KissMeData/221980/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	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	11950	-80	5	-0.67	35763350	3009	165.88	12090	12100	11800	15630	8430	12030	11885.46	1.41	0	-713	12136	12082	11986	11932	11836	12105	11955	20	3600	500	8420	10	1	4034800	482	5.91	0.49	12	0.07	2023.00	24621.00	16500	20230622	-27.58	11700	20231024	2.14	16500	-27.58	20230622	11700	2.14	20231024	16500	-27.58	20230622	11700	2.14	20231024	1.32	N	221980	500	20 억		56752	N	N	0	N	00	N
3	20231031	151016	57	100.00	KOSDAQ		화학	N	N	N	N		N	11820	-210	5	-1.75	31305950	2634	145.20	12090	12100	11800	15630	8430	12030	11885.33	1.41	0	-699	12136	12082	11986	11932	11836	12105	11955	20	3600	500	8420	10	1	4034800	477	5.84	0.48	12	0.07	2023.00	24621.00	16500	20230622	-28.36	11700	20231024	1.03	16500	-28.36	20230622	11700	1.03	20231024	16500	-28.36	20230622	11700	1.03	20231024	1.32	N	221980	500	20 억		56752	N	N	0	N	00	N
4	20231031	141025	57	100.00	KOSDAQ		화학	N	N	N	N		N	11820	-210	5	-1.75	23542720	1977	108.99	12090	12100	11800	15630	8430	12030	11908.31	1.41	0	-472	12136	12082	11986	11932	11836	12105	11955	20	3600	500	8420	10	1	4034800	477	5.84	0.48	12	0.05	2023.00	24621.00	16500	20230622	-28.36	11700	20231024	1.03	16500	-28.36	20230622	11700	1.03	20231024	16500	-28.36	20230622	11700	1.03	20231024	1.32	N	221980	500	20 억		56752	N	N	0	N	00	N
5	20231031	131015	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	-130	5	-1.08	11689570	977	53.86	12090	12100	11900	15630	8430	12030	11964.76	1.41	0	-344	12136	12082	11986	11932	11836	12105	11955	20	3600	500	8420	10	1	4034800	480	5.88	0.48	12	0.02	2023.00	24621.00	16500	20230622	-27.88	11700	20231024	1.71	16500	-27.88	20230622	11700	1.71	20231024	16500	-27.88	20230622	11700	1.71	20231024	1.32	N	221980	500	20 억		56752	N	N	0	N	00	N
6	20231031	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	-120	5	-1.00	10094680	843	46.47	12090	12100	11910	15630	8430	12030	11974.71	1.41	0	-278	12136	12082	11986	11932	11836	12105	11955	20	3600	500	8420	10	1	4034800	481	5.89	0.48	12	0.02	2023.00	24621.00	16500	20230622	-27.82	11700	20231024	1.79	16500	-27.82	20230622	11700	1.79	20231024	16500	-27.82	20230622	11700	1.79	20231024	1.32	N	221980	500	20 억		56752	N	N	0	N	00	N
7	20231031	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	11970	-60	5	-0.50	5661600	471	25.96	12090	12100	11920	15630	8430	12030	12020.38	1.41	0	-229	12136	12082	11986	11932	11836	12105	11955	20	3600	500	8420	10	1	4034800	483	5.92	0.49	12	0.01	2023.00	24621.00	16500	20230622	-27.45	11700	20231024	2.31	16500	-27.45	20230622	11700	2.31	20231024	16500	-27.45	20230622	11700	2.31	20231024	1.32	N	221980	500	20 억		56752	N	N	0	N	00	N
8	20231031	101022	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	70	2	0.58	2768430	229	12.62	12090	12100	12070	15630	8430	12030	12089.21	1.41	0	-57	12136	12082	11986	11932	11836	12105	11955	20	3600	500	8420	10	1	4034800	488	5.98	0.49	12	0.01	2023.00	24621.00	16500	20230622	-26.67	11700	20231024	3.42	16500	-26.67	20230622	11700	3.42	20231024	16500	-26.67	20230622	11700	3.42	20231024	1.32	N	221980	500	20 억		56752	N	N	0	N	00	N
9	20231031	091022	57	100.00	KOSDAQ		화학	N	N	N	N		N	12090	60	2	0.50	1994850	165	9.10	12090	12090	12090	15630	8430	12030	12090.00	1.41	0	0	12136	12082	11986	11932	11836	12105	11955	20	3600	500	8420	10	1	4034800	488	5.98	0.49	12	0.00	2023.00	24621.00	16500	20230622	-26.73	11700	20231024	3.33	16500	-26.73	20230622	11700	3.33	20231024	16500	-26.73	20230622	11700	3.33	20231024	1.32	N	221980	500	20 억		56752	N	N	0	N	00	N
10	20231030	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	12030	120	2	1.01	21692250	1814	137.53	12030	12040	11890	15480	8340	11910	11958.24	1.42	0	32	12163	12036	11923	11796	11683	12100	11860	20	3570	500	8330	10	1	4034800	485	5.95	0.49	12	0.04	2023.00	24621.00	16500	20230622	-27.09	11700	20231024	2.82	16500	-27.09	20230622	11700	2.82	20231024	16500	-27.09	20230622	11700	2.82	20231024	1.32	N	221980	500	20 억		57153	N	N	0	N	00	N
11	20231030	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	12040	130	2	1.09	21331350	1784	135.25	12030	12040	11890	15480	8340	11910	11957.03	1.42	0	32	12163	12036	11923	11796	11683	12100	11860	20	3570	500	8330	10	1	4034800	486	5.95	0.49	12	0.04	2023.00	24621.00	16500	20230622	-27.03	11700	20231024	2.91	16500	-27.03	20230622	11700	2.91	20231024	16500	-27.03	20230622	11700	2.91	20231024	1.32	N	221980	500	20 억		57153	N	N	0	N	00	N
12	20231030	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	0	3	0.00	8641830	725	54.97	12030	12030	11910	15480	8340	11910	11919.77	1.42	0	74	12163	12036	11923	11796	11683	12100	11860	20	3570	500	8330	10	1	4034800	481	5.89	0.48	12	0.02	2023.00	24621.00	16500	20230622	-27.82	11700	20231024	1.79	16500	-27.82	20230622	11700	1.79	20231024	16500	-27.82	20230622	11700	1.79	20231024	1.32	N	221980	500	20 억		57153	N	N	0	N	00	N
13	20231030	130943	57	100.00	KOSDAQ		화학	N	N	N	N		N	11920	10	2	0.08	8045980	675	51.18	12030	12030	11910	15480	8340	11910	11919.97	1.42	0	94	12163	12036	11923	11796	11683	12100	11860	20	3570	500	8330	10	1	4034800	481	5.89	0.48	12	0.02	2023.00	24621.00	16500	20230622	-27.76	11700	20231024	1.88	16500	-27.76	20230622	11700	1.88	20231024	16500	-27.76	20230622	11700	1.88	20231024	1.32	N	221980	500	20 억		57153	N	N	0	N	00	N
14	20231030	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	0	3	0.00	7735830	649	49.20	12030	12030	11910	15480	8340	11910	11919.61	1.42	0	119	12163	12036	11923	11796	11683	12100	11860	20	3570	500	8330	10	1	4034800	481	5.89	0.48	12	0.02	2023.00	24621.00	16500	20230622	-27.82	11700	20231024	1.79	16500	-27.82	20230622	11700	1.79	20231024	16500	-27.82	20230622	11700	1.79	20231024	1.32	N	221980	500	20 억		57153	N	N	0	N	00	N
15	20231030	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	11990	80	2	0.67	5699100	478	36.24	12030	12030	11910	15480	8340	11910	11922.80	1.42	0	131	12163	12036	11923	11796	11683	12100	11860	20	3570	500	8330	10	1	4034800	484	5.93	0.49	12	0.01	2023.00	24621.00	16500	20230622	-27.33	11700	20231024	2.48	16500	-27.33	20230622	11700	2.48	20231024	16500	-27.33	20230622	11700	2.48	20231024	1.32	N	221980	500	20 억		57153	N	N	0	N	00	N
16	20231030	100933	57	100.00	KOSDAQ		화학	N	N	N	N		N	11920	10	2	0.08	4361050	366	27.75	12030	12030	11910	15480	8340	11910	11915.44	1.42	0	164	12163	12036	11923	11796	11683	12100	11860	20	3570	500	8330	10	1	4034800	481	5.89	0.48	12	0.01	2023.00	24621.00	16500	20230622	-27.76	11700	20231024	1.88	16500	-27.76	20230622	11700	1.88	20231024	16500	-27.76	20230622	11700	1.88	20231024	1.32	N	221980	500	20 억		57153	N	N	0	N	00	N
17	20231030	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	12030	120	2	1.01	12030	1	0.08	12030	12030	12030	15480	8340	11910	12030.00	1.42	0	0	12163	12036	11923	11796	11683	12100	11860	20	3570	500	8330	10	1	4034800	485	5.95	0.49	12	0.00	2023.00	24621.00	16500	20230622	-27.09	11700	20231024	2.82	16500	-27.09	20230622	11700	2.82	20231024	16500	-27.09	20230622	11700	2.82	20231024	1.32	N	221980	500	20 억		57153	N	N	0	N	00	N
