KissMeData/250930/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	161037	57	100.00	KOSDAQ		화학	N	N	N	N		N	692	16	2	2.37	66195731	97424	170.38	690	694	676	878	474	676	679.46	0.21	0	-7749	701	688	682	669	663	685	666	33	202	100	400	1	1	33000440	228	-2.51	0.69	12	0.30	-276.00	996.00	1565	20221201	-55.78	653	20231026	5.97	1350	-48.74	20230214	653	5.97	20231026	1565	-55.78	20221201	653	5.97	20231026	1.38	N	250930	100	33 억		68324	N	N	0	N	00	N
3	20231031	151047	57	100.00	KOSDAQ		화학	N	N	N	N		N	677	1	2	0.15	53014204	77943	136.31	690	694	676	878	474	676	680.17	0.21	0	-7560	701	688	682	669	663	685	666	33	202	100	400	1	1	33000440	223	-2.45	0.68	12	0.24	-276.00	996.00	1565	20221201	-56.74	653	20231026	3.68	1350	-49.85	20230214	653	3.68	20231026	1565	-56.74	20221201	653	3.68	20231026	1.38	N	250930	100	33 억		68324	N	N	0	N	00	N
4	20231031	141057	57	100.00	KOSDAQ		화학	N	N	N	N		N	680	4	2	0.59	49506577	72765	127.26	690	694	676	878	474	676	680.36	0.21	0	-6664	701	688	682	669	663	685	666	33	202	100	400	1	1	33000440	224	-2.46	0.68	12	0.22	-276.00	996.00	1565	20221201	-56.55	653	20231026	4.13	1350	-49.63	20230214	653	4.13	20231026	1565	-56.55	20221201	653	4.13	20231026	1.38	N	250930	100	33 억		68324	N	N	0	N	00	N
5	20231031	131047	57	100.00	KOSDAQ		화학	N	N	N	N		N	680	4	2	0.59	47060224	69164	120.96	690	694	676	878	474	676	680.42	0.21	0	-6202	701	688	682	669	663	685	666	33	202	100	400	1	1	33000440	224	-2.46	0.68	12	0.21	-276.00	996.00	1565	20221201	-56.55	653	20231026	4.13	1350	-49.63	20230214	653	4.13	20231026	1565	-56.55	20221201	653	4.13	20231026	1.38	N	250930	100	33 억		68324	N	N	0	N	00	N
6	20231031	121047	57	100.00	KOSDAQ		화학	N	N	N	N		N	679	3	2	0.44	40216969	59041	103.25	690	694	676	878	474	676	681.17	0.21	0	-3007	701	688	682	669	663	685	666	33	202	100	400	1	1	33000440	224	-2.46	0.68	12	0.18	-276.00	996.00	1565	20221201	-56.61	653	20231026	3.98	1350	-49.70	20230214	653	3.98	20231026	1565	-56.61	20221201	653	3.98	20231026	1.38	N	250930	100	33 억		68324	N	N	0	N	00	N
7	20231031	111115	57	100.00	KOSDAQ		화학	N	N	N	N		N	681	5	2	0.74	36225452	53146	92.95	690	694	676	878	474	676	681.62	0.21	0	-2623	701	688	682	669	663	685	666	33	202	100	400	1	1	33000440	225	-2.47	0.68	12	0.16	-276.00	996.00	1565	20221201	-56.49	653	20231026	4.29	1350	-49.56	20230214	653	4.29	20231026	1565	-56.49	20221201	653	4.29	20231026	1.38	N	250930	100	33 억		68324	N	N	0	N	00	N
8	20231031	101055	57	100.00	KOSDAQ		화학	N	N	N	N		N	681	5	2	0.74	28116670	41197	72.05	690	693	676	878	474	676	682.49	0.21	0	-1927	701	688	682	669	663	685	666	33	202	100	400	1	1	33000440	225	-2.47	0.68	12	0.12	-276.00	996.00	1565	20221201	-56.49	653	20231026	4.29	1350	-49.56	20230214	653	4.29	20231026	1565	-56.49	20221201	653	4.29	20231026	1.38	N	250930	100	33 억		68324	N	N	0	N	00	N
9	20231031	091055	57	100.00	KOSDAQ		화학	N	N	N	N		N	683	7	2	1.04	13612994	19842	34.70	690	693	683	878	474	676	686.07	0.21	0	-1358	701	688	682	669	663	685	666	33	202	100	400	1	1	33000440	225	-2.47	0.69	12	0.06	-276.00	996.00	1565	20221201	-56.36	653	20231026	4.59	1350	-49.41	20230214	653	4.59	20231026	1565	-56.36	20221201	653	4.59	20231026	1.38	N	250930	100	33 억		68324	N	N	0	N	00	N
10	20231030	161035	57	100.00	KOSDAQ		화학	N	N	N	N		N	676	1	2	0.15	38855282	57080	95.63	682	695	676	877	473	675	680.72	0.23	0	-6192	689	681	671	663	653	686	668	33	202	100	400	1	1	33000440	223	-2.45	0.68	12	0.17	-276.00	996.00	1565	20221201	-56.81	653	20231026	3.52	1350	-49.93	20230214	653	3.52	20231026	1565	-56.81	20221201	653	3.52	20231026	1.37	N	250930	100	33 억		74516	N	N	0	N	00	N
11	20231030	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	682	7	2	1.04	31503434	46205	77.41	682	695	676	877	473	675	681.82	0.23	0	-396	689	681	671	663	653	686	668	33	202	100	400	1	1	33000440	225	-2.47	0.68	12	0.14	-276.00	996.00	1565	20221201	-56.42	653	20231026	4.44	1350	-49.48	20230214	653	4.44	20231026	1565	-56.42	20221201	653	4.44	20231026	1.37	N	250930	100	33 억		74516	N	N	0	N	00	N
12	20231030	141010	57	100.00	KOSDAQ		화학	N	N	N	N		N	677	2	2	0.30	28775402	42183	70.67	682	695	676	877	473	675	682.16	0.23	0	-57	689	681	671	663	653	686	668	33	202	100	400	1	1	33000440	223	-2.45	0.68	12	0.13	-276.00	996.00	1565	20221201	-56.74	653	20231026	3.68	1350	-49.85	20230214	653	3.68	20231026	1565	-56.74	20221201	653	3.68	20231026	1.37	N	250930	100	33 억		74516	N	N	0	N	00	N
13	20231030	131014	57	100.00	KOSDAQ		화학	N	N	N	N		N	690	15	2	2.22	19921098	29146	48.83	682	695	676	877	473	675	683.49	0.23	0	-5575	689	681	671	663	653	686	668	33	202	100	400	1	1	33000440	228	-2.50	0.69	12	0.09	-276.00	996.00	1565	20221201	-55.91	653	20231026	5.67	1350	-48.89	20230214	653	5.67	20231026	1565	-55.91	20221201	653	5.67	20231026	1.37	N	250930	100	33 억		74516	N	N	0	N	00	N
14	20231030	121004	57	100.00	KOSDAQ		화학	N	N	N	N		N	687	12	2	1.78	18232076	26687	44.71	682	695	676	877	473	675	683.18	0.23	0	-3305	689	681	671	663	653	686	668	33	202	100	400	1	1	33000440	227	-2.49	0.69	12	0.08	-276.00	996.00	1565	20221201	-56.10	653	20231026	5.21	1350	-49.11	20230214	653	5.21	20231026	1565	-56.10	20221201	653	5.21	20231026	1.37	N	250930	100	33 억		74516	N	N	0	N	00	N
15	20231030	111006	57	100.00	KOSDAQ		화학	N	N	N	N		N	684	9	2	1.33	14435133	21093	35.34	682	695	676	877	473	675	684.36	0.23	0	-2428	689	681	671	663	653	686	668	33	202	100	400	1	1	33000440	226	-2.48	0.69	12	0.06	-276.00	996.00	1565	20221201	-56.29	653	20231026	4.75	1350	-49.33	20230214	653	4.75	20231026	1565	-56.29	20221201	653	4.75	20231026	1.37	N	250930	100	33 억		74516	N	N	0	N	00	N
16	20231030	101002	57	100.00	KOSDAQ		화학	N	N	N	N		N	690	15	2	2.22	14421434	21073	35.30	682	695	676	877	473	675	684.36	0.23	0	-2413	689	681	671	663	653	686	668	33	202	100	400	1	1	33000440	228	-2.50	0.69	12	0.06	-276.00	996.00	1565	20221201	-55.91	653	20231026	5.67	1350	-48.89	20230214	653	5.67	20231026	1565	-55.91	20221201	653	5.67	20231026	1.37	N	250930	100	33 억		74516	N	N	0	N	00	N
17	20231030	091001	57	100.00	KOSDAQ		화학	N	N	N	N		N	686	11	2	1.63	5324571	7810	13.08	682	686	676	877	473	675	681.76	0.23	0	-912	689	681	671	663	653	686	668	33	202	100	400	1	1	33000440	226	-2.49	0.69	12	0.02	-276.00	996.00	1565	20221201	-56.17	653	20231026	5.05	1350	-49.19	20230214	653	5.05	20231026	1565	-56.17	20221201	653	5.05	20231026	1.37	N	250930	100	33 억		74516	N	N	0	N	00	N
