KissMeData/225430/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	161011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1044	0	3	0.00	47929190	45966	191.74	1044	1085	1034	1357	731	1044	1042.71	0.68	0	-1507	1065	1054	1037	1026	1009	1046	1018	28	313	100	660	1	1	27887050	291	-7.40	0.80	12	0.16	-141.00	1303.00	2050	20221216	-49.07	985	20230727	5.99	1780	-41.35	20230102	985	5.99	20230727	2050	-49.07	20221216	985	5.99	20230727	1.57	N	225430	100	27 억		188769	N	N	0	N	00	N
3	20231031	151021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1034	-10	5	-0.96	46283487	44383	185.14	1044	1085	1034	1357	731	1044	1042.82	0.68	0	-1293	1065	1054	1037	1026	1009	1046	1018	28	313	100	660	1	1	27887050	288	-7.33	0.79	12	0.16	-141.00	1303.00	2050	20221216	-49.56	985	20230727	4.97	1780	-41.91	20230102	985	4.97	20230727	2050	-49.56	20221216	985	4.97	20230727	1.57	N	225430	100	27 억		188769	N	N	0	N	00	N
4	20231031	141031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1040	-4	5	-0.38	41741434	39993	166.83	1044	1085	1034	1357	731	1044	1043.72	0.68	0	-468	1065	1054	1037	1026	1009	1046	1018	28	313	100	660	1	1	27887050	290	-7.38	0.80	12	0.14	-141.00	1303.00	2050	20221216	-49.27	985	20230727	5.58	1780	-41.57	20230102	985	5.58	20230727	2050	-49.27	20221216	985	5.58	20230727	1.57	N	225430	100	27 억		188769	N	N	0	N	00	N
5	20231031	131021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1048	4	2	0.38	40252813	38558	160.84	1044	1085	1034	1357	731	1044	1043.95	0.68	0	-499	1065	1054	1037	1026	1009	1046	1018	28	313	100	660	1	1	27887050	292	-7.43	0.80	12	0.14	-141.00	1303.00	2050	20221216	-48.88	985	20230727	6.40	1780	-41.12	20230102	985	6.40	20230727	2050	-48.88	20221216	985	6.40	20230727	1.57	N	225430	100	27 억		188769	N	N	0	N	00	N
6	20231031	121021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1044	0	3	0.00	33329571	31894	133.04	1044	1085	1039	1357	731	1044	1045.01	0.68	0	-450	1065	1054	1037	1026	1009	1046	1018	28	313	100	660	1	1	27887050	291	-7.40	0.80	12	0.11	-141.00	1303.00	2050	20221216	-49.07	985	20230727	5.99	1780	-41.35	20230102	985	5.99	20230727	2050	-49.07	20221216	985	5.99	20230727	1.57	N	225430	100	27 억		188769	N	N	0	N	00	N
7	20231031	111047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	8	2	0.77	22221060	21254	88.66	1044	1085	1039	1357	731	1044	1045.50	0.68	0	665	1065	1054	1037	1026	1009	1046	1018	28	313	100	660	1	1	27887050	293	-7.46	0.81	12	0.08	-141.00	1303.00	2050	20221216	-48.68	985	20230727	6.80	1780	-40.90	20230102	985	6.80	20230727	2050	-48.68	20221216	985	6.80	20230727	1.57	N	225430	100	27 억		188769	N	N	0	N	00	N
8	20231031	101029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	-2	5	-0.19	19208332	18365	76.61	1044	1085	1039	1357	731	1044	1045.92	0.68	0	1146	1065	1054	1037	1026	1009	1046	1018	28	313	100	660	1	1	27887050	291	-7.39	0.80	12	0.07	-141.00	1303.00	2050	20221216	-49.17	985	20230727	5.79	1780	-41.46	20230102	985	5.79	20230727	2050	-49.17	20221216	985	5.79	20230727	1.57	N	225430	100	27 억		188769	N	N	0	N	00	N
9	20231031	091028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1044	0	3	0.00	15245087	14603	60.91	1044	1044	1039	1357	731	1044	1043.97	0.68	0	1831	1065	1054	1037	1026	1009	1046	1018	28	313	100	660	1	1	27887050	291	-7.40	0.80	12	0.05	-141.00	1303.00	2050	20221216	-49.07	985	20230727	5.99	1780	-41.35	20230102	985	5.99	20230727	2050	-49.07	20221216	985	5.99	20230727	1.57	N	225430	100	27 억		188769	N	N	0	N	00	N
10	20231030	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	1044	-4	5	-0.38	24877596	23967	30.64	1048	1048	1020	1362	734	1048	1036.52	0.69	0	-2701	1112	1080	1045	1013	978	1096	1029	28	314	100	670	1	1	27887050	291	-7.40	0.80	12	0.09	-141.00	1303.00	2050	20221216	-49.07	985	20230727	5.99	1780	-41.35	20230102	985	5.99	20230727	2050	-49.07	20221216	985	5.99	20230727	1.57	N	225430	100	27 억		191470	N	N	0	N	00	N
11	20231030	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1044	-4	5	-0.38	19003140	18336	23.44	1048	1048	1020	1362	734	1048	1036.08	0.69	0	-2668	1112	1080	1045	1013	978	1096	1029	28	314	100	670	1	1	27887050	291	-7.40	0.80	12	0.07	-141.00	1303.00	2050	20221216	-49.07	985	20230727	5.99	1780	-41.35	20230102	985	5.99	20230727	2050	-49.07	20221216	985	5.99	20230727	1.57	N	225430	100	27 억		191470	N	N	0	N	00	N
12	20231030	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1029	-19	5	-1.81	14370708	13854	17.71	1048	1048	1020	1362	734	1048	1036.93	0.69	0	-2418	1112	1080	1045	1013	978	1096	1029	28	314	100	670	1	1	27887050	287	-7.30	0.79	12	0.05	-141.00	1303.00	2050	20221216	-49.80	985	20230727	4.47	1780	-42.19	20230102	985	4.47	20230727	2050	-49.80	20221216	985	4.47	20230727	1.57	N	225430	100	27 억		191470	N	N	0	N	00	N
13	20231030	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	-9	5	-0.86	10097716	9722	12.43	1048	1048	1020	1362	734	1048	1038.18	0.69	0	-1146	1112	1080	1045	1013	978	1096	1029	28	314	100	670	1	1	27887050	290	-7.37	0.80	12	0.03	-141.00	1303.00	2050	20221216	-49.32	985	20230727	5.48	1780	-41.63	20230102	985	5.48	20230727	2050	-49.32	20221216	985	5.48	20230727	1.57	N	225430	100	27 억		191470	N	N	0	N	00	N
14	20231030	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	-9	5	-0.86	9833810	9468	12.10	1048	1048	1020	1362	734	1048	1038.15	0.69	0	-964	1112	1080	1045	1013	978	1096	1029	28	314	100	670	1	1	27887050	290	-7.37	0.80	12	0.03	-141.00	1303.00	2050	20221216	-49.32	985	20230727	5.48	1780	-41.63	20230102	985	5.48	20230727	2050	-49.32	20221216	985	5.48	20230727	1.57	N	225430	100	27 억		191470	N	N	0	N	00	N
15	20231030	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	-10	5	-0.95	8224901	7910	10.11	1048	1048	1020	1362	734	1048	1039.30	0.69	0	-964	1112	1080	1045	1013	978	1096	1029	28	314	100	670	1	1	27887050	289	-7.36	0.80	12	0.03	-141.00	1303.00	2050	20221216	-49.37	985	20230727	5.38	1780	-41.69	20230102	985	5.38	20230727	2050	-49.37	20221216	985	5.38	20230727	1.57	N	225430	100	27 억		191470	N	N	0	N	00	N
16	20231030	100938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1034	-14	5	-1.34	7851720	7550	9.65	1048	1048	1020	1362	734	1048	1039.44	0.69	0	-677	1112	1080	1045	1013	978	1096	1029	28	314	100	670	1	1	27887050	288	-7.33	0.79	12	0.03	-141.00	1303.00	2050	20221216	-49.56	985	20230727	4.97	1780	-41.91	20230102	985	4.97	20230727	2050	-49.56	20221216	985	4.97	20230727	1.57	N	225430	100	27 억		191470	N	N	0	N	00	N
17	20231030	090937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1030	-18	5	-1.72	5333567	5097	6.52	1048	1048	1030	1362	734	1048	1046.25	0.69	0	-624	1112	1080	1045	1013	978	1096	1029	28	314	100	670	1	1	27887050	287	-7.30	0.79	12	0.02	-141.00	1303.00	2050	20221216	-49.76	985	20230727	4.57	1780	-42.13	20230102	985	4.57	20230727	2050	-49.76	20221216	985	4.57	20230727	1.57	N	225430	100	27 억		191470	N	N	0	N	00	N