18	20231027	160903	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	130	2	1.10	15746480	1319	27.77	11810	12050	11810	15310	8250	11780	11938.20	1.43	0	-384	12306	12042	11906	11642	11506	11975	11575	20	3530	500	8240	10	1	4034800	481	5.89	0.48	12	0.03	2023.00	24621.00	16500	20230622	-27.82	11700	20231024	1.79	16500	-27.82	20230622	11700	1.79	20231024	16500	-27.82	20230622	11700	1.79	20231024	1.32	N	221980	500	20 억		57537	N	N	0	N	00	N
19	20231027	150933	57	100.00	KOSDAQ		화학	N	N	N	N		N	11850	70	2	0.59	14482080	1212	25.52	11810	12050	11810	15310	8250	11780	11948.91	1.43	0	-382	12306	12042	11906	11642	11506	11975	11575	20	3530	500	8240	10	1	4034800	478	5.86	0.48	12	0.03	2023.00	24621.00	16500	20230622	-28.18	11700	20231024	1.28	16500	-28.18	20230622	11700	1.28	20231024	16500	-28.18	20230622	11700	1.28	20231024	1.32	N	221980	500	20 억		57537	N	N	0	N	00	N
20	20231027	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	11860	80	2	0.68	11296790	943	19.85	11810	12050	11810	15310	8250	11780	11979.63	1.43	0	-318	12306	12042	11906	11642	11506	11975	11575	20	3530	500	8240	10	1	4034800	479	5.86	0.48	12	0.02	2023.00	24621.00	16500	20230622	-28.12	11700	20231024	1.37	16500	-28.12	20230622	11700	1.37	20231024	16500	-28.12	20230622	11700	1.37	20231024	1.32	N	221980	500	20 억		57537	N	N	0	N	00	N
21	20231027	130922	57	100.00	KOSDAQ		화학	N	N	N	N		N	11890	110	2	0.93	7777850	649	13.66	11810	12050	11810	15310	8250	11780	11984.36	1.43	0	-177	12306	12042	11906	11642	11506	11975	11575	20	3530	500	8240	10	1	4034800	480	5.88	0.48	12	0.02	2023.00	24621.00	16500	20230622	-27.94	11700	20231024	1.62	16500	-27.94	20230622	11700	1.62	20231024	16500	-27.94	20230622	11700	1.62	20231024	1.32	N	221980	500	20 억		57537	N	N	0	N	00	N
22	20231027	120936	57	100.00	KOSDAQ		화학	N	N	N	N		N	12020	240	2	2.04	7326030	611	12.86	11810	12050	11810	15310	8250	11780	11990.23	1.43	0	-177	12306	12042	11906	11642	11506	11975	11575	20	3530	500	8240	10	1	4034800	485	5.94	0.49	12	0.02	2023.00	24621.00	16500	20230622	-27.15	11700	20231024	2.74	16500	-27.15	20230622	11700	2.74	20231024	16500	-27.15	20230622	11700	2.74	20231024	1.32	N	221980	500	20 억		57537	N	N	0	N	00	N
23	20231027	110942	57	100.00	KOSDAQ		화학	N	N	N	N		N	12040	260	2	2.21	5173660	432	9.09	11810	12050	11810	15310	8250	11780	11976.06	1.43	0	-54	12306	12042	11906	11642	11506	11975	11575	20	3530	500	8240	10	1	4034800	486	5.95	0.49	12	0.01	2023.00	24621.00	16500	20230622	-27.03	11700	20231024	2.91	16500	-27.03	20230622	11700	2.91	20231024	16500	-27.03	20230622	11700	2.91	20231024	1.32	N	221980	500	20 억		57537	N	N	0	N	00	N
24	20231027	100931	57	100.00	KOSDAQ		화학	N	N	N	N		N	12040	260	2	2.21	4199680	351	7.39	11810	12050	11810	15310	8250	11780	11964.90	1.43	0	-19	12306	12042	11906	11642	11506	11975	11575	20	3530	500	8240	10	1	4034800	486	5.95	0.49	12	0.01	2023.00	24621.00	16500	20230622	-27.03	11700	20231024	2.91	16500	-27.03	20230622	11700	2.91	20231024	16500	-27.03	20230622	11700	2.91	20231024	1.32	N	221980	500	20 억		57537	N	N	0	N	00	N
25	20231027	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	11810	30	2	0.25	1181000	100	2.11	11810	11810	11810	15310	8250	11780	11810.00	1.43	0	0	12306	12042	11906	11642	11506	11975	11575	20	3530	500	8240	10	1	4034800	477	5.84	0.48	12	0.00	2023.00	24621.00	16500	20230622	-28.42	11700	20231024	0.94	16500	-28.42	20230622	11700	0.94	20231024	16500	-28.42	20230622	11700	0.94	20231024	1.32	N	221980	500	20 억		57537	N	N	0	N	00	N
26	20231026	160919	57	100.00	KOSDAQ		화학	N	N	N	N		N	11780	-220	5	-1.83	56256340	4750	137.72	11970	12170	11770	15600	8400	12000	11843.44	1.45	0	-858	12253	12126	12053	11926	11853	12090	11890	20	3600	500	8400	10	1	4034800	475	5.82	0.48	12	0.12	2023.00	24621.00	16500	20230622	-28.61	11700	20231024	0.68	16500	-28.61	20230622	11700	0.68	20231024	16500	-28.61	20230622	11700	0.68	20231024	1.33	N	221980	500	20 억		58479	N	N	0	N	00	N
27	20231026	150918	57	100.00	KOSDAQ		화학	N	N	N	N		N	11830	-170	5	-1.42	56020740	4730	137.14	11970	12170	11770	15600	8400	12000	11843.71	1.45	0	-858	12253	12126	12053	11926	11853	12090	11890	20	3600	500	8400	10	1	4034800	477	5.85	0.48	12	0.12	2023.00	24621.00	16500	20230622	-28.30	11700	20231024	1.11	16500	-28.30	20230622	11700	1.11	20231024	16500	-28.30	20230622	11700	1.11	20231024	1.33	N	221980	500	20 억		58479	N	N	0	N	00	N
28	20231026	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	11960	-40	5	-0.33	37082350	3127	90.66	11970	12170	11800	15600	8400	12000	11858.76	1.45	0	-595	12253	12126	12053	11926	11853	12090	11890	20	3600	500	8400	10	1	4034800	483	5.91	0.49	12	0.08	2023.00	24621.00	16500	20230622	-27.52	11700	20231024	2.22	16500	-27.52	20230622	11700	2.22	20231024	16500	-27.52	20230622	11700	2.22	20231024	1.33	N	221980	500	20 억		58479	N	N	0	N	00	N
29	20231026	130919	57	100.00	KOSDAQ		화학	N	N	N	N		N	11850	-150	5	-1.25	35541300	2998	86.92	11970	12170	11800	15600	8400	12000	11855.00	1.45	0	-542	12253	12126	12053	11926	11853	12090	11890	20	3600	500	8400	10	1	4034800	478	5.86	0.48	12	0.07	2023.00	24621.00	16500	20230622	-28.18	11700	20231024	1.28	16500	-28.18	20230622	11700	1.28	20231024	16500	-28.18	20230622	11700	1.28	20231024	1.33	N	221980	500	20 억		58479	N	N	0	N	00	N
30	20231026	120911	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	-100	5	-0.83	34078930	2875	83.36	11970	12170	11800	15600	8400	12000	11853.54	1.45	0	-506	12253	12126	12053	11926	11853	12090	11890	20	3600	500	8400	10	1	4034800	480	5.88	0.48	12	0.07	2023.00	24621.00	16500	20230622	-27.88	11700	20231024	1.71	16500	-27.88	20230622	11700	1.71	20231024	16500	-27.88	20230622	11700	1.71	20231024	1.33	N	221980	500	20 억		58479	N	N	0	N	00	N
31	20231026	110926	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	-90	5	-0.75	33460080	2823	81.85	11970	12170	11800	15600	8400	12000	11852.67	1.45	0	-455	12253	12126	12053	11926	11853	12090	11890	20	3600	500	8400	10	1	4034800	481	5.89	0.48	12	0.07	2023.00	24621.00	16500	20230622	-27.82	11700	20231024	1.79	16500	-27.82	20230622	11700	1.79	20231024	16500	-27.82	20230622	11700	1.79	20231024	1.33	N	221980	500	20 억		58479	N	N	0	N	00	N
32	20231026	100922	57	100.00	KOSDAQ		화학	N	N	N	N		N	11810	-190	5	-1.58	26216230	2217	64.28	11970	11970	11800	15600	8400	12000	11825.09	1.45	0	-270	12253	12126	12053	11926	11853	12090	11890	20	3600	500	8400	10	1	4034800	477	5.84	0.48	12	0.05	2023.00	24621.00	16500	20230622	-28.42	11700	20231024	0.94	16500	-28.42	20230622	11700	0.94	20231024	16500	-28.42	20230622	11700	0.94	20231024	1.33	N	221980	500	20 억		58479	N	N	0	N	00	N
33	20231026	090919	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	-100	5	-0.83	2361430	198	5.74	11970	11970	11850	15600	8400	12000	11926.41	1.45	0	-120	12253	12126	12053	11926	11853	12090	11890	20	3600	500	8400	10	1	4034800	480	5.88	0.48	12	0.00	2023.00	24621.00	16500	20230622	-27.88	11700	20231024	1.71	16500	-27.88	20230622	11700	1.71	20231024	16500	-27.88	20230622	11700	1.71	20231024	1.33	N	221980	500	20 억		58479	N	N	0	N	00	N