18	20231027	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	675	3	2	0.45	40003929	59611	64.37	672	679	661	873	471	672	671.08	0.25	0	-6857	736	703	678	645	620	691	633	33	201	100	400	1	1	33000440	223	-2.45	0.68	12	0.18	-276.00	996.00	1565	20221201	-56.87	653	20231026	3.37	1350	-50.00	20230214	653	3.37	20231026	1565	-56.87	20221201	653	3.37	20231026	1.38	N	250930	100	33 억		81288	N	N	0	N	00	N
19	20231027	151003	57	100.00	KOSDAQ		화학	N	N	N	N		N	671	-1	5	-0.15	37781328	56299	60.80	672	679	661	873	471	672	671.08	0.25	0	-6333	736	703	678	645	620	691	633	33	201	100	400	1	1	33000440	221	-2.43	0.67	12	0.17	-276.00	996.00	1565	20221201	-57.12	653	20231026	2.76	1350	-50.30	20230214	653	2.76	20231026	1565	-57.12	20221201	653	2.76	20231026	1.38	N	250930	100	33 억		81288	N	N	0	N	00	N
20	20231027	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	674	2	2	0.30	33427350	49829	53.81	672	679	661	873	471	672	670.84	0.25	0	-5222	736	703	678	645	620	691	633	33	201	100	400	1	1	33000440	222	-2.44	0.68	12	0.15	-276.00	996.00	1565	20221201	-56.93	653	20231026	3.22	1350	-50.07	20230214	653	3.22	20231026	1565	-56.93	20221201	653	3.22	20231026	1.38	N	250930	100	33 억		81288	N	N	0	N	00	N
21	20231027	130951	57	100.00	KOSDAQ		화학	N	N	N	N		N	669	-3	5	-0.45	26705008	39771	42.95	672	679	661	873	471	672	671.47	0.25	0	-4380	736	703	678	645	620	691	633	33	201	100	400	1	1	33000440	221	-2.42	0.67	12	0.12	-276.00	996.00	1565	20221201	-57.25	653	20231026	2.45	1350	-50.44	20230214	653	2.45	20231026	1565	-57.25	20221201	653	2.45	20231026	1.38	N	250930	100	33 억		81288	N	N	0	N	00	N
22	20231027	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	676	4	2	0.60	25448614	37898	40.93	672	679	661	873	471	672	671.50	0.25	0	-2641	736	703	678	645	620	691	633	33	201	100	400	1	1	33000440	223	-2.45	0.68	12	0.11	-276.00	996.00	1565	20221201	-56.81	653	20231026	3.52	1350	-49.93	20230214	653	3.52	20231026	1565	-56.81	20221201	653	3.52	20231026	1.38	N	250930	100	33 억		81288	N	N	0	N	00	N
23	20231027	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	671	-1	5	-0.15	17989525	26870	29.02	672	678	661	873	471	672	669.50	0.25	0	-1950	736	703	678	645	620	691	633	33	201	100	400	1	1	33000440	221	-2.43	0.67	12	0.08	-276.00	996.00	1565	20221201	-57.12	653	20231026	2.76	1350	-50.30	20230214	653	2.76	20231026	1565	-57.12	20221201	653	2.76	20231026	1.38	N	250930	100	33 억		81288	N	N	0	N	00	N
24	20231027	100959	57	100.00	KOSDAQ		화학	N	N	N	N		N	665	-7	5	-1.04	10091353	15129	16.34	672	672	661	873	471	672	667.02	0.25	0	-1226	736	703	678	645	620	691	633	33	201	100	400	1	1	33000440	219	-2.41	0.67	12	0.05	-276.00	996.00	1565	20221201	-57.51	653	20231026	1.84	1350	-50.74	20230214	653	1.84	20231026	1565	-57.51	20221201	653	1.84	20231026	1.38	N	250930	100	33 억		81288	N	N	0	N	00	N
25	20231027	091001	57	100.00	KOSDAQ		화학	N	N	N	N		N	670	-2	5	-0.30	7480940	11208	12.10	672	672	661	873	471	672	667.46	0.25	0	-360	736	703	678	645	620	691	633	33	201	100	400	1	1	33000440	221	-2.43	0.67	12	0.03	-276.00	996.00	1565	20221201	-57.19	653	20231026	2.60	1350	-50.37	20230214	653	2.60	20231026	1565	-57.19	20221201	653	2.60	20231026	1.38	N	250930	100	33 억		81288	N	N	0	N	00	N
26	20231026	160947	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	672	-42	5	-5.88	62668732	92600	170.42	711	711	653	928	500	714	676.77	0.30	0	-16697	744	729	713	698	682	736	705	33	214	100	420	1	1	33000440	222	-2.43	0.67	12	0.28	-276.00	996.00	1565	20221201	-57.06	653	20231026	2.91	1350	-50.22	20230214	653	2.91	20231026	1565	-57.06	20221201	653	2.91	20231026	1.38	N	250930	100	33 억		97985	N	N	0	N	00	N
27	20231026	150947	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	678	-36	5	-5.04	58969241	87100	160.30	711	711	653	928	500	714	677.03	0.30	0	-16133	744	729	713	698	682	736	705	33	214	100	420	1	1	33000440	224	-2.46	0.68	12	0.26	-276.00	996.00	1565	20221201	-56.68	653	20231026	3.83	1350	-49.78	20230214	653	3.83	20231026	1565	-56.68	20221201	653	3.83	20231026	1.38	N	250930	100	33 억		97985	N	N	0	N	00	N
28	20231026	140949	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	676	-38	5	-5.32	53057032	78326	144.15	711	711	653	928	500	714	677.39	0.30	0	-14414	744	729	713	698	682	736	705	33	214	100	420	1	1	33000440	223	-2.45	0.68	12	0.24	-276.00	996.00	1565	20221201	-56.81	653	20231026	3.52	1350	-49.93	20230214	653	3.52	20231026	1565	-56.81	20221201	653	3.52	20231026	1.38	N	250930	100	33 억		97985	N	N	0	N	00	N
29	20231026	130948	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	676	-38	5	-5.32	47492125	70088	128.99	711	711	653	928	500	714	677.61	0.30	0	-13176	744	729	713	698	682	736	705	33	214	100	420	1	1	33000440	223	-2.45	0.68	12	0.21	-276.00	996.00	1565	20221201	-56.81	653	20231026	3.52	1350	-49.93	20230214	653	3.52	20231026	1565	-56.81	20221201	653	3.52	20231026	1.38	N	250930	100	33 억		97985	N	N	0	N	00	N
30	20231026	120940	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	674	-40	5	-5.60	46784461	69044	127.07	711	711	653	928	500	714	677.60	0.30	0	-12209	744	729	713	698	682	736	705	33	214	100	420	1	1	33000440	222	-2.44	0.68	12	0.21	-276.00	996.00	1565	20221201	-56.93	653	20231026	3.22	1350	-50.07	20230214	653	3.22	20231026	1565	-56.93	20221201	653	3.22	20231026	1.38	N	250930	100	33 억		97985	N	N	0	N	00	N
31	20231026	110955	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	683	-31	5	-4.34	42471619	62658	115.32	711	711	653	928	500	714	677.83	0.30	0	-10779	744	729	713	698	682	736	705	33	214	100	420	1	1	33000440	225	-2.47	0.69	12	0.19	-276.00	996.00	1565	20221201	-56.36	653	20231026	4.59	1350	-49.41	20230214	653	4.59	20231026	1565	-56.36	20221201	653	4.59	20231026	1.38	N	250930	100	33 억		97985	N	N	0	N	00	N
32	20231026	100951	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	674	-40	5	-5.60	40496744	59760	109.98	711	711	653	928	500	714	677.66	0.30	0	-9717	744	729	713	698	682	736	705	33	214	100	420	1	1	33000440	222	-2.44	0.68	12	0.18	-276.00	996.00	1565	20221201	-56.93	653	20231026	3.22	1350	-50.07	20230214	653	3.22	20231026	1565	-56.93	20221201	653	3.22	20231026	1.38	N	250930	100	33 억		97985	N	N	0	N	00	N