18	20231027	160908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1048	12	2	1.16	81343897	78228	205.71	1036	1077	1010	1346	726	1036	1039.84	0.68	0	1179	1110	1073	1047	1010	984	1060	997	28	310	100	660	1	1	27887050	292	-7.43	0.80	12	0.28	-141.00	1303.00	2050	20221216	-48.88	985	20230727	6.40	1780	-41.12	20230102	985	6.40	20230727	2050	-48.88	20221216	985	6.40	20230727	1.60	N	225430	100	27 억		190289	N	N	0	N	00	N
19	20231027	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1024	-12	5	-1.16	79419033	76384	200.86	1036	1077	1010	1346	726	1036	1039.74	0.68	0	1303	1110	1073	1047	1010	984	1060	997	28	310	100	660	1	1	27887050	286	-7.26	0.79	12	0.27	-141.00	1303.00	2050	20221216	-50.05	985	20230727	3.96	1780	-42.47	20230102	985	3.96	20230727	2050	-50.05	20221216	985	3.96	20230727	1.60	N	225430	100	27 억		190289	N	N	0	N	00	N
20	20231027	140938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	6	2	0.58	55117811	52852	138.98	1036	1077	1010	1346	726	1036	1042.90	0.68	0	1625	1110	1073	1047	1010	984	1060	997	28	310	100	660	1	1	27887050	291	-7.39	0.80	12	0.19	-141.00	1303.00	2050	20221216	-49.17	985	20230727	5.79	1780	-41.46	20230102	985	5.79	20230727	2050	-49.17	20221216	985	5.79	20230727	1.60	N	225430	100	27 억		190289	N	N	0	N	00	N
21	20231027	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1047	11	2	1.06	47778764	45784	120.40	1036	1077	1010	1346	726	1036	1043.60	0.68	0	400	1110	1073	1047	1010	984	1060	997	28	310	100	660	1	1	27887050	292	-7.43	0.80	12	0.16	-141.00	1303.00	2050	20221216	-48.93	985	20230727	6.29	1780	-41.18	20230102	985	6.29	20230727	2050	-48.93	20221216	985	6.29	20230727	1.60	N	225430	100	27 억		190289	N	N	0	N	00	N
22	20231027	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	34	2	3.28	40209725	38641	101.61	1036	1077	1010	1346	726	1036	1040.62	0.68	0	349	1110	1073	1047	1010	984	1060	997	28	310	100	660	1	1	27887050	298	-7.59	0.82	12	0.14	-141.00	1303.00	2050	20221216	-47.80	985	20230727	8.63	1780	-39.89	20230102	985	8.63	20230727	2050	-47.80	20221216	985	8.63	20230727	1.60	N	225430	100	27 억		190289	N	N	0	N	00	N
23	20231027	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1066	30	2	2.90	39843196	38298	100.71	1036	1077	1010	1346	726	1036	1040.37	0.68	0	277	1110	1073	1047	1010	984	1060	997	28	310	100	660	1	1	27887050	297	-7.56	0.82	12	0.14	-141.00	1303.00	2050	20221216	-48.00	985	20230727	8.22	1780	-40.11	20230102	985	8.22	20230727	2050	-48.00	20221216	985	8.22	20230727	1.60	N	225430	100	27 억		190289	N	N	0	N	00	N
24	20231027	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	9	2	0.87	27404374	26603	69.96	1036	1045	1010	1346	726	1036	1030.08	0.68	0	7	1110	1073	1047	1010	984	1060	997	28	310	100	660	1	1	27887050	291	-7.41	0.80	12	0.10	-141.00	1303.00	2050	20221216	-49.02	985	20230727	6.09	1780	-41.29	20230102	985	6.09	20230727	2050	-49.02	20221216	985	6.09	20230727	1.60	N	225430	100	27 억		190289	N	N	0	N	00	N
25	20231027	090937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1029	-7	5	-0.68	19710595	19164	50.39	1036	1036	1010	1346	726	1036	1028.45	0.68	0	2134	1110	1073	1047	1010	984	1060	997	28	310	100	660	1	1	27887050	287	-7.30	0.79	12	0.07	-141.00	1303.00	2050	20221216	-49.80	985	20230727	4.47	1780	-42.19	20230102	985	4.47	20230727	2050	-49.80	20221216	985	4.47	20230727	1.60	N	225430	100	27 억		190289	N	N	0	N	00	N
26	20231026	160924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1036	-50	5	-4.60	40269861	38028	108.17	1080	1084	1021	1411	761	1086	1058.33	0.70	0	-4884	1135	1110	1075	1050	1015	1123	1063	28	325	100	690	1	1	27887050	289	-7.35	0.80	12	0.14	-141.00	1303.00	2050	20221216	-49.46	985	20230727	5.18	1780	-41.80	20230102	985	5.18	20230727	2050	-49.46	20221216	985	5.18	20230727	1.61	N	225430	100	27 억		195173	N	N	0	N	00	N
27	20231026	150924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	-49	5	-4.51	39164245	36962	105.13	1080	1084	1021	1411	761	1086	1058.96	0.70	0	-4648	1135	1110	1075	1050	1015	1123	1063	28	325	100	690	1	1	27887050	289	-7.35	0.80	12	0.13	-141.00	1303.00	2050	20221216	-49.41	985	20230727	5.28	1780	-41.74	20230102	985	5.28	20230727	2050	-49.41	20221216	985	5.28	20230727	1.61	N	225430	100	27 억		195173	N	N	0	N	00	N
28	20231026	140926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	-34	5	-3.13	27861517	26133	74.33	1080	1084	1021	1411	761	1086	1065.47	0.70	0	-4273	1135	1110	1075	1050	1015	1123	1063	28	325	100	690	1	1	27887050	293	-7.46	0.81	12	0.09	-141.00	1303.00	2050	20221216	-48.68	985	20230727	6.80	1780	-40.90	20230102	985	6.80	20230727	2050	-48.68	20221216	985	6.80	20230727	1.61	N	225430	100	27 억		195173	N	N	0	N	00	N
29	20231026	130924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	-31	5	-2.85	26450373	24793	70.52	1080	1084	1021	1411	761	1086	1066.17	0.70	0	-3560	1135	1110	1075	1050	1015	1123	1063	28	325	100	690	1	1	27887050	294	-7.48	0.81	12	0.09	-141.00	1303.00	2050	20221216	-48.54	985	20230727	7.11	1780	-40.73	20230102	985	7.11	20230727	2050	-48.54	20221216	985	7.11	20230727	1.61	N	225430	100	27 억		195173	N	N	0	N	00	N
30	20231026	120917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	-26	5	-2.39	24766681	23204	66.00	1080	1084	1021	1411	761	1086	1066.64	0.70	0	-3269	1135	1110	1075	1050	1015	1123	1063	28	325	100	690	1	1	27887050	296	-7.52	0.81	12	0.08	-141.00	1303.00	2050	20221216	-48.29	985	20230727	7.61	1780	-40.45	20230102	985	7.61	20230727	2050	-48.29	20221216	985	7.61	20230727	1.61	N	225430	100	27 억		195173	N	N	0	N	00	N
31	20231026	110931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1066	-20	5	-1.84	23229568	21755	61.88	1080	1084	1021	1411	761	1086	1067.04	0.70	0	-2249	1135	1110	1075	1050	1015	1123	1063	28	325	100	690	1	1	27887050	297	-7.56	0.82	12	0.08	-141.00	1303.00	2050	20221216	-48.00	985	20230727	8.22	1780	-40.11	20230102	985	8.22	20230727	2050	-48.00	20221216	985	8.22	20230727	1.61	N	225430	100	27 억		195173	N	N	0	N	00	N
32	20231026	100927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1047	-39	5	-3.59	21941719	20546	58.44	1080	1084	1021	1411	761	1086	1067.15	0.70	0	-1884	1135	1110	1075	1050	1015	1123	1063	28	325	100	690	1	1	27887050	292	-7.43	0.80	12	0.07	-141.00	1303.00	2050	20221216	-48.93	985	20230727	6.29	1780	-41.18	20230102	985	6.29	20230727	2050	-48.93	20221216	985	6.29	20230727	1.61	N	225430	100	27 억		195173	N	N	0	N	00	N
33	20231026	090925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1084	-2	5	-0.18	9277368	8595	24.45	1080	1084	1075	1411	761	1086	1078.67	0.70	0	-736	1135	1110	1075	1050	1015	1123	1063	28	325	100	690	1	1	27887050	302	-7.69	0.83	12	0.03	-141.00	1303.00	2050	20221216	-47.12	985	20230727	10.05	1780	-39.10	20230102	985	10.05	20230727	2050	-47.12	20221216	985	10.05	20230727	1.61	N	225430	100	27 억		195173	N	N	0	N	00	N