34	20231025	160921	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	-80	5	-0.66	41584640	3445	87.33	12160	12180	11980	15700	8460	12080	12071.01	1.46	0	-375	12333	12206	11953	11826	11573	12270	11890	20	3620	500	8450	10	1	4034800	484	5.93	0.49	12	0.09	2023.00	24621.00	16500	20230622	-27.27	11700	20231024	2.56	16500	-27.27	20230622	11700	2.56	20231024	16500	-27.27	20230622	11700	2.56	20231024	1.33	N	221980	500	20 억		58854	N	N	0	N	00	N
35	20231025	150921	57	100.00	KOSDAQ		화학	N	N	N	N		N	12030	-50	5	-0.41	34767020	2877	72.93	12160	12180	11980	15700	8460	12080	12084.47	1.46	0	-375	12333	12206	11953	11826	11573	12270	11890	20	3620	500	8450	10	1	4034800	485	5.95	0.49	12	0.07	2023.00	24621.00	16500	20230622	-27.09	11700	20231024	2.82	16500	-27.09	20230622	11700	2.82	20231024	16500	-27.09	20230622	11700	2.82	20231024	1.33	N	221980	500	20 억		58854	N	N	0	N	00	N
36	20231025	140915	57	100.00	KOSDAQ		화학	N	N	N	N		N	12070	-10	5	-0.08	24735920	2043	51.79	12160	12180	11980	15700	8460	12080	12107.65	1.46	0	-353	12333	12206	11953	11826	11573	12270	11890	20	3620	500	8450	10	1	4034800	487	5.97	0.49	12	0.05	2023.00	24621.00	16500	20230622	-26.85	11700	20231024	3.16	16500	-26.85	20230622	11700	3.16	20231024	16500	-26.85	20230622	11700	3.16	20231024	1.33	N	221980	500	20 억		58854	N	N	0	N	00	N
37	20231025	130916	57	100.00	KOSDAQ		화학	N	N	N	N		N	12010	-70	5	-0.58	22414210	1850	46.89	12160	12180	12010	15700	8460	12080	12115.79	1.46	0	-250	12333	12206	11953	11826	11573	12270	11890	20	3620	500	8450	10	1	4034800	485	5.94	0.49	12	0.05	2023.00	24621.00	16500	20230622	-27.21	11700	20231024	2.65	16500	-27.21	20230622	11700	2.65	20231024	16500	-27.21	20230622	11700	2.65	20231024	1.33	N	221980	500	20 억		58854	N	N	0	N	00	N
38	20231025	120918	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	20	2	0.17	19105580	1575	39.92	12160	12180	12040	15700	8460	12080	12130.53	1.46	0	-180	12333	12206	11953	11826	11573	12270	11890	20	3620	500	8450	10	1	4034800	488	5.98	0.49	12	0.04	2023.00	24621.00	16500	20230622	-26.67	11700	20231024	3.42	16500	-26.67	20230622	11700	3.42	20231024	16500	-26.67	20230622	11700	3.42	20231024	1.33	N	221980	500	20 억		58854	N	N	0	N	00	N
39	20231025	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	12080	0	3	0.00	18224800	1502	38.07	12160	12180	12080	15700	8460	12080	12133.69	1.46	0	-178	12333	12206	11953	11826	11573	12270	11890	20	3620	500	8450	10	1	4034800	487	5.97	0.49	12	0.04	2023.00	24621.00	16500	20230622	-26.79	11700	20231024	3.25	16500	-26.79	20230622	11700	3.25	20231024	16500	-26.79	20230622	11700	3.25	20231024	1.33	N	221980	500	20 억		58854	N	N	0	N	00	N
40	20231025	100920	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	20	2	0.17	17282280	1424	36.10	12160	12180	12080	15700	8460	12080	12136.43	1.46	0	-149	12333	12206	11953	11826	11573	12270	11890	20	3620	500	8450	10	1	4034800	488	5.98	0.49	12	0.04	2023.00	24621.00	16500	20230622	-26.67	11700	20231024	3.42	16500	-26.67	20230622	11700	3.42	20231024	16500	-26.67	20230622	11700	3.42	20231024	1.33	N	221980	500	20 억		58854	N	N	0	N	00	N
41	20231025	090916	57	100.00	KOSDAQ		화학	N	N	N	N		N	12080	0	3	0.00	1419520	117	2.97	12160	12160	12080	15700	8460	12080	12132.65	1.46	0	-33	12333	12206	11953	11826	11573	12270	11890	20	3620	500	8450	10	1	4034800	487	5.97	0.49	12	0.00	2023.00	24621.00	16500	20230622	-26.79	11700	20231024	3.25	16500	-26.79	20230622	11700	3.25	20231024	16500	-26.79	20230622	11700	3.25	20231024	1.33	N	221980	500	20 억		58854	N	N	0	N	00	N
42	20231024	160857	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12080	150	2	1.26	46997310	3944	107.06	11930	12080	11700	15500	8360	11930	11916.15	1.47	0	-504	12183	12056	11963	11836	11743	12120	11900	20	3570	500	8350	10	1	4034800	487	5.97	0.49	12	0.10	2023.00	24621.00	16500	20230622	-26.79	11700	20231024	3.25	16500	-26.79	20230622	11700	3.25	20231024	16500	-26.79	20230622	11700	3.25	20231024	1.37	N	221980	500	20 억		59358	N	N	0	N	00	N
43	20231024	150910	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12070	140	2	1.17	45971910	3859	104.75	11930	12080	11700	15500	8360	11930	11912.91	1.47	0	-497	12183	12056	11963	11836	11743	12120	11900	20	3570	500	8350	10	1	4034800	487	5.97	0.49	12	0.10	2023.00	24621.00	16500	20230622	-26.85	11700	20231024	3.16	16500	-26.85	20230622	11700	3.16	20231024	16500	-26.85	20230622	11700	3.16	20231024	1.37	N	221980	500	20 억		59358	N	N	0	N	00	N
44	20231024	140855	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12000	70	2	0.59	28908190	2439	66.21	11930	12010	11700	15500	8360	11930	11852.48	1.47	0	-457	12183	12056	11963	11836	11743	12120	11900	20	3570	500	8350	10	1	4034800	484	5.93	0.49	12	0.06	2023.00	24621.00	16500	20230622	-27.27	11700	20231024	2.56	16500	-27.27	20230622	11700	2.56	20231024	16500	-27.27	20230622	11700	2.56	20231024	1.37	N	221980	500	20 억		59358	N	N	0	N	00	N
45	20231024	130901	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11910	-20	5	-0.17	25061270	2117	57.46	11930	12010	11700	15500	8360	11930	11838.11	1.47	0	-422	12183	12056	11963	11836	11743	12120	11900	20	3570	500	8350	10	1	4034800	481	5.89	0.48	12	0.05	2023.00	24621.00	16500	20230622	-27.82	11700	20231024	1.79	16500	-27.82	20230622	11700	1.79	20231024	16500	-27.82	20230622	11700	1.79	20231024	1.37	N	221980	500	20 억		59358	N	N	0	N	00	N
46	20231024	120910	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11860	-70	5	-0.59	24098760	2036	55.27	11930	12010	11700	15500	8360	11930	11836.33	1.47	0	-388	12183	12056	11963	11836	11743	12120	11900	20	3570	500	8350	10	1	4034800	479	5.86	0.48	12	0.05	2023.00	24621.00	16500	20230622	-28.12	11700	20231024	1.37	16500	-28.12	20230622	11700	1.37	20231024	16500	-28.12	20230622	11700	1.37	20231024	1.37	N	221980	500	20 억		59358	N	N	0	N	00	N
47	20231024	110904	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11860	-70	5	-0.59	23648450	1998	54.23	11930	12010	11700	15500	8360	11930	11836.06	1.47	0	-384	12183	12056	11963	11836	11743	12120	11900	20	3570	500	8350	10	1	4034800	479	5.86	0.48	12	0.05	2023.00	24621.00	16500	20230622	-28.12	11700	20231024	1.37	16500	-28.12	20230622	11700	1.37	20231024	16500	-28.12	20230622	11700	1.37	20231024	1.37	N	221980	500	20 억		59358	N	N	0	N	00	N
48	20231024	100856	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	-20	5	-0.17	6389120	536	14.55	11930	12010	11900	15500	8360	11930	11920.00	1.47	0	-195	12183	12056	11963	11836	11743	12120	11900	20	3570	500	8350	10	1	4034800	481	5.89	0.48	12	0.01	2023.00	24621.00	16500	20230622	-27.82	11870	20231020	0.34	16500	-27.82	20230622	11870	0.34	20231020	16500	-27.82	20230622	11870	0.34	20231020	1.37	N	221980	500	20 억		59358	N	N	0	N	00	N
49	20231024	090905	57	100.00	KOSDAQ		화학	N	N	N	N		N	11930	0	3	0.00	393490	33	0.90	11930	11930	11910	15500	8360	11930	11923.94	1.47	0	-12	12183	12056	11963	11836	11743	12120	11900	20	3570	500	8350	10	1	4034800	481	5.90	0.48	12	0.00	2023.00	24621.00	16500	20230622	-27.70	11870	20231020	0.51	16500	-27.70	20230622	11870	0.51	20231020	16500	-27.70	20230622	11870	0.51	20231020	1.37	N	221980	500	20 억		59358	N	N	0	N	00	N