33	20231026	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	701	-13	5	-1.82	7679007	10832	19.94	711	711	699	928	500	714	708.92	0.30	0	-3848	744	729	713	698	682	736	705	33	214	100	420	1	1	33000440	231	-2.54	0.70	12	0.03	-276.00	996.00	1565	20221201	-55.21	676	20231023	3.70	1350	-48.07	20230214	676	3.70	20231023	1565	-55.21	20221201	676	3.70	20231023	1.38	N	250930	100	33 억		97985	N	N	0	N	00	N
34	20231025	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	714	3	2	0.42	38648392	54327	39.17	711	728	697	924	498	711	711.40	0.31	0	-3849	781	745	714	678	647	764	697	33	213	100	420	1	1	33000440	236	-2.59	0.72	12	0.16	-276.00	996.00	1565	20221201	-54.38	676	20231023	5.62	1350	-47.11	20230214	676	5.62	20231023	1565	-54.38	20221201	676	5.62	20231023	1.35	N	250930	100	33 억		101834	N	N	0	N	00	N
35	20231025	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	705	-6	5	-0.84	36732493	51627	37.23	711	728	697	924	498	711	711.50	0.31	0	-3110	781	745	714	678	647	764	697	33	213	100	420	1	1	33000440	233	-2.55	0.71	12	0.16	-276.00	996.00	1565	20221201	-54.95	676	20231023	4.29	1350	-47.78	20230214	676	4.29	20231023	1565	-54.95	20221201	676	4.29	20231023	1.35	N	250930	100	33 억		101834	N	N	0	N	00	N
36	20231025	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	699	-12	5	-1.69	34918274	49046	35.37	711	728	697	924	498	711	711.95	0.31	0	-1308	781	745	714	678	647	764	697	33	213	100	420	1	1	33000440	231	-2.53	0.70	12	0.15	-276.00	996.00	1565	20221201	-55.34	676	20231023	3.40	1350	-48.22	20230214	676	3.40	20231023	1565	-55.34	20221201	676	3.40	20231023	1.35	N	250930	100	33 억		101834	N	N	0	N	00	N
37	20231025	130945	57	100.00	KOSDAQ		화학	N	N	N	N		N	712	1	2	0.14	30545156	42816	30.87	711	728	705	924	498	711	713.41	0.31	0	-1843	781	745	714	678	647	764	697	33	213	100	420	1	1	33000440	235	-2.58	0.71	12	0.13	-276.00	996.00	1565	20221201	-54.50	676	20231023	5.33	1350	-47.26	20230214	676	5.33	20231023	1565	-54.50	20221201	676	5.33	20231023	1.35	N	250930	100	33 억		101834	N	N	0	N	00	N
38	20231025	120948	57	100.00	KOSDAQ		화학	N	N	N	N		N	708	-3	5	-0.42	27018946	37835	27.28	711	728	708	924	498	711	714.13	0.31	0	903	781	745	714	678	647	764	697	33	213	100	420	1	1	33000440	234	-2.57	0.71	12	0.11	-276.00	996.00	1565	20221201	-54.76	676	20231023	4.73	1350	-47.56	20230214	676	4.73	20231023	1565	-54.76	20221201	676	4.73	20231023	1.35	N	250930	100	33 억		101834	N	N	0	N	00	N
39	20231025	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	711	0	3	0.00	25926962	36298	26.17	711	728	708	924	498	711	714.28	0.31	0	1227	781	745	714	678	647	764	697	33	213	100	420	1	1	33000440	235	-2.58	0.71	12	0.11	-276.00	996.00	1565	20221201	-54.57	676	20231023	5.18	1350	-47.33	20230214	676	5.18	20231023	1565	-54.57	20221201	676	5.18	20231023	1.35	N	250930	100	33 억		101834	N	N	0	N	00	N
40	20231025	100949	57	100.00	KOSDAQ		화학	N	N	N	N		N	716	5	2	0.70	24817553	34738	25.05	711	728	708	924	498	711	714.42	0.31	0	1524	781	745	714	678	647	764	697	33	213	100	420	1	1	33000440	236	-2.59	0.72	12	0.11	-276.00	996.00	1565	20221201	-54.25	676	20231023	5.92	1350	-46.96	20230214	676	5.92	20231023	1565	-54.25	20221201	676	5.92	20231023	1.35	N	250930	100	33 억		101834	N	N	0	N	00	N
41	20231025	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	716	5	2	0.70	22740448	31817	22.94	711	728	710	924	498	711	714.73	0.31	0	2476	781	745	714	678	647	764	697	33	213	100	420	1	1	33000440	236	-2.59	0.72	12	0.10	-276.00	996.00	1565	20221201	-54.25	676	20231023	5.92	1350	-46.96	20230214	676	5.92	20231023	1565	-54.25	20221201	676	5.92	20231023	1.35	N	250930	100	33 억		101834	N	N	0	N	00	N
42	20231024	160924	57	100.00	KOSDAQ		화학	N	N	N	N		N	711	14	2	2.01	93027438	131380	86.57	697	750	683	906	488	697	708.06	0.29	0	5733	749	722	699	672	649	711	661	33	209	100	410	1	1	33000440	235	-2.58	0.71	12	0.40	-276.00	996.00	1565	20221201	-54.57	676	20231023	5.18	1350	-47.33	20230214	676	5.18	20231023	1565	-54.57	20221201	676	5.18	20231023	1.35	N	250930	100	33 억		95993	N	N	0	N	00	N
43	20231024	150940	57	100.00	KOSDAQ		화학	N	N	N	N		N	731	34	2	4.88	83737322	118396	78.01	697	750	683	906	488	697	707.26	0.29	0	10501	749	722	699	672	649	711	661	33	209	100	410	1	1	33000440	241	-2.65	0.73	12	0.36	-276.00	996.00	1565	20221201	-53.29	676	20231023	8.14	1350	-45.85	20230214	676	8.14	20231023	1565	-53.29	20221201	676	8.14	20231023	1.35	N	250930	100	33 억		95993	N	N	0	N	00	N
44	20231024	140923	57	100.00	KOSDAQ		화학	N	N	N	N		N	723	26	2	3.73	47605827	68542	45.16	697	723	683	906	488	697	694.55	0.29	0	3276	749	722	699	672	649	711	661	33	209	100	410	1	1	33000440	239	-2.62	0.73	12	0.21	-276.00	996.00	1565	20221201	-53.80	676	20231023	6.95	1350	-46.44	20230214	676	6.95	20231023	1565	-53.80	20221201	676	6.95	20231023	1.35	N	250930	100	33 억		95993	N	N	0	N	00	N
45	20231024	130928	57	100.00	KOSDAQ		화학	N	N	N	N		N	695	-2	5	-0.29	36090392	52112	34.34	697	699	683	906	488	697	692.55	0.29	0	3661	749	722	699	672	649	711	661	33	209	100	410	1	1	33000440	229	-2.52	0.70	12	0.16	-276.00	996.00	1565	20221201	-55.59	676	20231023	2.81	1350	-48.52	20230214	676	2.81	20231023	1565	-55.59	20221201	676	2.81	20231023	1.35	N	250930	100	33 억		95993	N	N	0	N	00	N
46	20231024	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	690	-7	5	-1.00	31604895	45644	30.08	697	699	683	906	488	697	692.42	0.29	0	4532	749	722	699	672	649	711	661	33	209	100	410	1	1	33000440	228	-2.50	0.69	12	0.14	-276.00	996.00	1565	20221201	-55.91	676	20231023	2.07	1350	-48.89	20230214	676	2.07	20231023	1565	-55.91	20221201	676	2.07	20231023	1.35	N	250930	100	33 억		95993	N	N	0	N	00	N
47	20231024	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	691	-6	5	-0.86	30902549	44626	29.40	697	699	683	906	488	697	692.48	0.29	0	4761	749	722	699	672	649	711	661	33	209	100	410	1	1	33000440	228	-2.50	0.69	12	0.14	-276.00	996.00	1565	20221201	-55.85	676	20231023	2.22	1350	-48.81	20230214	676	2.22	20231023	1565	-55.85	20221201	676	2.22	20231023	1.35	N	250930	100	33 억		95993	N	N	0	N	00	N
48	20231024	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	685	-12	5	-1.72	27065342	39041	25.72	697	699	685	906	488	697	693.25	0.29	0	5382	749	722	699	672	649	711	661	33	209	100	410	1	1	33000440	226	-2.48	0.69	12	0.12	-276.00	996.00	1565	20221201	-56.23	676	20231023	1.33	1350	-49.26	20230214	676	1.33	20231023	1565	-56.23	20221201	676	1.33	20231023	1.35	N	250930	100	33 억		95993	N	N	0	N	00	N
