767	N	N	169	N	00	N
102	20231012	120447	57	100.00	KOSDAQ		화학	N	N	N	N		N	9750	60	2	0.62	40826400	4200	19.90	9690	9800	9670	12590	6790	9690	9720.57	5.94	0	1780	10003	9846	9673	9516	9343	9925	9595	75	2900	500	6970	10	1	15000000	1463	30.66	1.13	12	0.03	318.00	8619.00	15500	20221212	-37.10	9410	20230727	3.61	14470	-32.62	20230411	9410	3.61	20230727	15500	-37.10	20221212	9410	3.61	20230727	1.91	N	052260	500	75 억		890767	N	N	169	N	00	N
103	20231012	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	9800	110	2	1.14	34984750	3601	17.06	9690	9800	9670	12590	6790	9690	9715.29	5.94	0	1596	10003	9846	9673	9516	9343	9925	9595	75	2900	500	6970	10	1	15000000	1470	30.82	1.14	12	0.02	318.00	8619.00	15500	20221212	-36.77	9410	20230727	4.14	14470	-32.27	20230411	9410	4.14	20230727	15500	-36.77	20221212	9410	4.14	20230727	1.91	N	052260	500	75 억		890767	N	N	169	N	00	N
104	20231012	100442	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	-10	5	-0.10	10396970	1073	5.08	9690	9790	9670	12590	6790	9690	9689.63	5.94	0	69	10003	9846	9673	9516	9343	9925	9595	75	2900	500	6970	10	1	15000000	1452	30.44	1.12	12	0.01	318.00	8619.00	15500	20221212	-37.55	9410	20230727	2.87	14470	-33.10	20230411	9410	2.87	20230727	15500	-37.55	20221212	9410	2.87	20230727	1.91	N	052260	500	75 억		890767	N	N	169	N	00	N
105	20231012	090445	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	0	3	0.00	77520	8	0.04	9690	9690	9690	12590	6790	9690	9690.00	5.94	0	1	10003	9846	9673	9516	9343	9925	9595	75	2900	500	6970	10	1	15000000	1454	30.47	1.12	12	0.00	318.00	8619.00	15500	20221212	-37.48	9410	20230727	2.98	14470	-33.03	20230411	9410	2.98	20230727	15500	-37.48	20221212	9410	2.98	20230727	1.91	N	052260	500	75 억		890767	N	N	169	N	00	N
106	20231011	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	160	2	1.68	202465780	20949	126.43	9500	9830	9500	12380	6680	9530	9664.70	5.90	0	5758	9870	9700	9610	9440	9350	9655	9395	75	2850	500	6860	10	1	15000000	1454	30.47	1.12	12	0.14	318.00	8619.00	15500	20221212	-37.48	9410	20230727	2.98	14470	-33.03	20230411	9410	2.98	20230727	15500	-37.48	20221212	9410	2.98	20230727	1.93	N	052260	500	75 억		884725	N	N	169	N	00	N
107	20231011	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	9640	110	2	1.15	189974800	19657	118.63	9500	9830	9500	12380	6680	9530	9664.49	5.90	0	6088	9870	9700	9610	9440	9350	9655	9395	75	2850	500	6860	10	1	15000000	1446	30.31	1.12	12	0.13	318.00	8619.00	15500	20221212	-37.81	9410	20230727	2.44	14470	-33.38	20230411	9410	2.44	20230727	15500	-37.81	20221212	9410	2.44	20230727	1.93	N	052260	500	75 억		884725	N	N	274	N	00	N
108	20231011	140446	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	160	2	1.68	132765930	13722	82.81	9500	9830	9500	12380	6680	9530	9675.41	5.90	0	4866	9870	9700	9610	9440	9350	9655	9395	75	2850	500	6860	10	1	15000000	1454	30.47	1.12	12	0.09	318.00	8619.00	15500	20221212	-37.48	9410	20230727	2.98	14470	-33.03	20230411	9410	2.98	20230727	15500	-37.48	20221212	9410	2.98	20230727	1.93	N	052260	500	75 억		884725	N	N	274	N	00	N