34	20231025	160927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1086	46	2	4.42	37218406	35153	58.44	1051	1100	1040	1352	728	1040	1058.75	0.70	0	-127	1066	1052	1026	1012	986	1060	1020	28	312	100	660	1	1	27887050	303	-7.70	0.83	12	0.13	-141.00	1303.00	2050	20221216	-47.02	985	20230727	10.25	1780	-38.99	20230102	985	10.25	20230727	2050	-47.02	20221216	985	10.25	20230727	1.65	N	225430	100	27 억		195000	N	N	0	N	00	N
35	20231025	150926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1089	49	2	4.71	36315345	34317	57.05	1051	1100	1040	1352	728	1040	1058.23	0.70	0	-307	1066	1052	1026	1012	986	1060	1020	28	312	100	660	1	1	27887050	304	-7.72	0.84	12	0.12	-141.00	1303.00	2050	20221216	-46.88	985	20230727	10.56	1780	-38.82	20230102	985	10.56	20230727	2050	-46.88	20221216	985	10.56	20230727	1.65	N	225430	100	27 억		195000	N	N	0	N	00	N
36	20231025	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1051	11	2	1.06	24221222	23081	38.37	1051	1061	1040	1352	728	1040	1049.40	0.70	0	406	1066	1052	1026	1012	986	1060	1020	28	312	100	660	1	1	27887050	293	-7.45	0.81	12	0.08	-141.00	1303.00	2050	20221216	-48.73	985	20230727	6.70	1780	-40.96	20230102	985	6.70	20230727	2050	-48.73	20221216	985	6.70	20230727	1.65	N	225430	100	27 억		195000	N	N	0	N	00	N
37	20231025	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	12	2	1.15	24177070	23039	38.30	1051	1061	1040	1352	728	1040	1049.40	0.70	0	406	1066	1052	1026	1012	986	1060	1020	28	312	100	660	1	1	27887050	293	-7.46	0.81	12	0.08	-141.00	1303.00	2050	20221216	-48.68	985	20230727	6.80	1780	-40.90	20230102	985	6.80	20230727	2050	-48.68	20221216	985	6.80	20230727	1.65	N	225430	100	27 억		195000	N	N	0	N	00	N
38	20231025	120923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	19	2	1.83	23286348	22186	36.89	1051	1061	1040	1352	728	1040	1049.60	0.70	0	308	1066	1052	1026	1012	986	1060	1020	28	312	100	660	1	1	27887050	295	-7.51	0.81	12	0.08	-141.00	1303.00	2050	20221216	-48.34	985	20230727	7.51	1780	-40.51	20230102	985	7.51	20230727	2050	-48.34	20221216	985	7.51	20230727	1.65	N	225430	100	27 억		195000	N	N	0	N	00	N
39	20231025	110925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1058	18	2	1.73	22967177	21883	36.38	1051	1061	1040	1352	728	1040	1049.54	0.70	0	123	1066	1052	1026	1012	986	1060	1020	28	312	100	660	1	1	27887050	295	-7.50	0.81	12	0.08	-141.00	1303.00	2050	20221216	-48.39	985	20230727	7.41	1780	-40.56	20230102	985	7.41	20230727	2050	-48.39	20221216	985	7.41	20230727	1.65	N	225430	100	27 억		195000	N	N	0	N	00	N
40	20231025	100925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	15	2	1.44	11257674	10707	17.80	1051	1061	1049	1352	728	1040	1051.43	0.70	0	-23	1066	1052	1026	1012	986	1060	1020	28	312	100	660	1	1	27887050	294	-7.48	0.81	12	0.04	-141.00	1303.00	2050	20221216	-48.54	985	20230727	7.11	1780	-40.73	20230102	985	7.11	20230727	2050	-48.54	20221216	985	7.11	20230727	1.65	N	225430	100	27 억		195000	N	N	0	N	00	N
41	20231025	090921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	15	2	1.44	9281069	8827	14.68	1051	1061	1049	1352	728	1040	1051.44	0.70	0	-92	1066	1052	1026	1012	986	1060	1020	28	312	100	660	1	1	27887050	294	-7.48	0.81	12	0.03	-141.00	1303.00	2050	20221216	-48.54	985	20230727	7.11	1780	-40.73	20230102	985	7.11	20230727	2050	-48.54	20221216	985	7.11	20230727	1.65	N	225430	100	27 억		195000	N	N	0	N	00	N
42	20231024	160902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1040	28	2	2.77	60847067	60149	137.74	1005	1040	1000	1315	709	1012	1011.56	0.72	0	-6899	1035	1023	1017	1005	999	1020	1002	28	303	100	640	1	1	27887050	290	-7.38	0.80	12	0.22	-141.00	1303.00	2050	20221216	-49.27	985	20230727	5.58	1780	-41.57	20230102	985	5.58	20230727	2050	-49.27	20221216	985	5.58	20230727	1.64	N	225430	100	27 억		201899	N	N	0	N	00	N
43	20231024	150915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	23	2	2.27	59017718	58389	133.71	1005	1035	1000	1315	709	1012	1010.77	0.72	0	-7114	1035	1023	1017	1005	999	1020	1002	28	303	100	640	1	1	27887050	289	-7.34	0.79	12	0.21	-141.00	1303.00	2050	20221216	-49.51	985	20230727	5.08	1780	-41.85	20230102	985	5.08	20230727	2050	-49.51	20221216	985	5.08	20230727	1.64	N	225430	100	27 억		201899	N	N	0	N	00	N
44	20231024	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1018	6	2	0.59	50285877	49896	114.26	1005	1018	1000	1315	709	1012	1007.81	0.72	0	-7555	1035	1023	1017	1005	999	1020	1002	28	303	100	640	1	1	27887050	284	-7.22	0.78	12	0.18	-141.00	1303.00	2050	20221216	-50.34	985	20230727	3.35	1780	-42.81	20230102	985	3.35	20230727	2050	-50.34	20221216	985	3.35	20230727	1.64	N	225430	100	27 억		201899	N	N	0	N	00	N
45	20231024	130906	57	100.00	KOSDAQ		화학	N	N	N	N		N	1008	-4	5	-0.40	36932342	36689	84.01	1005	1012	1000	1315	709	1012	1006.63	0.72	0	-8099	1035	1023	1017	1005	999	1020	1002	28	303	100	640	1	1	27887050	281	-7.15	0.77	12	0.13	-141.00	1303.00	2050	20221216	-50.83	985	20230727	2.34	1780	-43.37	20230102	985	2.34	20230727	2050	-50.83	20221216	985	2.34	20230727	1.64	N	225430	100	27 억		201899	N	N	0	N	00	N
46	20231024	120915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	-2	5	-0.20	31827379	31625	72.42	1005	1012	1000	1315	709	1012	1006.40	0.72	0	-8233	1035	1023	1017	1005	999	1020	1002	28	303	100	640	1	1	27887050	282	-7.16	0.78	12	0.11	-141.00	1303.00	2050	20221216	-50.73	985	20230727	2.54	1780	-43.26	20230102	985	2.54	20230727	2050	-50.73	20221216	985	2.54	20230727	1.64	N	225430	100	27 억		201899	N	N	0	N	00	N
47	20231024	110910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1006	-6	5	-0.59	30100440	29916	68.50	1005	1012	1000	1315	709	1012	1006.17	0.72	0	-8210	1035	1023	1017	1005	999	1020	1002	28	303	100	640	1	1	27887050	281	-7.13	0.77	12	0.11	-141.00	1303.00	2050	20221216	-50.93	985	20230727	2.13	1780	-43.48	20230102	985	2.13	20230727	2050	-50.93	20221216	985	2.13	20230727	1.64	N	225430	100	27 억		201899	N	N	0	N	00	N
48	20231024	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1007	-5	5	-0.49	23860281	23684	54.23	1005	1012	1001	1315	709	1012	1007.44	0.72	0	-7003	1035	1023	1017	1005	999	1020	1002	28	303	100	640	1	1	27887050	281	-7.14	0.77	12	0.08	-141.00	1303.00	2050	20221216	-50.88	985	20230727	2.23	1780	-43.43	20230102	985	2.23	20230727	2050	-50.88	20221216	985	2.23	20230727	1.64	N	225430	100	27 억		201899	N	N	0	N	00	N
49	20231024	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1012	0	3	0.00	14772003	14686	33.63	1005	1012	1001	1315	709	1012	1005.86	0.72	0	-421	1035	1023	1017	1005	999	1020	1002	28	303	100	640	1	1	27887050	282	-7.18	0.78	12	0.05	-141.00	1303.00	2050	20221216	-50.63	985	20230727	2.74	1780	-43.15	20230102	985	2.74	20230727	2050	-50.63	20221216	985	2.74	20230727	1.64	N	225430	100	27 억		201899	N	N	0	N	00	N