49	20231024	090933	57	100.00	KOSDAQ		화학	N	N	N	N		N	690	-7	5	-1.00	18843094	27101	17.86	697	699	688	906	488	697	695.29	0.29	0	4972	749	722	699	672	649	711	661	33	209	100	410	1	1	33000440	228	-2.50	0.69	12	0.08	-276.00	996.00	1565	20221201	-55.91	676	20231023	2.07	1350	-48.89	20230214	676	2.07	20231023	1565	-55.91	20221201	676	2.07	20231023	1.35	N	250930	100	33 억		95993	N	N	0	N	00	N
50	20231023	160917	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	697	-34	5	-4.65	104268134	151766	302.85	724	726	676	950	512	731	687.03	0.30	0	-2452	758	744	737	723	716	741	720	33	219	100	430	1	1	33000440	230	-2.53	0.70	12	0.46	-276.00	996.00	1565	20221201	-55.46	676	20231023	3.11	1350	-48.37	20230214	676	3.11	20231023	1565	-55.46	20221201	676	3.11	20231023	1.35	N	250930	100	33 억		98445	N	N	0	N	00	N
51	20231023	150923	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	689	-42	5	-5.75	102249182	148868	297.06	724	726	676	950	512	731	686.84	0.30	0	-2452	758	744	737	723	716	741	720	33	219	100	430	1	1	33000440	227	-2.50	0.69	12	0.45	-276.00	996.00	1565	20221201	-55.97	676	20231023	1.92	1350	-48.96	20230214	676	1.92	20231023	1565	-55.97	20221201	676	1.92	20231023	1.35	N	250930	100	33 억		98445	N	N	0	N	00	N
52	20231023	140921	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	686	-45	5	-6.16	98006217	142713	284.78	724	726	676	950	512	731	686.74	0.30	0	-2241	758	744	737	723	716	741	720	33	219	100	430	1	1	33000440	226	-2.49	0.69	12	0.43	-276.00	996.00	1565	20221201	-56.17	676	20231023	1.48	1350	-49.19	20230214	676	1.48	20231023	1565	-56.17	20221201	676	1.48	20231023	1.35	N	250930	100	33 억		98445	N	N	0	N	00	N
53	20231023	130928	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	684	-47	5	-6.43	69569720	101003	201.55	724	726	677	950	512	731	688.79	0.30	0	-2563	758	744	737	723	716	741	720	33	219	100	430	1	1	33000440	226	-2.48	0.69	12	0.31	-276.00	996.00	1565	20221201	-56.29	677	20231023	1.03	1350	-49.33	20230214	677	1.03	20231023	1565	-56.29	20221201	677	1.03	20231023	1.35	N	250930	100	33 억		98445	N	N	0	N	00	N
54	20231023	120918	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	678	-53	5	-7.25	49902505	72222	144.12	724	726	677	950	512	731	690.96	0.30	0	-2816	758	744	737	723	716	741	720	33	219	100	430	1	1	33000440	224	-2.46	0.68	12	0.22	-276.00	996.00	1565	20221201	-56.68	677	20231023	0.15	1350	-49.78	20230214	677	0.15	20231023	1565	-56.68	20221201	677	0.15	20231023	1.35	N	250930	100	33 억		98445	N	N	0	N	00	N
55	20231023	110915	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	691	-40	5	-5.47	28258318	40530	80.88	724	726	685	950	512	731	697.22	0.30	0	-1349	758	744	737	723	716	741	720	33	219	100	430	1	1	33000440	228	-2.50	0.69	12	0.12	-276.00	996.00	1565	20221201	-55.85	685	20231023	0.88	1350	-48.81	20230214	685	0.88	20231023	1565	-55.85	20221201	685	0.88	20231023	1.35	N	250930	100	33 억		98445	N	N	0	N	00	N
56	20231023	100909	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	706	-25	5	-3.42	9774024	13792	27.52	724	726	685	950	512	731	708.67	0.30	0	1093	758	744	737	723	716	741	720	33	219	100	430	1	1	33000440	233	-2.56	0.71	12	0.04	-276.00	996.00	1565	20221201	-54.89	685	20231023	3.07	1350	-47.70	20230214	685	3.07	20231023	1565	-54.89	20221201	685	3.07	20231023	1.35	N	250930	100	33 억		98445	N	N	0	N	00	N
57	20231023	090930	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	713	-18	5	-2.46	4916499	6846	13.66	724	726	685	950	512	731	718.16	0.30	0	315	758	744	737	723	716	741	720	33	219	100	430	1	1	33000440	235	-2.58	0.72	12	0.02	-276.00	996.00	1565	20221201	-54.44	685	20231023	4.09	1350	-47.19	20230214	685	4.09	20231023	1565	-54.44	20221201	685	4.09	20231023	1.35	N	250930	100	33 억		98445	N	N	0	N	00	N
58	20231020	160914	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	731	-29	5	-3.82	37118042	50113	120.31	751	751	730	988	532	760	740.69	0.32	0	-7259	796	778	767	749	738	772	743	33	228	100	450	1	1	33000440	241	-2.65	0.73	12	0.15	-276.00	996.00	1570	20221018	-53.44	730	20231020	0.14	1350	-45.85	20230214	730	0.14	20231020	1565	-53.29	20221201	730	0.14	20231020	1.39	N	250930	100	33 억		105704	N	N	0	N	00	N
59	20231020	150914	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	740	-20	5	-2.63	25817475	34757	83.44	751	751	736	988	532	760	742.80	0.32	0	-7496	796	778	767	749	738	772	743	33	228	100	450	1	1	33000440	244	-2.68	0.74	12	0.11	-276.00	996.00	1570	20221018	-52.87	736	20231020	0.54	1350	-45.19	20230214	736	0.54	20231020	1565	-52.72	20221201	736	0.54	20231020	1.39	N	250930	100	33 억		105704	N	N	0	N	00	N
60	20231020	140922	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	742	-18	5	-2.37	23336298	31408	75.40	751	751	736	988	532	760	743.00	0.32	0	-5404	796	778	767	749	738	772	743	33	228	100	450	1	1	33000440	245	-2.69	0.74	12	0.10	-276.00	996.00	1570	20221018	-52.74	736	20231020	0.82	1350	-45.04	20230214	736	0.82	20231020	1565	-52.59	20221201	736	0.82	20231020	1.39	N	250930	100	33 억		105704	N	N	0	N	00	N
61	20231020	130857	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	740	-20	5	-2.63	18343470	24690	59.27	751	751	736	988	532	760	742.95	0.32	0	-4488	796	778	767	749	738	772	743	33	228	100	450	1	1	33000440	244	-2.68	0.74	12	0.07	-276.00	996.00	1570	20221018	-52.87	736	20231020	0.54	1350	-45.19	20230214	736	0.54	20231020	1565	-52.72	20221201	736	0.54	20231020	1.39	N	250930	100	33 억		105704	N	N	0	N	00	N
62	20231020	120907	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	742	-18	5	-2.37	14893812	20043	48.12	751	751	736	988	532	760	743.09	0.32	0	-3820	796	778	767	749	738	772	743	33	228	100	450	1	1	33000440	245	-2.69	0.74	12	0.06	-276.00	996.00	1570	20221018	-52.74	736	20231020	0.82	1350	-45.04	20230214	736	0.82	20231020	1565	-52.59	20221201	736	0.82	20231020	1.39	N	250930	100	33 억		105704	N	N	0	N	00	N
63	20231020	110918	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	743	-17	5	-2.24	13227670	17795	42.72	751	751	736	988	532	760	743.34	0.32	0	-3084	796	778	767	749	738	772	743	33	228	100	450	1	1	33000440	245	-2.69	0.75	12	0.05	-276.00	996.00	1570	20221018	-52.68	736	20231020	0.95	1350	-44.96	20230214	736	0.95	20231020	1565	-52.52	20221201	736	0.95	20231020	1.39	N	250930	100	33 억		105704	N	N	0	N	00	N