109	20231011	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	9710	180	2	1.89	100283670	10362	62.53	9500	9830	9500	12380	6680	9530	9678.02	5.90	0	4394	9870	9700	9610	9440	9350	9655	9395	75	2850	500	6860	10	1	15000000	1457	30.53	1.13	12	0.07	318.00	8619.00	15500	20221212	-37.35	9410	20230727	3.19	14470	-32.90	20230411	9410	3.19	20230727	15500	-37.35	20221212	9410	3.19	20230727	1.93	N	052260	500	75 억		884725	N	N	274	N	00	N
110	20231011	120447	57	100.00	KOSDAQ		화학	N	N	N	N		N	9740	210	2	2.20	90863100	9392	56.68	9500	9830	9500	12380	6680	9530	9674.52	5.90	0	4253	9870	9700	9610	9440	9350	9655	9395	75	2850	500	6860	10	1	15000000	1461	30.63	1.13	12	0.06	318.00	8619.00	15500	20221212	-37.16	9410	20230727	3.51	14470	-32.69	20230411	9410	3.51	20230727	15500	-37.16	20221212	9410	3.51	20230727	1.93	N	052260	500	75 억		884725	N	N	274	N	00	N
111	20231011	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	9750	220	2	2.31	87595000	9056	54.65	9500	9830	9500	12380	6680	9530	9672.59	5.90	0	4011	9870	9700	9610	9440	9350	9655	9395	75	2850	500	6860	10	1	15000000	1463	30.66	1.13	12	0.06	318.00	8619.00	15500	20221212	-37.10	9410	20230727	3.61	14470	-32.62	20230411	9410	3.61	20230727	15500	-37.10	20221212	9410	3.61	20230727	1.93	N	052260	500	75 억		884725	N	N	274	N	00	N
112	20231011	100438	57	100.00	KOSDAQ		화학	N	N	N	N		N	9790	260	2	2.73	67096330	6953	41.96	9500	9830	9500	12380	6680	9530	9649.98	5.90	0	4448	9870	9700	9610	9440	9350	9655	9395	75	2850	500	6860	10	1	15000000	1469	30.79	1.14	12	0.05	318.00	8619.00	15500	20221212	-36.84	9410	20230727	4.04	14470	-32.34	20230411	9410	4.04	20230727	15500	-36.84	20221212	9410	4.04	20230727	1.93	N	052260	500	75 억		884725	N	N	274	N	00	N
113	20231011	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	20	2	0.21	9639100	1014	6.12	9500	9550	9500	12380	6680	9530	9506.02	5.90	0	12	9870	9700	9610	9440	9350	9655	9395	75	2850	500	6860	10	1	15000000	1433	30.03	1.11	12	0.01	318.00	8619.00	15500	20221212	-38.39	9410	20230727	1.49	14470	-34.00	20230411	9410	1.49	20230727	15500	-38.39	20221212	9410	1.49	20230727	1.93	N	052260	500	75 억		884725	N	N	274	N	00	N
114	20231010	160436	57	100.00	KOSDAQ		화학	N	N	N	N		N	9530	-50	5	-0.52	154910550	16089	175.20	9780	9780	9520	12450	6710	9580	9628.35	5.90	0	-127	9813	9696	9593	9476	9373	9755	9535	75	2870	500	6890	10	1	15000000	1430	29.97	1.11	12	0.11	318.00	8619.00	15500	20221212	-38.52	9410	20230727	1.28	14470	-34.14	20230411	9410	1.28	20230727	15500	-38.52	20221212	9410	1.28	20230727	1.93	N	052260	500	75 억		884698	N	N	274	N	00	N
115	20231010	150435	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	-20	5	-0.21	145455430	15097	164.40	9780	9780	9520	12450	6710	9580	9634.72	5.90	0	-93	9813	9696	9593	9476	9373	9755	9535	75	2870	500	6890	10	1	15000000	1434	30.06	1.11	12	0.10	318.00	8619.00	15500	20221212	-38.32	9410	20230727	1.59	14470	-33.93	20230411	9410	1.59	20230727	15500	-38.32	20221212	9410	1.59	20230727	1.93	N	052260	500	75 억		884698	N	N	31	N	00	N