50	20231023	160850	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11930	-60	5	-0.50	43808900	3683	52.61	11890	12090	11870	15580	8400	11990	11894.90	1.48	0	-370	12350	12170	12020	11840	11690	12095	11765	20	3590	500	8390	10	1	4034800	481	5.90	0.48	12	0.09	2023.00	24621.00	16500	20230622	-27.70	11870	20231023	0.51	16500	-27.70	20230622	11870	0.51	20231023	16500	-27.70	20230622	11870	0.51	20231023	1.36	N	221980	500	20 억		59728	N	N	0	N	00	N
51	20231023	150856	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11880	-110	5	-0.92	43320740	3642	52.02	11890	12090	11870	15580	8400	11990	11894.77	1.48	0	-370	12350	12170	12020	11840	11690	12095	11765	20	3590	500	8390	10	1	4034800	479	5.87	0.48	12	0.09	2023.00	24621.00	16500	20230622	-28.00	11870	20231023	0.08	16500	-28.00	20230622	11870	0.08	20231023	16500	-28.00	20230622	11870	0.08	20231023	1.36	N	221980	500	20 억		59728	N	N	0	N	00	N
52	20231023	140854	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11880	-110	5	-0.92	40278000	3386	48.36	11890	12090	11870	15580	8400	11990	11895.45	1.48	0	-365	12350	12170	12020	11840	11690	12095	11765	20	3590	500	8390	10	1	4034800	479	5.87	0.48	12	0.08	2023.00	24621.00	16500	20230622	-28.00	11870	20231023	0.08	16500	-28.00	20230622	11870	0.08	20231023	16500	-28.00	20230622	11870	0.08	20231023	1.36	N	221980	500	20 억		59728	N	N	0	N	00	N
53	20231023	130900	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11890	-100	5	-0.83	21655780	1819	25.98	11890	12090	11870	15580	8400	11990	11905.32	1.48	0	-278	12350	12170	12020	11840	11690	12095	11765	20	3590	500	8390	10	1	4034800	480	5.88	0.48	12	0.05	2023.00	24621.00	16500	20230622	-27.94	11870	20231023	0.17	16500	-27.94	20230622	11870	0.17	20231023	16500	-27.94	20230622	11870	0.17	20231023	1.36	N	221980	500	20 억		59728	N	N	0	N	00	N
54	20231023	120851	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11960	-30	5	-0.25	12981060	1090	15.57	11890	12090	11870	15580	8400	11990	11909.23	1.48	0	-256	12350	12170	12020	11840	11690	12095	11765	20	3590	500	8390	10	1	4034800	483	5.91	0.49	12	0.03	2023.00	24621.00	16500	20230622	-27.52	11870	20231023	0.76	16500	-27.52	20230622	11870	0.76	20231023	16500	-27.52	20230622	11870	0.76	20231023	1.36	N	221980	500	20 억		59728	N	N	0	N	00	N
55	20231023	110848	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11910	-80	5	-0.67	2030440	170	2.43	11890	12090	11870	15580	8400	11990	11943.76	1.48	0	-31	12350	12170	12020	11840	11690	12095	11765	20	3590	500	8390	10	1	4034800	481	5.89	0.48	12	0.00	2023.00	24621.00	16500	20230622	-27.82	11870	20231023	0.34	16500	-27.82	20230622	11870	0.34	20231023	16500	-27.82	20230622	11870	0.34	20231023	1.36	N	221980	500	20 억		59728	N	N	0	N	00	N
56	20231023	100842	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11900	-90	5	-0.75	979020	82	1.17	11890	12090	11870	15580	8400	11990	11939.27	1.48	0	-5	12350	12170	12020	11840	11690	12095	11765	20	3590	500	8390	10	1	4034800	480	5.88	0.48	12	0.00	2023.00	24621.00	16500	20230622	-27.88	11870	20231023	0.25	16500	-27.88	20230622	11870	0.25	20231023	16500	-27.88	20230622	11870	0.25	20231023	1.36	N	221980	500	20 억		59728	N	N	0	N	00	N
57	20231023	090902	57	100.00	KOSDAQ		화학	N	N	N	N		N	12090	100	2	0.83	287180	24	0.34	11890	12090	11890	15580	8400	11990	11965.83	1.48	0	-4	12350	12170	12020	11840	11690	12095	11765	20	3590	500	8390	10	1	4034800	488	5.98	0.49	12	0.00	2023.00	24621.00	16500	20230622	-26.73	11870	20231020	1.85	16500	-26.73	20230622	11870	1.85	20231020	16500	-26.73	20230622	11870	1.85	20231020	1.36	N	221980	500	20 억		59728	N	N	0	N	00	N
58	20231020	160848	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11990	-210	5	-1.72	77992350	6501	184.69	12190	12200	11870	15860	8540	12200	11996.98	1.49	0	-455	12486	12342	12186	12042	11886	12265	11965	20	3660	500	8540	10	1	4034800	484	5.93	0.49	12	0.16	2023.00	24621.00	16500	20230622	-27.33	11870	20231020	1.01	16500	-27.33	20230622	11870	1.01	20231020	16500	-27.33	20230622	11870	1.01	20231020	1.36	N	221980	500	20 억		60183	N	N	0	N	00	N
59	20231020	150847	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11960	-240	5	-1.97	76292190	6359	180.65	12190	12200	11870	15860	8540	12200	11997.51	1.49	0	-469	12486	12342	12186	12042	11886	12265	11965	20	3660	500	8540	10	1	4034800	483	5.91	0.49	12	0.16	2023.00	24621.00	16500	20230622	-27.52	11870	20231020	0.76	16500	-27.52	20230622	11870	0.76	20231020	16500	-27.52	20230622	11870	0.76	20231020	1.36	N	221980	500	20 억		60183	N	N	0	N	00	N
60	20231020	140855	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11970	-230	5	-1.89	70118480	5843	165.99	12190	12200	11870	15860	8540	12200	12000.42	1.49	0	-424	12486	12342	12186	12042	11886	12265	11965	20	3660	500	8540	10	1	4034800	483	5.92	0.49	12	0.14	2023.00	24621.00	16500	20230622	-27.45	11870	20231020	0.84	16500	-27.45	20230622	11870	0.84	20231020	16500	-27.45	20230622	11870	0.84	20231020	1.36	N	221980	500	20 억		60183	N	N	0	N	00	N
61	20231020	130831	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11900	-300	5	-2.46	60317990	5024	142.73	12190	12200	11870	15860	8540	12200	12005.97	1.49	0	-397	12486	12342	12186	12042	11886	12265	11965	20	3660	500	8540	10	1	4034800	480	5.88	0.48	12	0.12	2023.00	24621.00	16500	20230622	-27.88	11870	20231020	0.25	16500	-27.88	20230622	11870	0.25	20231020	16500	-27.88	20230622	11870	0.25	20231020	1.36	N	221980	500	20 억		60183	N	N	0	N	00	N
62	20231020	120841	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11940	-260	5	-2.13	52354680	4357	123.78	12190	12200	11870	15860	8540	12200	12016.22	1.49	0	-390	12486	12342	12186	12042	11886	12265	11965	20	3660	500	8540	10	1	4034800	482	5.90	0.48	12	0.11	2023.00	24621.00	16500	20230622	-27.64	11870	20231020	0.59	16500	-27.64	20230622	11870	0.59	20231020	16500	-27.64	20230622	11870	0.59	20231020	1.36	N	221980	500	20 억		60183	N	N	0	N	00	N
63	20231020	110851	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11970	-230	5	-1.89	51354430	4273	121.39	12190	12200	11870	15860	8540	12200	12018.35	1.49	0	-360	12486	12342	12186	12042	11886	12265	11965	20	3660	500	8540	10	1	4034800	483	5.92	0.49	12	0.11	2023.00	24621.00	16500	20230622	-27.45	11870	20231020	0.84	16500	-27.45	20230622	11870	0.84	20231020	16500	-27.45	20230622	11870	0.84	20231020	1.36	N	221980	500	20 억		60183	N	N	0	N	00	N
64	20231020	100841	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12000	-200	5	-1.64	35820970	2970	84.38	12190	12200	12000	15860	8540	12200	12060.93	1.49	0	-342	12486	12342	12186	12042	11886	12265	11965	20	3660	500	8540	10	1	4034800	484	5.93	0.49	12	0.07	2023.00	24621.00	16500	20230622	-27.27	12000	20231020	0.00	16500	-27.27	20230622	12000	0.00	20231020	16500	-27.27	20230622	12000	0.00	20231020	1.36	N	221980	500	20 억		60183	N	N	0	N	00	N
65	20231020	090842	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	0	3	0.00	1487920	122	3.47	12190	12200	12180	15860	8540	12200	12196.07	1.49	0	-16	12486	12342	12186	12042	11886	12265	11965	20	3660	500	8540	10	1	4034800	492	6.03	0.50	12	0.00	2023.00	24621.00	16500	20230622	-26.06	12030	20231019	1.41	16500	-26.06	20230622	12030	1.41	20231019	16500	-26.06	20230622	12030	1.41	20231019	1.36	N	221980	500	20 억		60183	N	N	0	N	00	N