64	20231020	100908	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	743	-17	5	-2.24	7804560	10476	25.15	751	751	740	988	532	760	744.99	0.32	0	-2495	796	778	767	749	738	772	743	33	228	100	450	1	1	33000440	245	-2.69	0.75	12	0.03	-276.00	996.00	1570	20221018	-52.68	740	20231020	0.41	1350	-44.96	20230214	740	0.41	20231020	1565	-52.52	20221201	740	0.41	20231020	1.39	N	250930	100	33 억		105704	N	N	0	N	00	N
65	20231020	090907	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	740	-20	5	-2.63	4569041	6124	14.70	751	751	740	988	532	760	746.09	0.32	0	-2149	796	778	767	749	738	772	743	33	228	100	450	1	1	33000440	244	-2.68	0.74	12	0.02	-276.00	996.00	1570	20221018	-52.87	740	20231020	0.00	1350	-45.19	20230214	740	0.00	20231020	1565	-52.72	20221201	740	0.00	20231020	1.39	N	250930	100	33 억		105704	N	N	0	N	00	N
66	20231019	160906	57	100.00	KOSDAQ		화학	N	N	N	N		N	760	-28	5	-3.55	32115286	41654	80.35	785	785	756	1024	552	788	771.00	0.35	0	-10475	816	802	781	767	746	809	774	33	236	100	470	1	1	33000440	251	-2.75	0.76	12	0.13	-276.00	996.00	1570	20221018	-51.59	749	20231011	1.47	1350	-43.70	20230214	749	1.47	20231011	1565	-51.44	20221201	749	1.47	20231011	1.44	N	250930	100	33 억		116182	N	N	0	N	00	N
67	20231019	150857	57	100.00	KOSDAQ		화학	N	N	N	N		N	760	-28	5	-3.55	31608614	40984	79.06	785	785	760	1024	552	788	771.24	0.35	0	-10475	816	802	781	767	746	809	774	33	236	100	470	1	1	33000440	251	-2.75	0.76	12	0.12	-276.00	996.00	1570	20221018	-51.59	749	20231011	1.47	1350	-43.70	20230214	749	1.47	20231011	1565	-51.44	20221201	749	1.47	20231011	1.44	N	250930	100	33 억		116182	N	N	0	N	00	N
68	20231019	140910	57	100.00	KOSDAQ		화학	N	N	N	N		N	766	-22	5	-2.79	22371755	28879	55.71	785	785	763	1024	552	788	774.67	0.35	0	-9967	816	802	781	767	746	809	774	33	236	100	470	1	1	33000440	253	-2.78	0.77	12	0.09	-276.00	996.00	1570	20221018	-51.21	749	20231011	2.27	1350	-43.26	20230214	749	2.27	20231011	1565	-51.05	20221201	749	2.27	20231011	1.44	N	250930	100	33 억		116182	N	N	0	N	00	N
69	20231019	130900	57	100.00	KOSDAQ		화학	N	N	N	N		N	779	-9	5	-1.14	20585170	26554	51.22	785	785	763	1024	552	788	775.22	0.35	0	-9827	816	802	781	767	746	809	774	33	236	100	470	1	1	33000440	257	-2.82	0.78	12	0.08	-276.00	996.00	1570	20221018	-50.38	749	20231011	4.01	1350	-42.30	20230214	749	4.01	20231011	1565	-50.22	20221201	749	4.01	20231011	1.44	N	250930	100	33 억		116182	N	N	0	N	00	N
70	20231019	120908	57	100.00	KOSDAQ		화학	N	N	N	N		N	770	-18	5	-2.28	18143350	23414	45.17	785	785	763	1024	552	788	774.89	0.35	0	-8006	816	802	781	767	746	809	774	33	236	100	470	1	1	33000440	254	-2.79	0.77	12	0.07	-276.00	996.00	1570	20221018	-50.96	749	20231011	2.80	1350	-42.96	20230214	749	2.80	20231011	1565	-50.80	20221201	749	2.80	20231011	1.44	N	250930	100	33 억		116182	N	N	0	N	00	N
71	20231019	110901	57	100.00	KOSDAQ		화학	N	N	N	N		N	779	-9	5	-1.14	14968102	19277	37.19	785	785	763	1024	552	788	776.47	0.35	0	-5589	816	802	781	767	746	809	774	33	236	100	470	1	1	33000440	257	-2.82	0.78	12	0.06	-276.00	996.00	1570	20221018	-50.38	749	20231011	4.01	1350	-42.30	20230214	749	4.01	20231011	1565	-50.22	20221201	749	4.01	20231011	1.44	N	250930	100	33 억		116182	N	N	0	N	00	N
72	20231019	100856	57	100.00	KOSDAQ		화학	N	N	N	N		N	778	-10	5	-1.27	14950255	19254	37.14	785	785	763	1024	552	788	776.48	0.35	0	-5580	816	802	781	767	746	809	774	33	236	100	470	1	1	33000440	257	-2.82	0.78	12	0.06	-276.00	996.00	1570	20221018	-50.45	749	20231011	3.87	1350	-42.37	20230214	749	3.87	20231011	1565	-50.29	20221201	749	3.87	20231011	1.44	N	250930	100	33 억		116182	N	N	0	N	00	N
73	20231019	090905	57	100.00	KOSDAQ		화학	N	N	N	N		N	766	-22	5	-2.79	712100	919	1.77	785	785	766	1024	552	788	774.86	0.35	0	-262	816	802	781	767	746	809	774	33	236	100	470	1	1	33000440	253	-2.78	0.77	12	0.00	-276.00	996.00	1570	20221018	-51.21	749	20231011	2.27	1350	-43.26	20230214	749	2.27	20231011	1565	-51.05	20221201	749	2.27	20231011	1.44	N	250930	100	33 억		116182	N	N	0	N	00	N
74	20231018	160909	57	100.00	KOSDAQ		화학	N	N	N	N		N	788	6	2	0.77	40128731	51838	113.42	786	795	760	1016	548	782	774.12	0.37	0	-7017	793	787	776	770	759	790	773	33	234	100	460	1	1	33000440	260	-2.86	0.79	12	0.16	-276.00	996.00	1610	20221014	-51.06	749	20231011	5.21	1350	-41.63	20230214	749	5.21	20231011	1570	-49.81	20221018	749	5.21	20231011	1.45	N	250930	100	33 억		123199	N	N	0	N	00	N
75	20231018	150900	57	100.00	KOSDAQ		화학	N	N	N	N		N	788	6	2	0.77	39701637	51296	112.24	786	795	760	1016	548	782	773.97	0.37	0	-7015	793	787	776	770	759	790	773	33	234	100	460	1	1	33000440	260	-2.86	0.79	12	0.16	-276.00	996.00	1610	20221014	-51.06	749	20231011	5.21	1350	-41.63	20230214	749	5.21	20231011	1570	-49.81	20221018	749	5.21	20231011	1.45	N	250930	100	33 억		123199	N	N	0	N	00	N
76	20231018	140847	57	100.00	KOSDAQ		화학	N	N	N	N		N	765	-17	5	-2.17	24671939	31719	69.40	786	795	765	1016	548	782	777.83	0.37	0	-6907	793	787	776	770	759	790	773	33	234	100	460	1	1	33000440	252	-2.77	0.77	12	0.10	-276.00	996.00	1610	20221014	-52.48	749	20231011	2.14	1350	-43.33	20230214	749	2.14	20231011	1570	-51.27	20221018	749	2.14	20231011	1.45	N	250930	100	33 억		123199	N	N	0	N	00	N
77	20231018	130845	57	100.00	KOSDAQ		화학	N	N	N	N		N	781	-1	5	-0.13	17236218	22034	48.21	786	795	769	1016	548	782	782.26	0.37	0	-5009	793	787	776	770	759	790	773	33	234	100	460	1	1	33000440	258	-2.83	0.78	12	0.07	-276.00	996.00	1610	20221014	-51.49	749	20231011	4.27	1350	-42.15	20230214	749	4.27	20231011	1570	-50.25	20221018	749	4.27	20231011	1.45	N	250930	100	33 억		123199	N	N	0	N	00	N
78	20231018	120901	57	100.00	KOSDAQ		화학	N	N	N	N		N	771	-11	5	-1.41	12334085	15691	34.33	786	795	770	1016	548	782	786.06	0.37	0	-4829	793	787	776	770	759	790	773	33	234	100	460	1	1	33000440	254	-2.79	0.77	12	0.05	-276.00	996.00	1610	20221014	-52.11	749	20231011	2.94	1350	-42.89	20230214	749	2.94	20231011	1570	-50.89	20221018	749	2.94	20231011	1.45	N	250930	100	33 억		123199	N	N	0	N	00	N
79	20231018	110854	57	100.00	KOSDAQ		화학	N	N	N	N		N	782	0	3	0.00	10320804	13084	28.63	786	795	782	1016	548	782	788.81	0.37	0	-3607	793	787	776	770	759	790	773	33	234	100	460	1	1	33000440	258	-2.83	0.79	12	0.04	-276.00	996.00	1610	20221014	-51.43	749	20231011	4.41	1350	-42.07	20230214	749	4.41	20231011	1570	-50.19	20221018	749	4.41	20231011	1.45	N	250930	100	33 억		123199	N	N	0	N	00	N