116	20231010	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	-30	5	-0.31	112130930	11606	126.39	9780	9780	9550	12450	6710	9580	9661.46	5.90	0	1786	9813	9696	9593	9476	9373	9755	9535	75	2870	500	6890	10	1	15000000	1433	30.03	1.11	12	0.08	318.00	8619.00	15500	20221212	-38.39	9410	20230727	1.49	14470	-34.00	20230411	9410	1.49	20230727	15500	-38.39	20221212	9410	1.49	20230727	1.93	N	052260	500	75 억		884698	N	N	31	N	00	N
117	20231010	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	90	2	0.94	82752370	8541	93.01	9780	9780	9580	12450	6710	9580	9688.84	5.90	0	2875	9813	9696	9593	9476	9373	9755	9535	75	2870	500	6890	10	1	15000000	1451	30.41	1.12	12	0.06	318.00	8619.00	15500	20221212	-37.61	9410	20230727	2.76	14470	-33.17	20230411	9410	2.76	20230727	15500	-37.61	20221212	9410	2.76	20230727	1.93	N	052260	500	75 억		884698	N	N	31	N	00	N
118	20231010	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	150	2	1.57	64197280	6627	72.17	9780	9780	9580	12450	6710	9580	9687.23	5.90	0	2143	9813	9696	9593	9476	9373	9755	9535	75	2870	500	6890	10	1	15000000	1460	30.60	1.13	12	0.04	318.00	8619.00	15500	20221212	-37.23	9410	20230727	3.40	14470	-32.76	20230411	9410	3.40	20230727	15500	-37.23	20221212	9410	3.40	20230727	1.93	N	052260	500	75 억		884698	N	N	31	N	00	N
119	20231010	110426	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	150	2	1.57	55676270	5750	62.62	9780	9780	9580	12450	6710	9580	9682.83	5.90	0	1927	9813	9696	9593	9476	9373	9755	9535	75	2870	500	6890	10	1	15000000	1460	30.60	1.13	12	0.04	318.00	8619.00	15500	20221212	-37.23	9410	20230727	3.40	14470	-32.76	20230411	9410	3.40	20230727	15500	-37.23	20221212	9410	3.40	20230727	1.93	N	052260	500	75 억		884698	N	N	31	N	00	N
120	20231010	100431	57	100.00	KOSDAQ		화학	N	N	N	N		N	9750	170	2	1.77	53084920	5484	59.72	9780	9780	9580	12450	6710	9580	9679.96	5.90	0	1735	9813	9696	9593	9476	9373	9755	9535	75	2870	500	6890	10	1	15000000	1463	30.66	1.13	12	0.04	318.00	8619.00	15500	20221212	-37.10	9410	20230727	3.61	14470	-32.62	20230411	9410	3.61	20230727	15500	-37.10	20221212	9410	3.61	20230727	1.93	N	052260	500	75 억		884698	N	N	31	N	00	N
121	20231010	090429	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	90	2	0.94	940460	97	1.06	9780	9780	9670	12450	6710	9580	9695.46	5.90	0	91	9813	9696	9593	9476	9373	9755	9535	75	2870	500	6890	10	1	15000000	1451	30.41	1.12	12	0.00	318.00	8619.00	15500	20221212	-37.61	9410	20230727	2.76	14470	-33.17	20230411	9410	2.76	20230727	15500	-37.61	20221212	9410	2.76	20230727	1.93	N	052260	500	75 억		884698	N	N	31	N	00	N
122	20231006	160434	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	-30	5	-0.31	87494010	9127	61.94	9490	9710	9490	12490	6730	9610	9586.28	5.89	0	935	9803	9706	9653	9556	9503	9685	9535	75	2880	500	6910	10	1	15000000	1437	30.13	1.11	12	0.06	318.00	8619.00	15500	20221212	-38.19	9410	20230727	1.81	14470	-33.79	20230411	9410	1.81	20230727	15500	-38.19	20221212	9410	1.81	20230727	1.93	N	052260	500	75 억		883760	N	N	31	N	00	N