50	20231023	160855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1012	-28	5	-2.69	44347074	43670	102.52	1029	1029	1011	1352	728	1040	1015.54	0.73	0	-2791	1078	1058	1030	1010	982	1045	997	28	312	100	660	1	1	27887050	282	-7.18	0.78	12	0.16	-141.00	1303.00	2050	20221216	-50.63	985	20230727	2.74	1780	-43.15	20230102	985	2.74	20230727	2050	-50.63	20221216	985	2.74	20230727	1.62	N	225430	100	27 억		204626	N	N	0	N	00	N
51	20231023	150901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1011	-29	5	-2.79	41780185	41140	96.58	1029	1029	1011	1352	728	1040	1015.56	0.73	0	-2725	1078	1058	1030	1010	982	1045	997	28	312	100	660	1	1	27887050	282	-7.17	0.78	12	0.15	-141.00	1303.00	2050	20221216	-50.68	985	20230727	2.64	1780	-43.20	20230102	985	2.64	20230727	2050	-50.68	20221216	985	2.64	20230727	1.62	N	225430	100	27 억		204626	N	N	0	N	00	N
52	20231023	140859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1016	-24	5	-2.31	35009359	34451	80.87	1029	1029	1012	1352	728	1040	1016.21	0.73	0	-2511	1078	1058	1030	1010	982	1045	997	28	312	100	660	1	1	27887050	283	-7.21	0.78	12	0.12	-141.00	1303.00	2050	20221216	-50.44	985	20230727	3.15	1780	-42.92	20230102	985	3.15	20230727	2050	-50.44	20221216	985	3.15	20230727	1.62	N	225430	100	27 억		204626	N	N	0	N	00	N
53	20231023	130905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	-27	5	-2.60	33307304	32771	76.93	1029	1029	1012	1352	728	1040	1016.37	0.73	0	-2420	1078	1058	1030	1010	982	1045	997	28	312	100	660	1	1	27887050	282	-7.18	0.78	12	0.12	-141.00	1303.00	2050	20221216	-50.59	985	20230727	2.84	1780	-43.09	20230102	985	2.84	20230727	2050	-50.59	20221216	985	2.84	20230727	1.62	N	225430	100	27 억		204626	N	N	0	N	00	N
54	20231023	120856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	-27	5	-2.60	24656482	24232	56.89	1029	1029	1012	1352	728	1040	1017.52	0.73	0	-1054	1078	1058	1030	1010	982	1045	997	28	312	100	660	1	1	27887050	282	-7.18	0.78	12	0.09	-141.00	1303.00	2050	20221216	-50.59	985	20230727	2.84	1780	-43.09	20230102	985	2.84	20230727	2050	-50.59	20221216	985	2.84	20230727	1.62	N	225430	100	27 억		204626	N	N	0	N	00	N
55	20231023	110853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1018	-22	5	-2.12	17688618	17368	40.77	1029	1029	1012	1352	728	1040	1018.46	0.73	0	-615	1078	1058	1030	1010	982	1045	997	28	312	100	660	1	1	27887050	284	-7.22	0.78	12	0.06	-141.00	1303.00	2050	20221216	-50.34	985	20230727	3.35	1780	-42.81	20230102	985	3.35	20230727	2050	-50.34	20221216	985	3.35	20230727	1.62	N	225430	100	27 억		204626	N	N	0	N	00	N
56	20231023	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1021	-19	5	-1.83	17178781	16868	39.60	1029	1029	1012	1352	728	1040	1018.42	0.73	0	-607	1078	1058	1030	1010	982	1045	997	28	312	100	660	1	1	27887050	285	-7.24	0.78	12	0.06	-141.00	1303.00	2050	20221216	-50.20	985	20230727	3.65	1780	-42.64	20230102	985	3.65	20230727	2050	-50.20	20221216	985	3.65	20230727	1.62	N	225430	100	27 억		204626	N	N	0	N	00	N
57	20231023	090907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1019	-21	5	-2.02	4027677	3915	9.19	1029	1029	1013	1352	728	1040	1028.78	0.73	0	-46	1078	1058	1030	1010	982	1045	997	28	312	100	660	1	1	27887050	284	-7.23	0.78	12	0.01	-141.00	1303.00	2050	20221216	-50.29	985	20230727	3.45	1780	-42.75	20230102	985	3.45	20230727	2050	-50.29	20221216	985	3.45	20230727	1.62	N	225430	100	27 억		204626	N	N	0	N	00	N
58	20231020	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1040	-21	5	-1.98	43391685	42568	111.35	1050	1050	1002	1379	743	1061	1019.35	0.76	0	-7040	1130	1095	1075	1040	1020	1085	1030	28	318	100	670	1	1	27887050	290	-7.38	0.80	12	0.15	-141.00	1303.00	2050	20221216	-49.27	985	20230727	5.58	1780	-41.57	20230102	985	5.58	20230727	2050	-49.27	20221216	985	5.58	20230727	1.64	N	225430	100	27 억		211666	N	N	0	N	00	N
59	20231020	150852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	-41	5	-3.86	42644319	41846	109.46	1050	1050	1002	1379	743	1061	1019.08	0.76	0	-6802	1130	1095	1075	1040	1020	1085	1030	28	318	100	670	1	1	27887050	284	-7.23	0.78	12	0.15	-141.00	1303.00	2050	20221216	-50.24	985	20230727	3.55	1780	-42.70	20230102	985	3.55	20230727	2050	-50.24	20221216	985	3.55	20230727	1.64	N	225430	100	27 억		211666	N	N	0	N	00	N
60	20231020	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1031	-30	5	-2.83	37766064	37054	96.93	1050	1050	1002	1379	743	1061	1019.22	0.76	0	-5124	1130	1095	1075	1040	1020	1085	1030	28	318	100	670	1	1	27887050	288	-7.31	0.79	12	0.13	-141.00	1303.00	2050	20221216	-49.71	985	20230727	4.67	1780	-42.08	20230102	985	4.67	20230727	2050	-49.71	20221216	985	4.67	20230727	1.64	N	225430	100	27 억		211666	N	N	0	N	00	N
61	20231020	130836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1034	-27	5	-2.54	35312763	34654	90.65	1050	1050	1002	1379	743	1061	1019.01	0.76	0	-5147	1130	1095	1075	1040	1020	1085	1030	28	318	100	670	1	1	27887050	288	-7.33	0.79	12	0.12	-141.00	1303.00	2050	20221216	-49.56	985	20230727	4.97	1780	-41.91	20230102	985	4.97	20230727	2050	-49.56	20221216	985	4.97	20230727	1.64	N	225430	100	27 억		211666	N	N	0	N	00	N
62	20231020	120846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1022	-39	5	-3.68	31998674	31459	82.29	1050	1050	1002	1379	743	1061	1017.15	0.76	0	-5202	1130	1095	1075	1040	1020	1085	1030	28	318	100	670	1	1	27887050	285	-7.25	0.78	12	0.11	-141.00	1303.00	2050	20221216	-50.15	985	20230727	3.76	1780	-42.58	20230102	985	3.76	20230727	2050	-50.15	20221216	985	3.76	20230727	1.64	N	225430	100	27 억		211666	N	N	0	N	00	N
63	20231020	110856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	-47	5	-4.43	29679813	29174	76.31	1050	1050	1002	1379	743	1061	1017.34	0.76	0	-4712	1130	1095	1075	1040	1020	1085	1030	28	318	100	670	1	1	27887050	283	-7.19	0.78	12	0.10	-141.00	1303.00	2050	20221216	-50.54	985	20230727	2.94	1780	-43.03	20230102	985	2.94	20230727	2050	-50.54	20221216	985	2.94	20230727	1.64	N	225430	100	27 억		211666	N	N	0	N	00	N
64	20231020	100846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	-51	5	-4.81	21985939	21555	56.38	1050	1050	1002	1379	743	1061	1019.99	0.76	0	-4267	1130	1095	1075	1040	1020	1085	1030	28	318	100	670	1	1	27887050	282	-7.16	0.78	12	0.08	-141.00	1303.00	2050	20221216	-50.73	985	20230727	2.54	1780	-43.26	20230102	985	2.54	20230727	2050	-50.73	20221216	985	2.54	20230727	1.64	N	225430	100	27 억		211666	N	N	0	N	00	N
65	20231020	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	-47	5	-4.43	15132598	14792	38.69	1050	1050	1002	1379	743	1061	1023.03	0.76	0	-2615	1130	1095	1075	1040	1020	1085	1030	28	318	100	670	1	1	27887050	283	-7.19	0.78	12	0.05	-141.00	1303.00	2050	20221216	-50.54	985	20230727	2.94	1780	-43.03	20230102	985	2.94	20230727	2050	-50.54	20221216	985	2.94	20230727	1.64	N	225430	100	27 억		211666	N	N	0	N	00	N