80	20231018	100904	57	100.00	KOSDAQ		화학	N	N	N	N		N	790	8	2	1.02	9576176	12132	26.54	786	795	782	1016	548	782	789.33	0.37	0	-2862	793	787	776	770	759	790	773	33	234	100	460	1	1	33000440	261	-2.86	0.79	12	0.04	-276.00	996.00	1610	20221014	-50.93	749	20231011	5.47	1350	-41.48	20230214	749	5.47	20231011	1570	-49.68	20221018	749	5.47	20231011	1.45	N	250930	100	33 억		123199	N	N	0	N	00	N
81	20231018	090849	57	100.00	KOSDAQ		화학	N	N	N	N		N	794	12	2	1.53	4581549	5820	12.73	786	794	782	1016	548	782	787.21	0.37	0	-2222	793	787	776	770	759	790	773	33	234	100	460	1	1	33000440	262	-2.88	0.80	12	0.02	-276.00	996.00	1610	20221014	-50.68	749	20231011	6.01	1350	-41.19	20230214	749	6.01	20231011	1570	-49.43	20221018	749	6.01	20231011	1.45	N	250930	100	33 억		123199	N	N	0	N	00	N
82	20231017	160852	57	100.00	KOSDAQ		화학	N	N	N	N		N	782	7	2	0.90	35256675	45703	159.33	765	782	765	1007	543	775	771.43	0.39	0	-5181	812	793	780	761	748	787	755	33	232	100	460	1	1	33000440	258	-2.83	0.79	12	0.14	-276.00	996.00	1610	20221014	-51.43	749	20231011	4.41	1350	-42.07	20230214	749	4.41	20231011	1570	-50.19	20221018	749	4.41	20231011	1.45	N	250930	100	33 억		128380	N	N	0	N	00	N
83	20231017	150901	57	100.00	KOSDAQ		화학	N	N	N	N		N	782	7	2	0.90	34870483	45208	157.61	765	782	765	1007	543	775	771.33	0.39	0	-5177	812	793	780	761	748	787	755	33	232	100	460	1	1	33000440	258	-2.83	0.79	12	0.14	-276.00	996.00	1610	20221014	-51.43	749	20231011	4.41	1350	-42.07	20230214	749	4.41	20231011	1570	-50.19	20221018	749	4.41	20231011	1.45	N	250930	100	33 억		128380	N	N	0	N	00	N
84	20231017	140902	57	100.00	KOSDAQ		화학	N	N	N	N		N	770	-5	5	-0.65	32738066	42455	148.01	765	779	765	1007	543	775	771.12	0.39	0	-4217	812	793	780	761	748	787	755	33	232	100	460	1	1	33000440	254	-2.79	0.77	12	0.13	-276.00	996.00	1610	20221014	-52.17	749	20231011	2.80	1350	-42.96	20230214	749	2.80	20231011	1570	-50.96	20221018	749	2.80	20231011	1.45	N	250930	100	33 억		128380	N	N	0	N	00	N
85	20231017	130855	57	100.00	KOSDAQ		화학	N	N	N	N		N	772	-3	5	-0.39	30412164	39448	137.53	765	779	765	1007	543	775	770.94	0.39	0	-3980	812	793	780	761	748	787	755	33	232	100	460	1	1	33000440	255	-2.80	0.78	12	0.12	-276.00	996.00	1610	20221014	-52.05	749	20231011	3.07	1350	-42.81	20230214	749	3.07	20231011	1570	-50.83	20221018	749	3.07	20231011	1.45	N	250930	100	33 억		128380	N	N	0	N	00	N
86	20231017	120857	57	100.00	KOSDAQ		화학	N	N	N	N		N	770	-5	5	-0.65	26489502	34352	119.76	765	779	765	1007	543	775	771.12	0.39	0	-2188	812	793	780	761	748	787	755	33	232	100	460	1	1	33000440	254	-2.79	0.77	12	0.10	-276.00	996.00	1610	20221014	-52.17	749	20231011	2.80	1350	-42.96	20230214	749	2.80	20231011	1570	-50.96	20221018	749	2.80	20231011	1.45	N	250930	100	33 억		128380	N	N	0	N	00	N
87	20231017	110847	57	100.00	KOSDAQ		화학	N	N	N	N		N	772	-3	5	-0.39	24420489	31664	110.39	765	779	765	1007	543	775	771.24	0.39	0	-1695	812	793	780	761	748	787	755	33	232	100	460	1	1	33000440	255	-2.80	0.78	12	0.10	-276.00	996.00	1610	20221014	-52.05	749	20231011	3.07	1350	-42.81	20230214	749	3.07	20231011	1570	-50.83	20221018	749	3.07	20231011	1.45	N	250930	100	33 억		128380	N	N	0	N	00	N
88	20231017	100841	57	100.00	KOSDAQ		화학	N	N	N	N		N	775	0	3	0.00	16693114	21674	75.56	765	779	765	1007	543	775	770.19	0.39	0	-137	812	793	780	761	748	787	755	33	232	100	460	1	1	33000440	256	-2.81	0.78	12	0.07	-276.00	996.00	1610	20221014	-51.86	749	20231011	3.47	1350	-42.59	20230214	749	3.47	20231011	1570	-50.64	20221018	749	3.47	20231011	1.45	N	250930	100	33 억		128380	N	N	0	N	00	N
89	20231017	090850	57	100.00	KOSDAQ		화학	N	N	N	N		N	765	-10	5	-1.29	7914967	10329	36.01	765	767	765	1007	543	775	766.29	0.39	0	-37	812	793	780	761	748	787	755	33	232	100	460	1	1	33000440	252	-2.77	0.77	12	0.03	-276.00	996.00	1610	20221014	-52.48	749	20231011	2.14	1350	-43.33	20230214	749	2.14	20231011	1570	-51.27	20221018	749	2.14	20231011	1.45	N	250930	100	33 억		128380	N	N	0	N	00	N
90	20231016	160849	57	100.00	KOSDAQ		화학	N	N	N	N		N	775	-20	5	-2.52	22504619	28684	212.54	793	799	767	1033	557	795	784.57	0.41	0	-7769	805	800	794	789	783	802	791	33	238	100	470	1	1	33000440	256	-2.81	0.78	12	0.09	-276.00	996.00	1610	20221014	-51.86	749	20231011	3.47	1350	-42.59	20230214	749	3.47	20231011	1570	-50.64	20221018	749	3.47	20231011	1.46	N	250930	100	33 억		136149	N	N	0	N	00	N
91	20231016	150850	57	100.00	KOSDAQ		화학	N	N	N	N		N	768	-27	5	-3.40	21579240	27488	203.68	793	799	767	1033	557	795	785.04	0.41	0	-7105	805	800	794	789	783	802	791	33	238	100	470	1	1	33000440	253	-2.78	0.77	12	0.08	-276.00	996.00	1610	20221014	-52.30	749	20231011	2.54	1350	-43.11	20230214	749	2.54	20231011	1570	-51.08	20221018	749	2.54	20231011	1.46	N	250930	100	33 억		136149	N	N	0	N	00	N
92	20231016	140852	57	100.00	KOSDAQ		화학	N	N	N	N		N	774	-21	5	-2.64	20174598	25660	190.13	793	799	772	1033	557	795	786.23	0.41	0	-5659	805	800	794	789	783	802	791	33	238	100	470	1	1	33000440	255	-2.80	0.78	12	0.08	-276.00	996.00	1610	20221014	-51.93	749	20231011	3.34	1350	-42.67	20230214	749	3.34	20231011	1570	-50.70	20221018	749	3.34	20231011	1.46	N	250930	100	33 억		136149	N	N	0	N	00	N
93	20231016	130845	57	100.00	KOSDAQ		화학	N	N	N	N		N	786	-9	5	-1.13	10876879	13770	102.03	793	799	772	1033	557	795	789.90	0.41	0	-5489	805	800	794	789	783	802	791	33	238	100	470	1	1	33000440	259	-2.85	0.79	12	0.04	-276.00	996.00	1610	20221014	-51.18	749	20231011	4.94	1350	-41.78	20230214	749	4.94	20231011	1570	-49.94	20221018	749	4.94	20231011	1.46	N	250930	100	33 억		136149	N	N	0	N	00	N
94	20231016	120846	57	100.00	KOSDAQ		화학	N	N	N	N		N	795	0	3	0.00	6939132	8762	64.92	793	799	772	1033	557	795	791.96	0.41	0	-4059	805	800	794	789	783	802	791	33	238	100	470	1	1	33000440	262	-2.88	0.80	12	0.03	-276.00	996.00	1610	20221014	-50.62	749	20231011	6.14	1350	-41.11	20230214	749	6.14	20231011	1570	-49.36	20221018	749	6.14	20231011	1.46	N	250930	100	33 억		136149	N	N	0	N	00	N
95	20231016	110840	57	100.00	KOSDAQ		화학	N	N	N	N		N	795	0	3	0.00	5885763	7437	55.11	793	796	772	1033	557	795	791.42	0.41	0	-3836	805	800	794	789	783	802	791	33	238	100	470	1	1	33000440	262	-2.88	0.80	12	0.02	-276.00	996.00	1610	20221014	-50.62	749	20231011	6.14	1350	-41.11	20230214	749	6.14	20231011	1570	-49.36	20221018	749	6.14	20231011	1.46	N	250930	100	33 억		136149	N	N	0	N	00	N