66	20231019	160840	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12200	-140	5	-1.13	42672770	3520	222.36	12220	12330	12030	16040	8640	12340	12122.95	1.51	0	-841	12546	12442	12346	12242	12146	12395	12195	20	3700	500	8630	10	1	4034800	492	6.03	0.50	12	0.09	2023.00	24621.00	16500	20230622	-26.06	12030	20231019	1.41	16500	-26.06	20230622	12030	1.41	20231019	16500	-26.06	20230622	12030	1.41	20231019	1.30	N	221980	500	20 억		61020	N	N	0	N	00	N
67	20231019	150831	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12110	-230	5	-1.86	36915530	3044	192.29	12220	12330	12040	16040	8640	12340	12127.31	1.51	0	-836	12546	12442	12346	12242	12146	12395	12195	20	3700	500	8630	10	1	4034800	489	5.99	0.49	12	0.08	2023.00	24621.00	16500	20230622	-26.61	12040	20231019	0.58	16500	-26.61	20230622	12040	0.58	20231019	16500	-26.61	20230622	12040	0.58	20231019	1.30	N	221980	500	20 억		61020	N	N	0	N	00	N
68	20231019	140844	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12110	-230	5	-1.86	33365830	2750	173.72	12220	12330	12040	16040	8640	12340	12133.03	1.51	0	-799	12546	12442	12346	12242	12146	12395	12195	20	3700	500	8630	10	1	4034800	489	5.99	0.49	12	0.07	2023.00	24621.00	16500	20230622	-26.61	12040	20231019	0.58	16500	-26.61	20230622	12040	0.58	20231019	16500	-26.61	20230622	12040	0.58	20231019	1.30	N	221980	500	20 억		61020	N	N	0	N	00	N
69	20231019	130834	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	12100	-240	5	-1.94	27569160	2270	143.40	12220	12330	12100	16040	8640	12340	12145.00	1.51	0	-768	12546	12442	12346	12242	12146	12395	12195	20	3700	500	8630	10	1	4034800	488	5.98	0.49	12	0.06	2023.00	24621.00	16500	20230622	-26.67	12050	20221017	0.41	16500	-26.67	20230622	12100	0.00	20231019	16500	-26.67	20230622	12100	0.00	20231019	1.30	N	221980	500	20 억		61020	N	N	0	N	00	N
70	20231019	120841	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	-120	5	-0.97	9008870	739	46.68	12220	12330	12140	16040	8640	12340	12190.62	1.51	0	-425	12546	12442	12346	12242	12146	12395	12195	20	3700	500	8630	10	1	4034800	493	6.04	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.94	12050	20221017	1.41	16500	-25.94	20230622	12120	0.83	20231016	16500	-25.94	20230622	12120	0.83	20231016	1.30	N	221980	500	20 억		61020	N	N	0	N	00	N
71	20231019	110836	57	100.00	KOSDAQ		화학	N	N	N	N		N	12240	-100	5	-0.81	7170780	588	37.14	12220	12330	12140	16040	8640	12340	12195.20	1.51	0	-276	12546	12442	12346	12242	12146	12395	12195	20	3700	500	8630	10	1	4034800	494	6.05	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.82	12050	20221017	1.58	16500	-25.82	20230622	12120	0.99	20231016	16500	-25.82	20230622	12120	0.99	20231016	1.30	N	221980	500	20 억		61020	N	N	0	N	00	N
72	20231019	100829	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	-110	5	-0.89	6693430	549	34.68	12220	12330	12140	16040	8640	12340	12192.04	1.51	0	-237	12546	12442	12346	12242	12146	12395	12195	20	3700	500	8630	10	1	4034800	493	6.05	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.88	12050	20221017	1.49	16500	-25.88	20230622	12120	0.91	20231016	16500	-25.88	20230622	12120	0.91	20231016	1.30	N	221980	500	20 억		61020	N	N	0	N	00	N
73	20231019	090840	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	-120	5	-0.97	2489170	204	12.89	12220	12290	12160	16040	8640	12340	12201.81	1.51	0	-159	12546	12442	12346	12242	12146	12395	12195	20	3700	500	8630	10	1	4034800	493	6.04	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.94	12050	20221017	1.41	16500	-25.94	20230622	12120	0.83	20231016	16500	-25.94	20230622	12120	0.83	20231016	1.30	N	221980	500	20 억		61020	N	N	0	N	00	N
74	20231018	160843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12340	-110	5	-0.88	19516560	1583	15.72	12450	12450	12250	16180	8720	12450	12328.84	1.51	0	-122	12916	12682	12416	12182	11916	12800	12300	20	3730	500	8710	10	1	4034800	498	6.10	0.50	12	0.04	2023.00	24621.00	16500	20230622	-25.21	12050	20221014	2.41	16500	-25.21	20230622	12120	1.82	20231016	16500	-25.21	20230622	12120	1.82	20231016	1.29	N	221980	500	20 억		61127	N	N	0	N	00	N
75	20231018	150833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12340	-110	5	-0.88	19097000	1549	15.38	12450	12450	12250	16180	8720	12450	12328.60	1.51	0	-116	12916	12682	12416	12182	11916	12800	12300	20	3730	500	8710	10	1	4034800	498	6.10	0.50	12	0.04	2023.00	24621.00	16500	20230622	-25.21	12050	20221014	2.41	16500	-25.21	20230622	12120	1.82	20231016	16500	-25.21	20230622	12120	1.82	20231016	1.29	N	221980	500	20 억		61127	N	N	0	N	00	N
76	20231018	140821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12310	-140	5	-1.12	13686860	1108	11.00	12450	12450	12290	16180	8720	12450	12352.76	1.51	0	-115	12916	12682	12416	12182	11916	12800	12300	20	3730	500	8710	10	1	4034800	497	6.09	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.39	12050	20221014	2.16	16500	-25.39	20230622	12120	1.57	20231016	16500	-25.39	20230622	12120	1.57	20231016	1.29	N	221980	500	20 억		61127	N	N	0	N	00	N
77	20231018	130820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12330	-120	5	-0.96	13391730	1084	10.76	12450	12450	12300	16180	8720	12450	12353.99	1.51	0	-111	12916	12682	12416	12182	11916	12800	12300	20	3730	500	8710	10	1	4034800	497	6.09	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.27	12050	20221014	2.32	16500	-25.27	20230622	12120	1.73	20231016	16500	-25.27	20230622	12120	1.73	20231016	1.29	N	221980	500	20 억		61127	N	N	0	N	00	N
78	20231018	120835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12320	-130	5	-1.04	9907970	801	7.95	12450	12450	12320	16180	8720	12450	12369.50	1.51	0	-56	12916	12682	12416	12182	11916	12800	12300	20	3730	500	8710	10	1	4034800	497	6.09	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.33	12050	20221014	2.24	16500	-25.33	20230622	12120	1.65	20231016	16500	-25.33	20230622	12120	1.65	20231016	1.29	N	221980	500	20 억		61127	N	N	0	N	00	N
79	20231018	110828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12370	-80	5	-0.64	9291870	751	7.46	12450	12450	12320	16180	8720	12450	12372.66	1.51	0	-56	12916	12682	12416	12182	11916	12800	12300	20	3730	500	8710	10	1	4034800	499	6.11	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.03	12050	20221014	2.66	16500	-25.03	20230622	12120	2.06	20231016	16500	-25.03	20230622	12120	2.06	20231016	1.29	N	221980	500	20 억		61127	N	N	0	N	00	N
80	20231018	100838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12350	-100	5	-0.80	7219500	583	5.79	12450	12450	12350	16180	8720	12450	12383.36	1.51	0	-56	12916	12682	12416	12182	11916	12800	12300	20	3730	500	8710	10	1	4034800	498	6.10	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.15	12050	20221014	2.49	16500	-25.15	20230622	12120	1.90	20231016	16500	-25.15	20230622	12120	1.90	20231016	1.29	N	221980	500	20 억		61127	N	N	0	N	00	N
81	20231018	090823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	12380	-70	5	-0.56	882790	71	0.70	12450	12450	12380	16180	8720	12450	12433.66	1.51	0	-16	12916	12682	12416	12182	11916	12800	12300	20	3730	500	8710	10	1	4034800	500	6.12	0.50	12	0.00	2023.00	24621.00	16500	20230622	-24.97	12050	20221014	2.74	16500	-24.97	20230622	12120	2.15	20231016	16500	-24.97	20230622	12120	2.15	20231016	1.29	N	221980	500	20 억		61127	N	N	0	N	00	N