66	20231019	160845	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	-55	5	-4.93	40975659	38229	121.43	1110	1110	1055	1450	782	1116	1071.85	0.78	0	-4470	1164	1140	1116	1092	1068	1128	1080	28	334	100	710	1	1	27887050	296	-7.52	0.81	12	0.14	-141.00	1303.00	2050	20221216	-48.24	985	20230727	7.72	1780	-40.39	20230102	985	7.72	20230727	2050	-48.24	20221216	985	7.72	20230727	1.65	N	225430	100	27 억		216136	N	N	0	N	00	N
67	20231019	150836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	-46	5	-4.12	38751847	36140	114.80	1110	1110	1055	1450	782	1116	1072.27	0.78	0	-3801	1164	1140	1116	1092	1068	1128	1080	28	334	100	710	1	1	27887050	298	-7.59	0.82	12	0.13	-141.00	1303.00	2050	20221216	-47.80	985	20230727	8.63	1780	-39.89	20230102	985	8.63	20230727	2050	-47.80	20221216	985	8.63	20230727	1.65	N	225430	100	27 억		216136	N	N	0	N	00	N
68	20231019	140849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	-61	5	-5.47	31550027	29360	93.26	1110	1110	1055	1450	782	1116	1074.59	0.78	0	-2826	1164	1140	1116	1092	1068	1128	1080	28	334	100	710	1	1	27887050	294	-7.48	0.81	12	0.11	-141.00	1303.00	2050	20221216	-48.54	985	20230727	7.11	1780	-40.73	20230102	985	7.11	20230727	2050	-48.54	20221216	985	7.11	20230727	1.65	N	225430	100	27 억		216136	N	N	0	N	00	N
69	20231019	130839	57	100.00	KOSDAQ		화학	N	N	N	N		N	1077	-39	5	-3.49	22788977	21148	67.17	1110	1110	1067	1450	782	1116	1077.59	0.78	0	-2383	1164	1140	1116	1092	1068	1128	1080	28	334	100	710	1	1	27887050	300	-7.64	0.83	12	0.08	-141.00	1303.00	2050	20221216	-47.46	985	20230727	9.34	1780	-39.49	20230102	985	9.34	20230727	2050	-47.46	20221216	985	9.34	20230727	1.65	N	225430	100	27 억		216136	N	N	0	N	00	N
70	20231019	120846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1082	-34	5	-3.05	16126390	14949	47.48	1110	1110	1075	1450	782	1116	1078.76	0.78	0	-1293	1164	1140	1116	1092	1068	1128	1080	28	334	100	710	1	1	27887050	302	-7.67	0.83	12	0.05	-141.00	1303.00	2050	20221216	-47.22	985	20230727	9.85	1780	-39.21	20230102	985	9.85	20230727	2050	-47.22	20221216	985	9.85	20230727	1.65	N	225430	100	27 억		216136	N	N	0	N	00	N
71	20231019	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	1075	-41	5	-3.67	14594010	13525	42.96	1110	1110	1075	1450	782	1116	1079.04	0.78	0	-1080	1164	1140	1116	1092	1068	1128	1080	28	334	100	710	1	1	27887050	300	-7.62	0.83	12	0.05	-141.00	1303.00	2050	20221216	-47.56	985	20230727	9.14	1780	-39.61	20230102	985	9.14	20230727	2050	-47.56	20221216	985	9.14	20230727	1.65	N	225430	100	27 억		216136	N	N	0	N	00	N
72	20231019	100834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1082	-34	5	-3.05	8175051	7557	24.00	1110	1110	1076	1450	782	1116	1081.79	0.78	0	-845	1164	1140	1116	1092	1068	1128	1080	28	334	100	710	1	1	27887050	302	-7.67	0.83	12	0.03	-141.00	1303.00	2050	20221216	-47.22	985	20230727	9.85	1780	-39.21	20230102	985	9.85	20230727	2050	-47.22	20221216	985	9.85	20230727	1.65	N	225430	100	27 억		216136	N	N	0	N	00	N
73	20231019	090844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1079	-37	5	-3.32	1339437	1217	3.87	1110	1110	1079	1450	782	1116	1100.61	0.78	0	37	1164	1140	1116	1092	1068	1128	1080	28	334	100	710	1	1	27887050	301	-7.65	0.83	12	0.00	-141.00	1303.00	2050	20221216	-47.37	985	20230727	9.54	1780	-39.38	20230102	985	9.54	20230727	2050	-47.37	20221216	985	9.54	20230727	1.65	N	225430	100	27 억		216136	N	N	0	N	00	N
74	20231018	160848	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	-7	5	-0.62	35091653	31482	111.06	1140	1140	1092	1459	787	1123	1114.66	0.78	0	-2053	1151	1136	1108	1093	1065	1144	1101	28	336	100	710	1	1	27887050	311	-7.91	0.86	12	0.11	-141.00	1303.00	2050	20221216	-45.56	985	20230727	13.30	1780	-37.30	20230102	985	13.30	20230727	2050	-45.56	20221216	985	13.30	20230727	1.66	N	225430	100	27 억		218189	N	N	0	N	00	N
75	20231018	150838	57	100.00	KOSDAQ		화학	N	N	N	N		N	1094	-29	5	-2.58	32036389	28723	101.33	1140	1140	1092	1459	787	1123	1115.36	0.78	0	-1054	1151	1136	1108	1093	1065	1144	1101	28	336	100	710	1	1	27887050	305	-7.76	0.84	12	0.10	-141.00	1303.00	2050	20221216	-46.63	985	20230727	11.07	1780	-38.54	20230102	985	11.07	20230727	2050	-46.63	20221216	985	11.07	20230727	1.66	N	225430	100	27 억		218189	N	N	0	N	00	N
76	20231018	140826	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-5	5	-0.45	16351785	14562	51.37	1140	1140	1115	1459	787	1123	1122.91	0.78	0	-1137	1151	1136	1108	1093	1065	1144	1101	28	336	100	710	1	1	27887050	312	-7.93	0.86	12	0.05	-141.00	1303.00	2050	20221216	-45.46	985	20230727	13.50	1780	-37.19	20230102	985	13.50	20230727	2050	-45.46	20221216	985	13.50	20230727	1.66	N	225430	100	27 억		218189	N	N	0	N	00	N
77	20231018	130824	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	3	2	0.27	13641614	12134	42.81	1140	1140	1117	1459	787	1123	1124.25	0.78	0	-1137	1151	1136	1108	1093	1065	1144	1101	28	336	100	710	1	1	27887050	314	-7.99	0.86	12	0.04	-141.00	1303.00	2050	20221216	-45.07	985	20230727	14.31	1780	-36.74	20230102	985	14.31	20230727	2050	-45.07	20221216	985	14.31	20230727	1.66	N	225430	100	27 억		218189	N	N	0	N	00	N
78	20231018	120840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	-2	5	-0.18	8913693	7929	27.97	1140	1140	1117	1459	787	1123	1124.19	0.78	0	-567	1151	1136	1108	1093	1065	1144	1101	28	336	100	710	1	1	27887050	313	-7.95	0.86	12	0.03	-141.00	1303.00	2050	20221216	-45.32	985	20230727	13.81	1780	-37.02	20230102	985	13.81	20230727	2050	-45.32	20221216	985	13.81	20230727	1.66	N	225430	100	27 억		218189	N	N	0	N	00	N
79	20231018	110833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	-6	5	-0.53	8376248	7449	26.28	1140	1140	1117	1459	787	1123	1124.48	0.78	0	-557	1151	1136	1108	1093	1065	1144	1101	28	336	100	710	1	1	27887050	311	-7.92	0.86	12	0.03	-141.00	1303.00	2050	20221216	-45.51	985	20230727	13.40	1780	-37.25	20230102	985	13.40	20230727	2050	-45.51	20221216	985	13.40	20230727	1.66	N	225430	100	27 억		218189	N	N	0	N	00	N
80	20231018	100843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	-4	5	-0.36	7266209	6456	22.78	1140	1140	1119	1459	787	1123	1125.50	0.78	0	-218	1151	1136	1108	1093	1065	1144	1101	28	336	100	710	1	1	27887050	312	-7.94	0.86	12	0.02	-141.00	1303.00	2050	20221216	-45.41	985	20230727	13.60	1780	-37.13	20230102	985	13.60	20230727	2050	-45.41	20221216	985	13.60	20230727	1.66	N	225430	100	27 억		218189	N	N	0	N	00	N
81	20231018	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	13	2	1.16	1069874	941	3.32	1140	1140	1135	1459	787	1123	1136.95	0.78	0	6	1151	1136	1108	1093	1065	1144	1101	28	336	100	710	1	1	27887050	317	-8.06	0.87	12	0.00	-141.00	1303.00	2050	20221216	-44.59	985	20230727	15.33	1780	-36.18	20230102	985	15.33	20230727	2050	-44.59	20221216	985	15.33	20230727	1.66	N	225430	100	27 억		218189	N	N	0	N	00	N