96	20231016	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	781	-14	5	-1.76	4655233	5883	43.59	793	796	772	1033	557	795	791.30	0.41	0	-2323	805	800	794	789	783	802	791	33	238	100	470	1	1	33000440	258	-2.83	0.78	12	0.02	-276.00	996.00	1610	20221014	-51.49	749	20231011	4.27	1350	-42.15	20230214	749	4.27	20231011	1570	-50.25	20221018	749	4.27	20231011	1.46	N	250930	100	33 억		136149	N	N	0	N	00	N
97	20231016	090838	57	100.00	KOSDAQ		화학	N	N	N	N		N	776	-19	5	-2.39	4304844	5436	40.28	793	796	772	1033	557	795	791.91	0.41	0	-2066	805	800	794	789	783	802	791	33	238	100	470	1	1	33000440	256	-2.81	0.78	12	0.02	-276.00	996.00	1610	20221014	-51.80	749	20231011	3.60	1350	-42.52	20230214	749	3.60	20231011	1570	-50.57	20221018	749	3.60	20231011	1.46	N	250930	100	33 억		136149	N	N	0	N	00	N
98	20231012	160904	57	100.00	KOSDAQ		화학	N	N	N	N		N	800	10	2	1.27	25537845	32171	74.39	790	806	786	1027	553	790	793.82	0.46	0	-9527	837	813	781	757	725	825	769	33	237	100	470	1	1	33000440	264	-2.90	0.80	12	0.10	-276.00	996.00	1610	20221014	-50.31	749	20231011	6.81	1350	-40.74	20230214	749	6.81	20231011	1610	-50.31	20221014	749	6.81	20231011	1.47	N	250930	100	33 억		152015	N	N	0	N	00	N
99	20231012	150844	57	100.00	KOSDAQ		화학	N	N	N	N		N	789	-1	5	-0.13	24251673	30557	70.66	790	806	786	1027	553	790	793.65	0.46	0	-9526	837	813	781	757	725	825	769	33	237	100	470	1	1	33000440	260	-2.86	0.79	12	0.09	-276.00	996.00	1610	20221014	-50.99	749	20231011	5.34	1350	-41.56	20230214	749	5.34	20231011	1610	-50.99	20221014	749	5.34	20231011	1.47	N	250930	100	33 억		152015	N	N	0	N	00	N
100	20231012	140845	57	100.00	KOSDAQ		화학	N	N	N	N		N	803	13	2	1.65	21051109	26525	61.33	790	806	786	1027	553	790	793.63	0.46	0	-8452	837	813	781	757	725	825	769	33	237	100	470	1	1	33000440	265	-2.91	0.81	12	0.08	-276.00	996.00	1610	20221014	-50.12	749	20231011	7.21	1350	-40.52	20230214	749	7.21	20231011	1610	-50.12	20221014	749	7.21	20231011	1.47	N	250930	100	33 억		152015	N	N	0	N	00	N
101	20231012	130845	57	100.00	KOSDAQ		화학	N	N	N	N		N	790	0	3	0.00	18915728	23842	55.13	790	806	786	1027	553	790	793.38	0.46	0	-7698	837	813	781	757	725	825	769	33	237	100	470	1	1	33000440	261	-2.86	0.79	12	0.07	-276.00	996.00	1610	20221014	-50.93	749	20231011	5.47	1350	-41.48	20230214	749	5.47	20231011	1610	-50.93	20221014	749	5.47	20231011	1.47	N	250930	100	33 억		152015	N	N	0	N	00	N
102	20231012	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	789	-1	5	-0.13	17166249	21625	50.00	790	806	786	1027	553	790	793.81	0.46	0	-5615	837	813	781	757	725	825	769	33	237	100	470	1	1	33000440	260	-2.86	0.79	12	0.07	-276.00	996.00	1610	20221014	-50.99	749	20231011	5.34	1350	-41.56	20230214	749	5.34	20231011	1610	-50.99	20221014	749	5.34	20231011	1.47	N	250930	100	33 억		152015	N	N	0	N	00	N
103	20231012	110854	57	100.00	KOSDAQ		화학	N	N	N	N		N	790	0	3	0.00	16154245	20344	47.04	790	806	786	1027	553	790	794.05	0.46	0	-4554	837	813	781	757	725	825	769	33	237	100	470	1	1	33000440	261	-2.86	0.79	12	0.06	-276.00	996.00	1610	20221014	-50.93	749	20231011	5.47	1350	-41.48	20230214	749	5.47	20231011	1610	-50.93	20221014	749	5.47	20231011	1.47	N	250930	100	33 억		152015	N	N	0	N	00	N
104	20231012	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	787	-3	5	-0.38	13735830	17281	39.96	790	806	786	1027	553	790	794.85	0.46	0	-3711	837	813	781	757	725	825	769	33	237	100	470	1	1	33000440	260	-2.85	0.79	12	0.05	-276.00	996.00	1610	20221014	-51.12	749	20231011	5.07	1350	-41.70	20230214	749	5.07	20231011	1610	-51.12	20221014	749	5.07	20231011	1.47	N	250930	100	33 억		152015	N	N	0	N	00	N
105	20231012	090854	57	100.00	KOSDAQ		화학	N	N	N	N		N	806	16	2	2.03	8802150	11095	25.65	790	806	786	1027	553	790	793.34	0.46	0	-3312	837	813	781	757	725	825	769	33	237	100	470	1	1	33000440	266	-2.92	0.81	12	0.03	-276.00	996.00	1610	20221014	-49.94	749	20231011	7.61	1350	-40.30	20230214	749	7.61	20231011	1610	-49.94	20221014	749	7.61	20231011	1.47	N	250930	100	33 억		152015	N	N	0	N	00	N
106	20231011	160842	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	790	33	2	4.36	33033453	43248	64.16	757	805	749	984	530	757	763.81	0.47	0	-4024	821	789	773	741	725	781	733	33	227	100	450	1	1	33000440	261	-2.86	0.79	12	0.13	-276.00	996.00	1610	20221014	-50.93	749	20231011	5.47	1350	-41.48	20230214	749	5.47	20231011	1610	-50.93	20221014	749	5.47	20231011	1.47	N	250930	100	33 억		156039	N	N	0	N	00	N
107	20231011	150847	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	754	-3	5	-0.40	32006194	41930	62.20	757	805	749	984	530	757	763.32	0.47	0	-3801	821	789	773	741	725	781	733	33	227	100	450	1	1	33000440	249	-2.73	0.76	12	0.13	-276.00	996.00	1610	20221014	-53.17	749	20231011	0.67	1350	-44.15	20230214	749	0.67	20231011	1610	-53.17	20221014	749	0.67	20231011	1.47	N	250930	100	33 억		156039	N	N	0	N	00	N
108	20231011	140851	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	768	11	2	1.45	27136566	35478	52.63	757	805	749	984	530	757	764.88	0.47	0	-5004	821	789	773	741	725	781	733	33	227	100	450	1	1	33000440	253	-2.78	0.77	12	0.11	-276.00	996.00	1610	20221014	-52.30	749	20231011	2.54	1350	-43.11	20230214	749	2.54	20231011	1610	-52.30	20221014	749	2.54	20231011	1.47	N	250930	100	33 억		156039	N	N	0	N	00	N
109	20231011	130840	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	773	16	2	2.11	22135502	28898	42.87	757	805	749	984	530	757	765.99	0.47	0	-3826	821	789	773	741	725	781	733	33	227	100	450	1	1	33000440	255	-2.80	0.78	12	0.09	-276.00	996.00	1610	20221014	-51.99	749	20231011	3.20	1350	-42.74	20230214	749	3.20	20231011	1610	-51.99	20221014	749	3.20	20231011	1.47	N	250930	100	33 억		156039	N	N	0	N	00	N
110	20231011	120856	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	788	31	2	4.10	21022770	27477	40.76	757	805	749	984	530	757	765.10	0.47	0	-2855	821	789	773	741	725	781	733	33	227	100	450	1	1	33000440	260	-2.86	0.79	12	0.08	-276.00	996.00	1610	20221014	-51.06	749	20231011	5.21	1350	-41.63	20230214	749	5.21	20231011	1610	-51.06	20221014	749	5.21	20231011	1.47	N	250930	100	33 억		156039	N	N	0	N	00	N