82	20231017	160827	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	300	2	2.47	123070390	10071	212.87	12150	12650	12150	15790	8510	12150	12220.28	1.51	0	65	12370	12260	12190	12080	12010	12225	12045	20	3640	500	8500	10	1	4034800	502	6.15	0.51	12	0.25	2023.00	24621.00	16500	20230622	-24.55	11800	20221013	5.51	16500	-24.55	20230622	12120	2.72	20231016	16500	-24.55	20230622	12050	3.32	20221017	1.29	N	221980	500	20 억		61077	N	N	0	N	00	N
83	20231017	150834	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	290	2	2.39	120147250	9836	207.91	12150	12650	12150	15790	8510	12150	12215.05	1.51	0	50	12370	12260	12190	12080	12010	12225	12045	20	3640	500	8500	10	1	4034800	502	6.15	0.51	12	0.24	2023.00	24621.00	16500	20230622	-24.61	11800	20221013	5.42	16500	-24.61	20230622	12120	2.64	20231016	16500	-24.61	20230622	12050	3.24	20221017	1.29	N	221980	500	20 억		61077	N	N	0	N	00	N
84	20231017	140835	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	50	2	0.41	103248500	8476	179.16	12150	12240	12150	15790	8510	12150	12181.28	1.51	0	99	12370	12260	12190	12080	12010	12225	12045	20	3640	500	8500	10	1	4034800	492	6.03	0.50	12	0.21	2023.00	24621.00	16500	20230622	-26.06	11800	20221013	3.39	16500	-26.06	20230622	12120	0.66	20231016	16500	-26.06	20230622	12050	1.24	20221017	1.29	N	221980	500	20 억		61077	N	N	0	N	00	N
85	20231017	130829	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	80	2	0.66	102308220	8399	177.53	12150	12240	12150	15790	8510	12150	12181.00	1.51	0	99	12370	12260	12190	12080	12010	12225	12045	20	3640	500	8500	10	1	4034800	493	6.05	0.50	12	0.21	2023.00	24621.00	16500	20230622	-25.88	11800	20221013	3.64	16500	-25.88	20230622	12120	0.91	20231016	16500	-25.88	20230622	12050	1.49	20221017	1.29	N	221980	500	20 억		61077	N	N	0	N	00	N
86	20231017	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	12210	60	2	0.49	101965820	8371	176.94	12150	12230	12150	15790	8510	12150	12180.84	1.51	0	99	12370	12260	12190	12080	12010	12225	12045	20	3640	500	8500	10	1	4034800	493	6.04	0.50	12	0.21	2023.00	24621.00	16500	20230622	-26.00	11800	20221013	3.47	16500	-26.00	20230622	12120	0.74	20231016	16500	-26.00	20230622	12050	1.33	20221017	1.29	N	221980	500	20 억		61077	N	N	0	N	00	N
87	20231017	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	12210	60	2	0.49	65472130	5382	113.76	12150	12230	12150	15790	8510	12150	12165.02	1.51	0	99	12370	12260	12190	12080	12010	12225	12045	20	3640	500	8500	10	1	4034800	493	6.04	0.50	12	0.13	2023.00	24621.00	16500	20230622	-26.00	11800	20221013	3.47	16500	-26.00	20230622	12120	0.74	20231016	16500	-26.00	20230622	12050	1.33	20221017	1.29	N	221980	500	20 억		61077	N	N	0	N	00	N
88	20231017	100816	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	80	2	0.66	26626760	2191	46.31	12150	12230	12150	15790	8510	12150	12152.79	1.51	0	-14	12370	12260	12190	12080	12010	12225	12045	20	3640	500	8500	10	1	4034800	493	6.05	0.50	12	0.05	2023.00	24621.00	16500	20230622	-25.88	11800	20221013	3.64	16500	-25.88	20230622	12120	0.91	20231016	16500	-25.88	20230622	12050	1.49	20221017	1.29	N	221980	500	20 억		61077	N	N	0	N	00	N
89	20231017	090824	57	100.00	KOSDAQ		화학	N	N	N	N		N	12190	40	2	0.33	1702000	140	2.96	12150	12190	12150	15790	8510	12150	12157.14	1.51	0	-11	12370	12260	12190	12080	12010	12225	12045	20	3640	500	8500	10	1	4034800	492	6.03	0.50	12	0.00	2023.00	24621.00	16500	20230622	-26.12	11800	20221013	3.31	16500	-26.12	20230622	12120	0.58	20231016	16500	-26.12	20230622	12050	1.16	20221017	1.29	N	221980	500	20 억		61077	N	N	0	N	00	N
90	20231016	160824	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	-210	5	-1.70	57729580	4731	486.73	12250	12300	12120	16060	8660	12360	12202.41	1.52	0	-236	12440	12400	12320	12280	12200	12420	12300	20	3700	500	8650	10	1	4034800	490	6.01	0.49	12	0.12	2023.00	24621.00	16500	20230622	-26.36	11800	20221013	2.97	16500	-26.36	20230622	12120	0.25	20231016	16500	-26.36	20230622	12050	0.83	20221017	1.33	N	221980	500	20 억		61245	N	N	0	N	00	N
91	20231016	150824	57	100.00	KOSDAQ		화학	N	N	N	N		N	12140	-220	5	-1.78	54574320	4471	459.98	12250	12300	12120	16060	8660	12360	12206.29	1.52	0	-197	12440	12400	12320	12280	12200	12420	12300	20	3700	500	8650	10	1	4034800	490	6.00	0.49	12	0.11	2023.00	24621.00	16500	20230622	-26.42	11800	20221013	2.88	16500	-26.42	20230622	12120	0.17	20231016	16500	-26.42	20230622	12050	0.75	20221017	1.33	N	221980	500	20 억		61245	N	N	0	N	00	N
92	20231016	140826	57	100.00	KOSDAQ		화학	N	N	N	N		N	12140	-220	5	-1.78	50364710	4124	424.28	12250	12300	12140	16060	8660	12360	12212.59	1.52	0	-150	12440	12400	12320	12280	12200	12420	12300	20	3700	500	8650	10	1	4034800	490	6.00	0.49	12	0.10	2023.00	24621.00	16500	20230622	-26.42	11800	20221013	2.88	16500	-26.42	20230622	12140	0.00	20231016	16500	-26.42	20230622	12050	0.75	20221017	1.33	N	221980	500	20 억		61245	N	N	0	N	00	N
93	20231016	130820	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	-140	5	-1.13	32597290	2663	273.97	12250	12300	12200	16060	8660	12360	12240.81	1.52	0	-150	12440	12400	12320	12280	12200	12420	12300	20	3700	500	8650	10	1	4034800	493	6.04	0.50	12	0.07	2023.00	24621.00	16500	20230622	-25.94	11800	20221013	3.56	16500	-25.94	20230622	12140	0.66	20231010	16500	-25.94	20230622	12050	1.41	20221017	1.33	N	221980	500	20 억		61245	N	N	0	N	00	N
94	20231016	120820	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	-130	5	-1.05	20065440	1637	168.42	12250	12300	12230	16060	8660	12360	12257.45	1.52	0	-130	12440	12400	12320	12280	12200	12420	12300	20	3700	500	8650	10	1	4034800	493	6.05	0.50	12	0.04	2023.00	24621.00	16500	20230622	-25.88	11800	20221013	3.64	16500	-25.88	20230622	12140	0.74	20231010	16500	-25.88	20230622	12050	1.49	20221017	1.33	N	221980	500	20 억		61245	N	N	0	N	00	N
95	20231016	110816	57	100.00	KOSDAQ		화학	N	N	N	N		N	12260	-100	5	-0.81	12615760	1029	105.86	12250	12300	12240	16060	8660	12360	12260.21	1.52	0	-83	12440	12400	12320	12280	12200	12420	12300	20	3700	500	8650	10	1	4034800	495	6.06	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.70	11800	20221013	3.90	16500	-25.70	20230622	12140	0.99	20231010	16500	-25.70	20230622	12050	1.74	20221017	1.33	N	221980	500	20 억		61245	N	N	0	N	00	N
96	20231016	100811	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	-110	5	-0.89	10777640	879	90.43	12250	12300	12250	16060	8660	12360	12261.25	1.52	0	-68	12440	12400	12320	12280	12200	12420	12300	20	3700	500	8650	10	1	4034800	494	6.06	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.76	11800	20221013	3.81	16500	-25.76	20230622	12140	0.91	20231010	16500	-25.76	20230622	12050	1.66	20221017	1.33	N	221980	500	20 억		61245	N	N	0	N	00	N
97	20231016	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-60	5	-0.49	2756750	225	23.15	12250	12300	12250	16060	8660	12360	12252.22	1.52	0	0	12440	12400	12320	12280	12200	12420	12300	20	3700	500	8650	10	1	4034800	496	6.08	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.45	11800	20221013	4.24	16500	-25.45	20230622	12140	1.32	20231010	16500	-25.45	20230622	12050	2.07	20221017	1.33	N	221980	500	20 억		61245	N	N	0	N	00	N