82	20231017	160832	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	33	2	3.03	31136287	28346	59.13	1085	1123	1080	1417	763	1090	1098.44	0.78	0	738	1133	1111	1096	1074	1059	1104	1067	28	327	100	690	1	1	27887050	313	-7.96	0.86	12	0.10	-141.00	1303.00	2050	20221216	-45.22	985	20230727	14.01	1780	-36.91	20230102	985	14.01	20230727	2050	-45.22	20221216	985	14.01	20230727	1.66	N	225430	100	27 억		217451	N	N	0	N	00	N
83	20231017	150839	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	33	2	3.03	30944258	28175	58.77	1085	1123	1080	1417	763	1090	1098.29	0.78	0	738	1133	1111	1096	1074	1059	1104	1067	28	327	100	690	1	1	27887050	313	-7.96	0.86	12	0.10	-141.00	1303.00	2050	20221216	-45.22	985	20230727	14.01	1780	-36.91	20230102	985	14.01	20230727	2050	-45.22	20221216	985	14.01	20230727	1.66	N	225430	100	27 억		217451	N	N	0	N	00	N
84	20231017	140840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1103	13	2	1.19	23088936	21100	44.01	1085	1111	1080	1417	763	1090	1094.26	0.78	0	915	1133	1111	1096	1074	1059	1104	1067	28	327	100	690	1	1	27887050	308	-7.82	0.85	12	0.08	-141.00	1303.00	2050	20221216	-46.20	985	20230727	11.98	1780	-38.03	20230102	985	11.98	20230727	2050	-46.20	20221216	985	11.98	20230727	1.66	N	225430	100	27 억		217451	N	N	0	N	00	N
85	20231017	130834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1099	9	2	0.83	21481586	19638	40.96	1085	1111	1080	1417	763	1090	1093.88	0.78	0	882	1133	1111	1096	1074	1059	1104	1067	28	327	100	690	1	1	27887050	306	-7.79	0.84	12	0.07	-141.00	1303.00	2050	20221216	-46.39	985	20230727	11.57	1780	-38.26	20230102	985	11.57	20230727	2050	-46.39	20221216	985	11.57	20230727	1.66	N	225430	100	27 억		217451	N	N	0	N	00	N
86	20231017	120836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	0	3	0.00	13499975	12361	25.78	1085	1105	1080	1417	763	1090	1092.14	0.78	0	867	1133	1111	1096	1074	1059	1104	1067	28	327	100	690	1	1	27887050	304	-7.73	0.84	12	0.04	-141.00	1303.00	2050	20221216	-46.83	985	20230727	10.66	1780	-38.76	20230102	985	10.66	20230727	2050	-46.83	20221216	985	10.66	20230727	1.66	N	225430	100	27 억		217451	N	N	0	N	00	N
87	20231017	110827	57	100.00	KOSDAQ		화학	N	N	N	N		N	1105	15	2	1.38	9150705	8374	17.47	1085	1105	1080	1417	763	1090	1092.75	0.78	0	862	1133	1111	1096	1074	1059	1104	1067	28	327	100	690	1	1	27887050	308	-7.84	0.85	12	0.03	-141.00	1303.00	2050	20221216	-46.10	985	20230727	12.18	1780	-37.92	20230102	985	12.18	20230727	2050	-46.10	20221216	985	12.18	20230727	1.66	N	225430	100	27 억		217451	N	N	0	N	00	N
88	20231017	100820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1095	5	2	0.46	5398213	4954	10.33	1085	1097	1080	1417	763	1090	1089.67	0.78	0	505	1133	1111	1096	1074	1059	1104	1067	28	327	100	690	1	1	27887050	305	-7.77	0.84	12	0.02	-141.00	1303.00	2050	20221216	-46.59	985	20230727	11.17	1780	-38.48	20230102	985	11.17	20230727	2050	-46.59	20221216	985	11.17	20230727	1.66	N	225430	100	27 억		217451	N	N	0	N	00	N
89	20231017	090829	57	100.00	KOSDAQ		화학	N	N	N	N		N	1097	7	2	0.64	5294183	4859	10.14	1085	1097	1080	1417	763	1090	1089.56	0.78	0	579	1133	1111	1096	1074	1059	1104	1067	28	327	100	690	1	1	27887050	306	-7.78	0.84	12	0.02	-141.00	1303.00	2050	20221216	-46.49	985	20230727	11.37	1780	-38.37	20230102	985	11.37	20230727	2050	-46.49	20221216	985	11.37	20230727	1.66	N	225430	100	27 억		217451	N	N	0	N	00	N
90	20231016	160829	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	-25	5	-2.24	52672529	47940	130.24	1114	1118	1081	1449	781	1115	1098.71	0.80	0	-5673	1129	1121	1107	1099	1085	1126	1104	28	334	100	710	1	1	27887050	304	-7.73	0.84	12	0.17	-141.00	1303.00	2050	20221216	-46.83	985	20230727	10.66	1780	-38.76	20230102	985	10.66	20230727	2050	-46.83	20221216	985	10.66	20230727	1.66	N	225430	100	27 억		223124	N	N	0	N	00	N
91	20231016	150829	57	100.00	KOSDAQ		화학	N	N	N	N		N	1083	-32	5	-2.87	37706900	34123	92.70	1114	1118	1083	1449	781	1115	1105.02	0.80	0	-5666	1129	1121	1107	1099	1085	1126	1104	28	334	100	710	1	1	27887050	302	-7.68	0.83	12	0.12	-141.00	1303.00	2050	20221216	-47.17	985	20230727	9.95	1780	-39.16	20230102	985	9.95	20230727	2050	-47.17	20221216	985	9.95	20230727	1.66	N	225430	100	27 억		223124	N	N	0	N	00	N
92	20231016	140831	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	-15	5	-1.35	31390876	28366	77.06	1114	1118	1095	1449	781	1115	1106.63	0.80	0	-3623	1129	1121	1107	1099	1085	1126	1104	28	334	100	710	1	1	27887050	307	-7.80	0.84	12	0.10	-141.00	1303.00	2050	20221216	-46.34	985	20230727	11.68	1780	-38.20	20230102	985	11.68	20230727	2050	-46.34	20221216	985	11.68	20230727	1.66	N	225430	100	27 억		223124	N	N	0	N	00	N
93	20231016	130824	57	100.00	KOSDAQ		화학	N	N	N	N		N	1101	-14	5	-1.26	29897387	27009	73.37	1114	1118	1095	1449	781	1115	1106.94	0.80	0	-3307	1129	1121	1107	1099	1085	1126	1104	28	334	100	710	1	1	27887050	307	-7.81	0.84	12	0.10	-141.00	1303.00	2050	20221216	-46.29	985	20230727	11.78	1780	-38.15	20230102	985	11.78	20230727	2050	-46.29	20221216	985	11.78	20230727	1.66	N	225430	100	27 억		223124	N	N	0	N	00	N
94	20231016	120825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	2	2	0.18	22064689	19928	54.14	1114	1118	1095	1449	781	1115	1107.21	0.80	0	-2983	1129	1121	1107	1099	1085	1126	1104	28	334	100	710	1	1	27887050	311	-7.92	0.86	12	0.07	-141.00	1303.00	2050	20221216	-45.51	985	20230727	13.40	1780	-37.25	20230102	985	13.40	20230727	2050	-45.51	20221216	985	13.40	20230727	1.66	N	225430	100	27 억		223124	N	N	0	N	00	N
95	20231016	110820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1110	-5	5	-0.45	19287206	17425	47.34	1114	1118	1095	1449	781	1115	1106.86	0.80	0	-2980	1129	1121	1107	1099	1085	1126	1104	28	334	100	710	1	1	27887050	310	-7.87	0.85	12	0.06	-141.00	1303.00	2050	20221216	-45.85	985	20230727	12.69	1780	-37.64	20230102	985	12.69	20230727	2050	-45.85	20221216	985	12.69	20230727	1.66	N	225430	100	27 억		223124	N	N	0	N	00	N
96	20231016	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	1101	-14	5	-1.26	11933384	10816	29.38	1114	1114	1095	1449	781	1115	1103.28	0.80	0	-3066	1129	1121	1107	1099	1085	1126	1104	28	334	100	710	1	1	27887050	307	-7.81	0.84	12	0.04	-141.00	1303.00	2050	20221216	-46.29	985	20230727	11.78	1780	-38.15	20230102	985	11.78	20230727	2050	-46.29	20221216	985	11.78	20230727	1.66	N	225430	100	27 억		223124	N	N	0	N	00	N
97	20231016	090818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1103	-12	5	-1.08	2365933	2133	5.79	1114	1114	1103	1449	781	1115	1109.14	0.80	0	-1220	1129	1121	1107	1099	1085	1126	1104	28	334	100	710	1	1	27887050	308	-7.82	0.85	12	0.01	-141.00	1303.00	2050	20221216	-46.20	985	20230727	11.98	1780	-38.03	20230102	985	11.98	20230727	2050	-46.20	20221216	985	11.98	20230727	1.66	N	225430	100	27 억		223124	N	N	0	N	00	N