123	20231006	150426	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	10	2	0.10	77325670	8066	54.74	9490	9710	9490	12490	6730	9610	9586.62	5.89	0	938	9803	9706	9653	9556	9503	9685	9535	75	2880	500	6910	10	1	15000000	1443	30.25	1.12	12	0.05	318.00	8619.00	15500	20221212	-37.94	9410	20230727	2.23	14470	-33.52	20230411	9410	2.23	20230727	15500	-37.94	20221212	9410	2.23	20230727	1.93	N	052260	500	75 억		883760	N	N	91	N	00	N
124	20231006	140426	57	100.00	KOSDAQ		화학	N	N	N	N		N	9610	0	3	0.00	63425320	6618	44.91	9490	9710	9490	12490	6730	9610	9583.76	5.89	0	922	9803	9706	9653	9556	9503	9685	9535	75	2880	500	6910	10	1	15000000	1442	30.22	1.11	12	0.04	318.00	8619.00	15500	20221212	-38.00	9410	20230727	2.13	14470	-33.59	20230411	9410	2.13	20230727	15500	-38.00	20221212	9410	2.13	20230727	1.93	N	052260	500	75 억		883760	N	N	91	N	00	N
125	20231006	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	9640	30	2	0.31	60695910	6334	42.98	9490	9710	9490	12490	6730	9610	9582.56	5.89	0	917	9803	9706	9653	9556	9503	9685	9535	75	2880	500	6910	10	1	15000000	1446	30.31	1.12	12	0.04	318.00	8619.00	15500	20221212	-37.81	9410	20230727	2.44	14470	-33.38	20230411	9410	2.44	20230727	15500	-37.81	20221212	9410	2.44	20230727	1.93	N	052260	500	75 억		883760	N	N	91	N	00	N
126	20231006	120421	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	10	2	0.10	58234590	6078	41.25	9490	9710	9490	12490	6730	9610	9581.21	5.89	0	919	9803	9706	9653	9556	9503	9685	9535	75	2880	500	6910	10	1	15000000	1443	30.25	1.12	12	0.04	318.00	8619.00	15500	20221212	-37.94	9410	20230727	2.23	14470	-33.52	20230411	9410	2.23	20230727	15500	-37.94	20221212	9410	2.23	20230727	1.93	N	052260	500	75 억		883760	N	N	91	N	00	N
127	20231006	110419	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	40	2	0.42	50602800	5285	35.86	9490	9710	9490	12490	6730	9610	9574.80	5.89	0	909	9803	9706	9653	9556	9503	9685	9535	75	2880	500	6910	10	1	15000000	1448	30.35	1.12	12	0.04	318.00	8619.00	15500	20221212	-37.74	9410	20230727	2.55	14470	-33.31	20230411	9410	2.55	20230727	15500	-37.74	20221212	9410	2.55	20230727	1.93	N	052260	500	75 억		883760	N	N	91	N	00	N
128	20231006	100422	57	100.00	KOSDAQ		화학	N	N	N	N		N	9610	0	3	0.00	38681740	4045	27.45	9490	9710	9490	12490	6730	9610	9562.85	5.89	0	715	9803	9706	9653	9556	9503	9685	9535	75	2880	500	6910	10	1	15000000	1442	30.22	1.11	12	0.03	318.00	8619.00	15500	20221212	-38.00	9410	20230727	2.13	14470	-33.59	20230411	9410	2.13	20230727	15500	-38.00	20221212	9410	2.13	20230727	1.93	N	052260	500	75 억		883760	N	N	91	N	00	N
129	20231006	090419	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	-10	5	-0.10	20136670	2115	14.35	9490	9630	9490	12490	6730	9610	9520.88	5.89	0	370	9803	9706	9653	9556	9503	9685	9535	75	2880	500	6910	10	1	15000000	1440	30.19	1.11	12	0.01	318.00	8619.00	15500	20221212	-38.06	9410	20230727	2.02	14470	-33.66	20230411	9410	2.02	20230727	15500	-38.06	20221212	9410	2.02	20230727	1.93	N	052260	500	75 억		883760	N	N	91	N	00	N