98	20231012	160837	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	20	2	0.16	38850120	3168	334.53	12200	12340	12200	15950	8590	12270	12263.30	1.52	0	-36	12363	12316	12283	12236	12203	12310	12230	20	3680	500	8580	10	1	4034800	496	6.08	0.50	12	0.08	2023.00	24621.00	16500	20230622	-25.52	11800	20221013	4.15	16500	-25.52	20230622	12140	1.24	20231010	16500	-25.52	20230622	11800	4.15	20221013	1.36	N	221980	500	20 억		61464	N	N	0	N	00	N
99	20231012	150819	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	70	2	0.57	37952800	3095	326.82	12200	12340	12200	15950	8590	12270	12262.62	1.52	0	-36	12363	12316	12283	12236	12203	12310	12230	20	3680	500	8580	10	1	4034800	498	6.10	0.50	12	0.08	2023.00	24621.00	16500	20230622	-25.21	11800	20221013	4.58	16500	-25.21	20230622	12140	1.65	20231010	16500	-25.21	20230622	11800	4.58	20221013	1.36	N	221980	500	20 억		61464	N	N	0	N	00	N
100	20231012	140820	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	30	2	0.24	35873260	2926	308.98	12200	12340	12200	15950	8590	12270	12260.17	1.52	0	-35	12363	12316	12283	12236	12203	12310	12230	20	3680	500	8580	10	1	4034800	496	6.08	0.50	12	0.07	2023.00	24621.00	16500	20230622	-25.45	11800	20221013	4.24	16500	-25.45	20230622	12140	1.32	20231010	16500	-25.45	20230622	11800	4.24	20221013	1.36	N	221980	500	20 억		61464	N	N	0	N	00	N
101	20231012	130820	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	40	2	0.33	34753960	2835	299.37	12200	12340	12200	15950	8590	12270	12258.89	1.52	0	-34	12363	12316	12283	12236	12203	12310	12230	20	3680	500	8580	10	1	4034800	497	6.09	0.50	12	0.07	2023.00	24621.00	16500	20230622	-25.39	11800	20221013	4.32	16500	-25.39	20230622	12140	1.40	20231010	16500	-25.39	20230622	11800	4.32	20221013	1.36	N	221980	500	20 억		61464	N	N	0	N	00	N
102	20231012	120829	57	100.00	KOSDAQ		화학	N	N	N	N		N	12280	10	2	0.08	30254720	2468	260.61	12200	12340	12200	15950	8590	12270	12258.80	1.52	0	-31	12363	12316	12283	12236	12203	12310	12230	20	3680	500	8580	10	1	4034800	495	6.07	0.50	12	0.06	2023.00	24621.00	16500	20230622	-25.58	11800	20221013	4.07	16500	-25.58	20230622	12140	1.15	20231010	16500	-25.58	20230622	11800	4.07	20221013	1.36	N	221980	500	20 억		61464	N	N	0	N	00	N
103	20231012	110827	57	100.00	KOSDAQ		화학	N	N	N	N		N	12270	0	3	0.00	27896360	2276	240.34	12200	12340	12200	15950	8590	12270	12256.75	1.52	0	-31	12363	12316	12283	12236	12203	12310	12230	20	3680	500	8580	10	1	4034800	495	6.07	0.50	12	0.06	2023.00	24621.00	16500	20230622	-25.64	11800	20221013	3.98	16500	-25.64	20230622	12140	1.07	20231010	16500	-25.64	20230622	11800	3.98	20221013	1.36	N	221980	500	20 억		61464	N	N	0	N	00	N
104	20231012	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	20	2	0.16	14900690	1218	128.62	12200	12340	12200	15950	8590	12270	12233.74	1.52	0	-30	12363	12316	12283	12236	12203	12310	12230	20	3680	500	8580	10	1	4034800	496	6.08	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.52	11800	20221013	4.15	16500	-25.52	20230622	12140	1.24	20231010	16500	-25.52	20230622	11800	4.15	20221013	1.36	N	221980	500	20 억		61464	N	N	0	N	00	N
105	20231012	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	12210	-60	5	-0.49	9822200	805	85.01	12200	12230	12200	15950	8590	12270	12201.49	1.52	0	0	12363	12316	12283	12236	12203	12310	12230	20	3680	500	8580	10	1	4034800	493	6.04	0.50	12	0.02	2023.00	24621.00	16500	20230622	-26.00	11800	20221013	3.47	16500	-26.00	20230622	12140	0.58	20231010	16500	-26.00	20230622	11800	3.47	20221013	1.36	N	221980	500	20 억		61464	N	N	0	N	00	N
106	20231011	160817	57	100.00	KOSDAQ		화학	N	N	N	N		N	12270	-10	5	-0.08	11620050	946	17.18	12270	12330	12250	15960	8600	12280	12284.35	1.52	0	-65	12520	12400	12270	12150	12020	12335	12085	20	3680	500	8590	10	1	4034800	495	6.07	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.64	11800	20221013	3.98	16500	-25.64	20230622	12140	1.07	20231010	16500	-25.64	20230622	11800	3.98	20221013	1.36	N	221980	500	20 억		61529	N	N	0	N	00	N
107	20231011	150822	57	100.00	KOSDAQ		화학	N	N	N	N		N	12270	-10	5	-0.08	10073970	820	14.89	12270	12330	12250	15960	8600	12280	12285.33	1.52	0	-65	12520	12400	12270	12150	12020	12335	12085	20	3680	500	8590	10	1	4034800	495	6.07	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.64	11800	20221013	3.98	16500	-25.64	20230622	12140	1.07	20231010	16500	-25.64	20230622	11800	3.98	20221013	1.36	N	221980	500	20 억		61529	N	N	0	N	00	N
108	20231011	140825	57	100.00	KOSDAQ		화학	N	N	N	N		N	12260	-20	5	-0.16	9583070	780	14.17	12270	12330	12250	15960	8600	12280	12285.99	1.52	0	-65	12520	12400	12270	12150	12020	12335	12085	20	3680	500	8590	10	1	4034800	495	6.06	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.70	11800	20221013	3.90	16500	-25.70	20230622	12140	0.99	20231010	16500	-25.70	20230622	11800	3.90	20221013	1.36	N	221980	500	20 억		61529	N	N	0	N	00	N
109	20231011	130815	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	50	2	0.41	4330330	352	6.39	12270	12330	12250	15960	8600	12280	12302.07	1.52	0	-64	12520	12400	12270	12150	12020	12335	12085	20	3680	500	8590	10	1	4034800	497	6.09	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.27	11800	20221013	4.49	16500	-25.27	20230622	12140	1.57	20231010	16500	-25.27	20230622	11800	4.49	20221013	1.36	N	221980	500	20 억		61529	N	N	0	N	00	N
110	20231011	120831	57	100.00	KOSDAQ		화학	N	N	N	N		N	12320	40	2	0.33	3898870	317	5.76	12270	12320	12250	15960	8600	12280	12299.27	1.52	0	-55	12520	12400	12270	12150	12020	12335	12085	20	3680	500	8590	10	1	4034800	497	6.09	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.33	11800	20221013	4.41	16500	-25.33	20230622	12140	1.48	20231010	16500	-25.33	20230622	11800	4.41	20221013	1.36	N	221980	500	20 억		61529	N	N	0	N	00	N
111	20231011	110825	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	20	2	0.16	3652470	297	5.39	12270	12310	12250	15960	8600	12280	12297.88	1.52	0	-50	12520	12400	12270	12150	12020	12335	12085	20	3680	500	8590	10	1	4034800	496	6.08	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.45	11800	20221013	4.24	16500	-25.45	20230622	12140	1.32	20231010	16500	-25.45	20230622	11800	4.24	20221013	1.36	N	221980	500	20 억		61529	N	N	0	N	00	N
112	20231011	100819	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	10	2	0.08	3615570	294	5.34	12270	12310	12250	15960	8600	12280	12297.86	1.52	0	-50	12520	12400	12270	12150	12020	12335	12085	20	3680	500	8590	10	1	4034800	496	6.08	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.52	11800	20221013	4.15	16500	-25.52	20230622	12140	1.24	20231010	16500	-25.52	20230622	11800	4.15	20221013	1.36	N	221980	500	20 억		61529	N	N	0	N	00	N
113	20231011	090823	57	100.00	KOSDAQ		화학	N	N	N	N		N	12270	-10	5	-0.08	257650	21	0.38	12270	12270	12250	15960	8600	12280	12269.05	1.52	0	-1	12520	12400	12270	12150	12020	12335	12085	20	3680	500	8590	10	1	4034800	495	6.07	0.50	12	0.00	2023.00	24621.00	16500	20230622	-25.64	11800	20221013	3.98	16500	-25.64	20230622	12140	1.07	20231010	16500	-25.64	20230622	11800	3.98	20221013	1.36	N	221980	500	20 억		61529	N	N	0	N	00	N