98	20231012	160842	57	100.00	KOSDAQ		화학	N	N	N	N		N	1098	-11	5	-0.99	37336910	33770	112.05	1109	1120	1087	1441	777	1109	1105.65	0.82	0	-3250	1138	1123	1094	1079	1050	1131	1087	28	332	100	700	1	1	27887050	306	-7.79	0.84	12	0.12	-141.00	1303.00	2050	20221216	-46.44	985	20230727	11.47	1780	-38.31	20230102	985	11.47	20230727	2050	-46.44	20221216	985	11.47	20230727	1.67	N	225430	100	27 억		228301	N	N	0	N	00	N
99	20231012	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	1112	3	2	0.27	33599807	30368	100.76	1109	1120	1087	1441	777	1109	1106.42	0.82	0	-3251	1138	1123	1094	1079	1050	1131	1087	28	332	100	700	1	1	27887050	310	-7.89	0.85	12	0.11	-141.00	1303.00	2050	20221216	-45.76	985	20230727	12.89	1780	-37.53	20230102	985	12.89	20230727	2050	-45.76	20221216	985	12.89	20230727	1.67	N	225430	100	27 억		228301	N	N	0	N	00	N
100	20231012	140825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1104	-5	5	-0.45	27248660	24611	81.66	1109	1120	1087	1441	777	1109	1107.17	0.82	0	-2820	1138	1123	1094	1079	1050	1131	1087	28	332	100	700	1	1	27887050	308	-7.83	0.85	12	0.09	-141.00	1303.00	2050	20221216	-46.15	985	20230727	12.08	1780	-37.98	20230102	985	12.08	20230727	2050	-46.15	20221216	985	12.08	20230727	1.67	N	225430	100	27 억		228301	N	N	0	N	00	N
101	20231012	130824	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	6	2	0.54	26739849	24151	80.13	1109	1120	1087	1441	777	1109	1107.19	0.82	0	-2799	1138	1123	1094	1079	1050	1131	1087	28	332	100	700	1	1	27887050	311	-7.91	0.86	12	0.09	-141.00	1303.00	2050	20221216	-45.61	985	20230727	13.20	1780	-37.36	20230102	985	13.20	20230727	2050	-45.61	20221216	985	13.20	20230727	1.67	N	225430	100	27 억		228301	N	N	0	N	00	N
102	20231012	120833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1112	3	2	0.27	19552475	17651	58.57	1109	1120	1087	1441	777	1109	1107.73	0.82	0	-1776	1138	1123	1094	1079	1050	1131	1087	28	332	100	700	1	1	27887050	310	-7.89	0.85	12	0.06	-141.00	1303.00	2050	20221216	-45.76	985	20230727	12.89	1780	-37.53	20230102	985	12.89	20230727	2050	-45.76	20221216	985	12.89	20230727	1.67	N	225430	100	27 억		228301	N	N	0	N	00	N
103	20231012	110832	57	100.00	KOSDAQ		화학	N	N	N	N		N	1112	3	2	0.27	18081503	16328	54.18	1109	1120	1087	1441	777	1109	1107.39	0.82	0	-605	1138	1123	1094	1079	1050	1131	1087	28	332	100	700	1	1	27887050	310	-7.89	0.85	12	0.06	-141.00	1303.00	2050	20221216	-45.76	985	20230727	12.89	1780	-37.53	20230102	985	12.89	20230727	2050	-45.76	20221216	985	12.89	20230727	1.67	N	225430	100	27 억		228301	N	N	0	N	00	N
104	20231012	100826	57	100.00	KOSDAQ		화학	N	N	N	N		N	1103	-6	5	-0.54	12836620	11609	38.52	1109	1120	1087	1441	777	1109	1105.75	0.82	0	-377	1138	1123	1094	1079	1050	1131	1087	28	332	100	700	1	1	27887050	308	-7.82	0.85	12	0.04	-141.00	1303.00	2050	20221216	-46.20	985	20230727	11.98	1780	-38.03	20230102	985	11.98	20230727	2050	-46.20	20221216	985	11.98	20230727	1.67	N	225430	100	27 억		228301	N	N	0	N	00	N
105	20231012	090833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	11	2	0.99	10353478	9351	31.03	1109	1120	1090	1441	777	1109	1107.21	0.82	0	-202	1138	1123	1094	1079	1050	1131	1087	28	332	100	700	1	1	27887050	312	-7.94	0.86	12	0.03	-141.00	1303.00	2050	20221216	-45.37	985	20230727	13.71	1780	-37.08	20230102	985	13.71	20230727	2050	-45.37	20221216	985	13.71	20230727	1.67	N	225430	100	27 억		228301	N	N	0	N	00	N
106	20231011	160822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1109	19	2	1.74	32979090	30138	93.80	1065	1109	1065	1417	763	1090	1094.27	0.82	0	-989	1152	1120	1105	1073	1058	1113	1066	28	327	100	690	1	1	27887050	309	-7.87	0.85	12	0.11	-141.00	1303.00	2050	20221216	-45.90	985	20230727	12.59	1780	-37.70	20230102	985	12.59	20230727	2050	-45.90	20221216	985	12.59	20230727	1.68	N	225430	100	27 억		229225	N	N	0	N	00	N
107	20231011	150826	57	100.00	KOSDAQ		화학	N	N	N	N		N	1109	19	2	1.74	31664376	28952	90.11	1065	1109	1065	1417	763	1090	1093.69	0.82	0	-988	1152	1120	1105	1073	1058	1113	1066	28	327	100	690	1	1	27887050	309	-7.87	0.85	12	0.10	-141.00	1303.00	2050	20221216	-45.90	985	20230727	12.59	1780	-37.70	20230102	985	12.59	20230727	2050	-45.90	20221216	985	12.59	20230727	1.68	N	225430	100	27 억		229225	N	N	0	N	00	N
108	20231011	140830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1091	1	2	0.09	14048737	12933	40.25	1065	1099	1065	1417	763	1090	1086.27	0.82	0	-128	1152	1120	1105	1073	1058	1113	1066	28	327	100	690	1	1	27887050	304	-7.74	0.84	12	0.05	-141.00	1303.00	2050	20221216	-46.78	985	20230727	10.76	1780	-38.71	20230102	985	10.76	20230727	2050	-46.78	20221216	985	10.76	20230727	1.68	N	225430	100	27 억		229225	N	N	0	N	00	N
109	20231011	130819	57	100.00	KOSDAQ		화학	N	N	N	N		N	1099	9	2	0.83	11437423	10530	32.77	1065	1099	1065	1417	763	1090	1086.18	0.82	0	-28	1152	1120	1105	1073	1058	1113	1066	28	327	100	690	1	1	27887050	306	-7.79	0.84	12	0.04	-141.00	1303.00	2050	20221216	-46.39	985	20230727	11.57	1780	-38.26	20230102	985	11.57	20230727	2050	-46.39	20221216	985	11.57	20230727	1.68	N	225430	100	27 억		229225	N	N	0	N	00	N
110	20231011	120836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1099	9	2	0.83	10995625	10128	31.52	1065	1099	1065	1417	763	1090	1085.67	0.82	0	41	1152	1120	1105	1073	1058	1113	1066	28	327	100	690	1	1	27887050	306	-7.79	0.84	12	0.04	-141.00	1303.00	2050	20221216	-46.39	985	20230727	11.57	1780	-38.26	20230102	985	11.57	20230727	2050	-46.39	20221216	985	11.57	20230727	1.68	N	225430	100	27 억		229225	N	N	0	N	00	N
111	20231011	110830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1092	2	2	0.18	9650698	8898	27.69	1065	1093	1065	1417	763	1090	1084.59	0.82	0	54	1152	1120	1105	1073	1058	1113	1066	28	327	100	690	1	1	27887050	305	-7.74	0.84	12	0.03	-141.00	1303.00	2050	20221216	-46.73	985	20230727	10.86	1780	-38.65	20230102	985	10.86	20230727	2050	-46.73	20221216	985	10.86	20230727	1.68	N	225430	100	27 억		229225	N	N	0	N	00	N
112	20231011	100823	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	0	3	0.00	9458638	8722	27.15	1065	1091	1065	1417	763	1090	1084.46	0.82	0	54	1152	1120	1105	1073	1058	1113	1066	28	327	100	690	1	1	27887050	304	-7.73	0.84	12	0.03	-141.00	1303.00	2050	20221216	-46.83	985	20230727	10.66	1780	-38.76	20230102	985	10.66	20230727	2050	-46.83	20221216	985	10.66	20230727	1.68	N	225430	100	27 억		229225	N	N	0	N	00	N
113	20231011	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	0	3	0.00	2415206	2249	7.00	1065	1090	1065	1417	763	1090	1073.90	0.82	0	-92	1152	1120	1105	1073	1058	1113	1066	28	327	100	690	1	1	27887050	304	-7.73	0.84	12	0.01	-141.00	1303.00	2050	20221216	-46.83	985	20230727	10.66	1780	-38.76	20230102	985	10.66	20230727	2050	-46.83	20221216	985	10.66	20230727	1.68	N	225430	100	27 억		229225	N	N	0	N	00	N
114	20231010	161434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	-24	5	-2.15	35815971	32129	183.33	1114	1137	1090	1448	780	1114	1114.76	0.84	0	-4624	1162	1137	1089	1064	1016	1150	1077	28	334	100	710	1	1	27887050	304	-7.73	0.84	12	0.12	-141.00	1303.00	2050	20221216	-46.83	985	20230727	10.66	1780	-38.76	20230102	985	10.66	20230727	2050	-46.83	20221216	985	10.66	20230727	1.71	N	225430	100	27 억		233849	N	N	0	N	00	N
115	20231010	150816	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	1	2	0.09	34611226	31025	177.03	1114	1137	1093	1448	780	1114	1115.59	0.84	0	-4624	1162	1137	1089	1064	1016	1150	1077	28	334	100	710	1	1	27887050	311	-7.91	0.86	12	0.11	-141.00	1303.00	2050	20221216	-45.61	985	20230727	13.20	1780	-37.36	20230102	985	13.20	20230727	2050	-45.61	20221216	985	13.20	20230727	1.71	N	225430	100	27 억		233849	N	N	0	N	00	N
116	20231010	140821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1108	-6	5	-0.54	30040641	26870	153.32	1114	1137	1108	1448	780	1114	1118.00	0.84	0	-4472	1162	1137	1089	1064	1016	1150	1077	28	334	100	710	1	1	27887050	309	-7.86	0.85	12	0.10	-141.00	1303.00	2050	20221216	-45.95	985	20230727	12.49	1780	-37.75	20230102	985	12.49	20230727	2050	-45.95	20221216	985	12.49	20230727	1.71	N	225430	100	27 억		233849	N	N	0	N	00	N
117	20231010	130813	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	5	2	0.45	20965708	18691	106.65	1114	1137	1113	1448	780	1114	1121.70	0.84	0	-3061	1162	1137	1089	1064	1016	1150	1077	28	334	100	710	1	1	27887050	312	-7.94	0.86	12	0.07	-141.00	1303.00	2050	20221216	-45.41	985	20230727	13.60	1780	-37.13	20230102	985	13.60	20230727	2050	-45.41	20221216	985	13.60	20230727	1.71	N	225430	100	27 억		233849	N	N	0	N	00	N
118	20231010	120813	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	8	2	0.72	18023330	16055	91.61	1114	1137	1114	1448	780	1114	1122.60	0.84	0	-1593	1162	1137	1089	1064	1016	1150	1077	28	334	100	710	1	1	27887050	313	-7.96	0.86	12	0.06	-141.00	1303.00	2050	20221216	-45.27	985	20230727	13.91	1780	-36.97	20230102	985	13.91	20230727	2050	-45.27	20221216	985	13.91	20230727	1.71	N	225430	100	27 억		233849	N	N	0	N	00	N
119	20231010	110759	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	12	2	1.08	16805864	14974	85.44	1114	1137	1114	1448	780	1114	1122.34	0.84	0	-1568	1162	1137	1089	1064	1016	1150	1077	28	334	100	710	1	1	27887050	314	-7.99	0.86	12	0.05	-141.00	1303.00	2050	20221216	-45.07	985	20230727	14.31	1780	-36.74	20230102	985	14.31	20230727	2050	-45.07	20221216	985	14.31	20230727	1.71	N	225430	100	27 억		233849	N	N	0	N	00	N
120	20231010	100808	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	13	2	1.17	15840483	14115	80.54	1114	1137	1114	1448	780	1114	1122.24	0.84	0	-1527	1162	1137	1089	1064	1016	1150	1077	28	334	100	710	1	1	27887050	314	-7.99	0.86	12	0.05	-141.00	1303.00	2050	20221216	-45.02	985	20230727	14.42	1780	-36.69	20230102	985	14.42	20230727	2050	-45.02	20221216	985	14.42	20230727	1.71	N	225430	100	27 억		233849	N	N	0	N	00	N
121	20231010	090801	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	12	2	1.08	7630457	6821	38.92	1114	1137	1114	1448	780	1114	1118.67	0.84	0	-1697	1162	1137	1089	1064	1016	1150	1077	28	334	100	710	1	1	27887050	314	-7.99	0.86	12	0.02	-141.00	1303.00	2050	20221216	-45.07	985	20230727	14.31	1780	-36.74	20230102	985	14.31	20230727	2050	-45.07	20221216	985	14.31	20230727	1.71	N	225430	100	27 억		233849	N	N	0	N	00	N
122	20231006	160808	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	53	2	5.00	18741646	17483	78.67	1056	1114	1041	1379	743	1061	1071.99	0.84	0	902	1107	1083	1056	1032	1005	1070	1019	28	318	100	670	1	1	27887050	311	-7.90	0.85	12	0.06	-141.00	1303.00	2050	20221216	-45.66	985	20230727	13.10	1780	-37.42	20230102	985	13.10	20230727	2050	-45.66	20221216	985	13.10	20230727	1.75	N	225430	100	27 억		232947	N	N	0	N	00	N
123	20231006	150757	57	100.00	KOSDAQ		화학	N	N	N	N		N	1085	24	2	2.26	15397126	14463	65.08	1056	1085	1041	1379	743	1061	1064.59	0.84	0	912	1107	1083	1056	1032	1005	1070	1019	28	318	100	670	1	1	27887050	303	-7.70	0.83	12	0.05	-141.00	1303.00	2050	20221216	-47.07	985	20230727	10.15	1780	-39.04	20230102	985	10.15	20230727	2050	-47.07	20221216	985	10.15	20230727	1.75	N	225430	100	27 억		232947	N	N	0	N	00	N
124	20231006	140800	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	-4	5	-0.38	11267794	10623	47.80	1056	1079	1041	1379	743	1061	1060.70	0.84	0	1265	1107	1083	1056	1032	1005	1070	1019	28	318	100	670	1	1	27887050	295	-7.50	0.81	12	0.04	-141.00	1303.00	2050	20221216	-48.44	985	20230727	7.31	1780	-40.62	20230102	985	7.31	20230727	2050	-48.44	20221216	985	7.31	20230727	1.75	N	225430	100	27 억		232947	N	N	0	N	00	N
125	20231006	130749	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	-4	5	-0.38	8150302	7687	34.59	1056	1079	1041	1379	743	1061	1060.27	0.84	0	19	1107	1083	1056	1032	1005	1070	1019	28	318	100	670	1	1	27887050	295	-7.50	0.81	12	0.03	-141.00	1303.00	2050	20221216	-48.44	985	20230727	7.31	1780	-40.62	20230102	985	7.31	20230727	2050	-48.44	20221216	985	7.31	20230727	1.75	N	225430	100	27 억		232947	N	N	0	N	00	N
126	20231006	120748	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	0	3	0.00	5596857	5270	23.72	1056	1079	1041	1379	743	1061	1062.02	0.84	0	-18	1107	1083	1056	1032	1005	1070	1019	28	318	100	670	1	1	27887050	296	-7.52	0.81	12	0.02	-141.00	1303.00	2050	20221216	-48.24	985	20230727	7.72	1780	-40.39	20230102	985	7.72	20230727	2050	-48.24	20221216	985	7.72	20230727	1.75	N	225430	100	27 억		232947	N	N	0	N	00	N
127	20231006	110742	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	9	2	0.85	4953498	4657	20.96	1056	1079	1041	1379	743	1061	1063.67	0.84	0	-39	1107	1083	1056	1032	1005	1070	1019	28	318	100	670	1	1	27887050	298	-7.59	0.82	12	0.02	-141.00	1303.00	2050	20221216	-47.80	985	20230727	8.63	1780	-39.89	20230102	985	8.63	20230727	2050	-47.80	20221216	985	8.63	20230727	1.75	N	225430	100	27 억		232947	N	N	0	N	00	N
128	20231006	100746	57	100.00	KOSDAQ		화학	N	N	N	N		N	1065	4	2	0.38	4224323	3969	17.86	1056	1079	1041	1379	743	1061	1064.33	0.84	0	-39	1107	1083	1056	1032	1005	1070	1019	28	318	100	670	1	1	27887050	297	-7.55	0.82	12	0.01	-141.00	1303.00	2050	20221216	-48.05	985	20230727	8.12	1780	-40.17	20230102	985	8.12	20230727	2050	-48.05	20221216	985	8.12	20230727	1.75	N	225430	100	27 억		232947	N	N	0	N	00	N
129	20231006	090742	57	100.00	KOSDAQ		화학	N	N	N	N		N	1072	11	2	1.04	2955929	2775	12.49	1056	1072	1056	1379	743	1061	1065.20	0.84	0	-7	1107	1083	1056	1032	1005	1070	1019	28	318	100	670	1	1	27887050	299	-7.60	0.82	12	0.01	-141.00	1303.00	2050	20221216	-47.71	985	20230727	8.83	1780	-39.78	20230102	985	8.83	20230727	2050	-47.71	20221216	985	8.83	20230727	1.75	N	225430	100	27 억		232947	N	N	0	N	00	N