114	20231010	161430	57	100.00	KOSDAQ		화학	N	N	N	N		N	12280	-120	5	-0.97	67473800	5506	340.72	12360	12390	12140	16120	8680	12400	12254.59	1.53	0	-87	12486	12442	12356	12312	12226	12465	12335	20	3720	500	8680	10	1	4034800	495	6.07	0.50	12	0.14	2023.00	24621.00	16500	20230622	-25.58	11800	20221013	4.07	16500	-25.58	20230622	12140	1.15	20231010	16500	-25.58	20230622	11800	4.07	20221013	1.38	N	221980	500	20 억		61698	N	N	0	N	00	N
115	20231010	150812	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	-250	5	-2.02	61897680	5048	312.38	12360	12390	12140	16120	8680	12400	12261.82	1.53	0	-87	12486	12442	12356	12312	12226	12465	12335	20	3720	500	8680	10	1	4034800	490	6.01	0.49	12	0.13	2023.00	24621.00	16500	20230622	-26.36	11800	20221013	2.97	16500	-26.36	20230622	12140	0.08	20231010	16500	-26.36	20230622	11800	2.97	20221013	1.38	N	221980	500	20 억		61698	N	N	0	N	00	N
116	20231010	140817	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-100	5	-0.81	45985810	3740	231.44	12360	12390	12150	16120	8680	12400	12295.67	1.53	0	-151	12486	12442	12356	12312	12226	12465	12335	20	3720	500	8680	10	1	4034800	496	6.08	0.50	12	0.09	2023.00	24621.00	16500	20230622	-25.45	11800	20221013	4.24	16500	-25.45	20230622	12150	1.23	20231010	16500	-25.45	20230622	11800	4.24	20221013	1.38	N	221980	500	20 억		61698	N	N	0	N	00	N
117	20231010	130809	57	100.00	KOSDAQ		화학	N	N	N	N		N	12260	-140	5	-1.13	37846290	3074	190.22	12360	12390	12240	16120	8680	12400	12311.74	1.53	0	-75	12486	12442	12356	12312	12226	12465	12335	20	3720	500	8680	10	1	4034800	495	6.06	0.50	12	0.08	2023.00	24621.00	16500	20230622	-25.70	11800	20221013	3.90	16500	-25.70	20230622	12240	0.16	20231010	16500	-25.70	20230622	11800	3.90	20221013	1.38	N	221980	500	20 억		61698	N	N	0	N	00	N
118	20231010	120808	57	100.00	KOSDAQ		화학	N	N	N	N		N	12240	-160	5	-1.29	36081310	2930	181.31	12360	12390	12240	16120	8680	12400	12314.44	1.53	0	-64	12486	12442	12356	12312	12226	12465	12335	20	3720	500	8680	10	1	4034800	494	6.05	0.50	12	0.07	2023.00	24621.00	16500	20230622	-25.82	11800	20221013	3.73	16500	-25.82	20230622	12240	0.00	20231010	16500	-25.82	20230622	11800	3.73	20221013	1.38	N	221980	500	20 억		61698	N	N	0	N	00	N
119	20231010	110754	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	-50	5	-0.40	22125440	1792	110.89	12360	12390	12290	16120	8680	12400	12346.79	1.53	0	-39	12486	12442	12356	12312	12226	12465	12335	20	3720	500	8680	10	1	4034800	498	6.10	0.50	12	0.04	2023.00	24621.00	16500	20230622	-25.15	11800	20221013	4.66	16500	-25.15	20230622	12270	0.65	20231006	16500	-25.15	20230622	11800	4.66	20221013	1.38	N	221980	500	20 억		61698	N	N	0	N	00	N
120	20231010	100803	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	-30	5	-0.24	13348610	1080	66.83	12360	12390	12290	16120	8680	12400	12359.82	1.53	0	-28	12486	12442	12356	12312	12226	12465	12335	20	3720	500	8680	10	1	4034800	499	6.11	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.03	11800	20221013	4.83	16500	-25.03	20230622	12270	0.81	20231006	16500	-25.03	20230622	11800	4.83	20221013	1.38	N	221980	500	20 억		61698	N	N	0	N	00	N
121	20231010	090756	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	-10	5	-0.08	470170	38	2.35	12360	12390	12360	16120	8680	12400	12372.89	1.53	0	-1	12486	12442	12356	12312	12226	12465	12335	20	3720	500	8680	10	1	4034800	500	6.12	0.50	12	0.00	2023.00	24621.00	16500	20230622	-24.91	11800	20221013	5.00	16500	-24.91	20230622	12270	0.98	20231006	16500	-24.91	20230622	11800	5.00	20221013	1.38	N	221980	500	20 억		61698	N	N	0	N	00	N
122	20231006	160804	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	60	2	0.49	19939800	1616	52.40	12340	12400	12270	16040	8640	12340	12338.99	1.53	0	-25	12560	12450	12370	12260	12180	12410	12220	20	3700	500	8630	10	1	4034800	500	6.13	0.50	12	0.04	2023.00	24621.00	16500	20230622	-24.85	11800	20221013	5.08	16500	-24.85	20230622	12270	1.06	20231006	16500	-24.85	20230622	11800	5.08	20221013	1.39	N	221980	500	20 억		61723	N	N	0	N	00	N
123	20231006	150753	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	60	2	0.49	19766200	1602	51.95	12340	12400	12270	16040	8640	12340	12338.45	1.53	0	-15	12560	12450	12370	12260	12180	12410	12220	20	3700	500	8630	10	1	4034800	500	6.13	0.50	12	0.04	2023.00	24621.00	16500	20230622	-24.85	11800	20221013	5.08	16500	-24.85	20230622	12270	1.06	20231006	16500	-24.85	20230622	11800	5.08	20221013	1.39	N	221980	500	20 억		61723	N	N	0	N	00	N
124	20231006	140755	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	10	2	0.08	18590210	1507	48.87	12340	12350	12270	16040	8640	12340	12335.91	1.53	0	-2	12560	12450	12370	12260	12180	12410	12220	20	3700	500	8630	10	1	4034800	498	6.10	0.50	12	0.04	2023.00	24621.00	16500	20230622	-25.15	11800	20221013	4.66	16500	-25.15	20230622	12270	0.65	20231006	16500	-25.15	20230622	11800	4.66	20221013	1.39	N	221980	500	20 억		61723	N	N	0	N	00	N
125	20231006	130745	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	10	2	0.08	18207360	1476	47.86	12340	12350	12270	16040	8640	12340	12335.61	1.53	0	-2	12560	12450	12370	12260	12180	12410	12220	20	3700	500	8630	10	1	4034800	498	6.10	0.50	12	0.04	2023.00	24621.00	16500	20230622	-25.15	11800	20221013	4.66	16500	-25.15	20230622	12270	0.65	20231006	16500	-25.15	20230622	11800	4.66	20221013	1.39	N	221980	500	20 억		61723	N	N	0	N	00	N
126	20231006	120743	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	10	2	0.08	16231840	1316	42.67	12340	12350	12270	16040	8640	12340	12334.22	1.53	0	-2	12560	12450	12370	12260	12180	12410	12220	20	3700	500	8630	10	1	4034800	498	6.10	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.15	11800	20221013	4.66	16500	-25.15	20230622	12270	0.65	20231006	16500	-25.15	20230622	11800	4.66	20221013	1.39	N	221980	500	20 억		61723	N	N	0	N	00	N
127	20231006	110738	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	0	3	0.00	9839710	798	25.88	12340	12340	12270	16040	8640	12340	12330.46	1.53	0	-2	12560	12450	12370	12260	12180	12410	12220	20	3700	500	8630	10	1	4034800	498	6.10	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.21	11800	20221013	4.58	16500	-25.21	20230622	12270	0.57	20231006	16500	-25.21	20230622	11800	4.58	20221013	1.39	N	221980	500	20 억		61723	N	N	0	N	00	N
128	20231006	100742	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	0	3	0.00	3553760	288	9.34	12340	12340	12330	16040	8640	12340	12339.44	1.53	0	-2	12560	12450	12370	12260	12180	12410	12220	20	3700	500	8630	10	1	4034800	498	6.10	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.21	11800	20221013	4.58	16500	-25.21	20230622	12290	0.41	20231005	16500	-25.21	20230622	11800	4.58	20221013	1.39	N	221980	500	20 억		61723	N	N	0	N	00	N
129	20231006	090738	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	-10	5	-0.08	1098240	89	2.89	12340	12340	12330	16040	8640	12340	12339.78	1.53	0	-2	12560	12450	12370	12260	12180	12410	12220	20	3700	500	8630	10	1	4034800	497	6.09	0.50	12	0.00	2023.00	24621.00	16500	20230622	-25.27	11800	20221013	4.49	16500	-25.27	20230622	12290	0.33	20231005	16500	-25.27	20230622	11800	4.49	20221013	1.39	N	221980	500	20 억		61723	N	N	0	N	00	N