111	20231011	110851	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	775	18	2	2.38	20278164	26523	39.35	757	805	749	984	530	757	764.55	0.47	0	-2399	821	789	773	741	725	781	733	33	227	100	450	1	1	33000440	256	-2.81	0.78	12	0.08	-276.00	996.00	1610	20221014	-51.86	749	20231011	3.47	1350	-42.59	20230214	749	3.47	20231011	1610	-51.86	20221014	749	3.47	20231011	1.47	N	250930	100	33 억		156039	N	N	0	N	00	N
112	20231011	100844	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	757	0	3	0.00	11574496	15346	22.76	757	764	749	984	530	757	754.24	0.47	0	720	821	789	773	741	725	781	733	33	227	100	450	1	1	33000440	250	-2.74	0.76	12	0.05	-276.00	996.00	1610	20221014	-52.98	749	20231011	1.07	1350	-43.93	20230214	749	1.07	20231011	1610	-52.98	20221014	749	1.07	20231011	1.47	N	250930	100	33 억		156039	N	N	0	N	00	N
113	20231011	090848	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	749	-8	5	-1.06	10822016	14353	21.29	757	757	749	984	530	757	753.99	0.47	0	767	821	789	773	741	725	781	733	33	227	100	450	1	1	33000440	247	-2.71	0.75	12	0.04	-276.00	996.00	1610	20221014	-53.48	749	20231011	0.00	1350	-44.52	20230214	749	0.00	20231011	1610	-53.48	20221014	749	0.00	20231011	1.47	N	250930	100	33 억		156039	N	N	0	N	00	N
114	20231010	161454	57	100.00	KOSDAQ		화학	N	N	N	N		N	757	-25	5	-3.20	52597738	67411	205.48	782	805	757	1016	548	782	780.25	0.49	0	-7118	817	799	775	757	733	808	766	33	234	100	460	1	1	33000440	250	-2.74	0.76	12	0.20	-276.00	996.00	1610	20221014	-52.98	751	20231006	0.80	1350	-43.93	20230214	751	0.80	20231006	1610	-52.98	20221014	751	0.80	20231006	1.46	N	250930	100	33 억		163157	N	N	0	N	00	N
115	20231010	150836	57	100.00	KOSDAQ		화학	N	N	N	N		N	764	-18	5	-2.30	47192710	60282	183.75	782	805	764	1016	548	782	782.87	0.49	0	-2036	817	799	775	757	733	808	766	33	234	100	460	1	1	33000440	252	-2.77	0.77	12	0.18	-276.00	996.00	1610	20221014	-52.55	751	20231006	1.73	1350	-43.41	20230214	751	1.73	20231006	1610	-52.55	20221014	751	1.73	20231006	1.46	N	250930	100	33 억		163157	N	N	0	N	00	N
116	20231010	140841	57	100.00	KOSDAQ		화학	N	N	N	N		N	767	-15	5	-1.92	42155928	53722	163.75	782	805	767	1016	548	782	784.71	0.49	0	3277	817	799	775	757	733	808	766	33	234	100	460	1	1	33000440	253	-2.78	0.77	12	0.16	-276.00	996.00	1610	20221014	-52.36	751	20231006	2.13	1350	-43.19	20230214	751	2.13	20231006	1610	-52.36	20221014	751	2.13	20231006	1.46	N	250930	100	33 억		163157	N	N	0	N	00	N
117	20231010	130834	57	100.00	KOSDAQ		화학	N	N	N	N		N	772	-10	5	-1.28	39151590	49842	151.92	782	805	772	1016	548	782	785.51	0.49	0	4206	817	799	775	757	733	808	766	33	234	100	460	1	1	33000440	255	-2.80	0.78	12	0.15	-276.00	996.00	1610	20221014	-52.05	751	20231006	2.80	1350	-42.81	20230214	751	2.80	20231006	1610	-52.05	20221014	751	2.80	20231006	1.46	N	250930	100	33 억		163157	N	N	0	N	00	N
118	20231010	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	794	12	2	1.53	13453206	17056	51.99	782	805	782	1016	548	782	788.77	0.49	0	-3318	817	799	775	757	733	808	766	33	234	100	460	1	1	33000440	262	-2.88	0.80	12	0.05	-276.00	996.00	1610	20221014	-50.68	751	20231006	5.73	1350	-41.19	20230214	751	5.73	20231006	1610	-50.68	20221014	751	5.73	20231006	1.46	N	250930	100	33 억		163157	N	N	0	N	00	N
119	20231010	110818	57	100.00	KOSDAQ		화학	N	N	N	N		N	796	14	2	1.79	11972609	15198	46.33	782	805	782	1016	548	782	787.78	0.49	0	-1463	817	799	775	757	733	808	766	33	234	100	460	1	1	33000440	263	-2.88	0.80	12	0.05	-276.00	996.00	1610	20221014	-50.56	751	20231006	5.99	1350	-41.04	20230214	751	5.99	20231006	1610	-50.56	20221014	751	5.99	20231006	1.46	N	250930	100	33 억		163157	N	N	0	N	00	N
120	20231010	100826	57	100.00	KOSDAQ		화학	N	N	N	N		N	796	14	2	1.79	11400505	14478	44.13	782	805	782	1016	548	782	787.44	0.49	0	-825	817	799	775	757	733	808	766	33	234	100	460	1	1	33000440	263	-2.88	0.80	12	0.04	-276.00	996.00	1610	20221014	-50.56	751	20231006	5.99	1350	-41.04	20230214	751	5.99	20231006	1610	-50.56	20221014	751	5.99	20231006	1.46	N	250930	100	33 억		163157	N	N	0	N	00	N
121	20231010	090821	57	100.00	KOSDAQ		화학	N	N	N	N		N	792	10	2	1.28	7103682	9051	27.59	782	794	782	1016	548	782	784.85	0.49	0	-1276	817	799	775	757	733	808	766	33	234	100	460	1	1	33000440	261	-2.87	0.80	12	0.03	-276.00	996.00	1610	20221014	-50.81	751	20231006	5.46	1350	-41.33	20230214	751	5.46	20231006	1610	-50.81	20221014	751	5.46	20231006	1.46	N	250930	100	33 억		163157	N	N	0	N	00	N
122	20231006	160828	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	782	27	2	3.58	25197374	32802	34.80	755	793	751	981	529	755	768.17	0.51	0	-5315	828	791	773	736	718	782	727	33	226	100	450	1	1	33000440	258	-2.83	0.79	12	0.10	-276.00	996.00	1610	20221014	-51.43	751	20231006	4.13	1350	-42.07	20230214	751	4.13	20231006	1610	-51.43	20221014	751	4.13	20231006	1.46	N	250930	100	33 억		168472	N	N	0	N	00	N
123	20231006	150816	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	775	20	2	2.65	24210984	31539	33.46	755	793	751	981	529	755	767.65	0.51	0	-5259	828	791	773	736	718	782	727	33	226	100	450	1	1	33000440	256	-2.81	0.78	12	0.10	-276.00	996.00	1610	20221014	-51.86	751	20231006	3.20	1350	-42.59	20230214	751	3.20	20231006	1610	-51.86	20221014	751	3.20	20231006	1.46	N	250930	100	33 억		168472	N	N	0	N	00	N
124	20231006	140819	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	777	22	2	2.91	23698018	30879	32.76	755	793	751	981	529	755	767.45	0.51	0	-4796	828	791	773	736	718	782	727	33	226	100	450	1	1	33000440	256	-2.82	0.78	12	0.09	-276.00	996.00	1610	20221014	-51.74	751	20231006	3.46	1350	-42.44	20230214	751	3.46	20231006	1610	-51.74	20221014	751	3.46	20231006	1.46	N	250930	100	33 억		168472	N	N	0	N	00	N
125	20231006	130808	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	781	26	2	3.44	21260964	27738	29.42	755	793	751	981	529	755	766.49	0.51	0	-3386	828	791	773	736	718	782	727	33	226	100	450	1	1	33000440	258	-2.83	0.78	12	0.08	-276.00	996.00	1610	20221014	-51.49	751	20231006	3.99	1350	-42.15	20230214	751	3.99	20231006	1610	-51.49	20221014	751	3.99	20231006	1.46	N	250930	100	33 억		168472	N	N	0	N	00	N
126	20231006	120807	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	781	26	2	3.44	20281527	26484	28.09	755	793	751	981	529	755	765.80	0.51	0	-2859	828	791	773	736	718	782	727	33	226	100	450	1	1	33000440	258	-2.83	0.78	12	0.08	-276.00	996.00	1610	20221014	-51.49	751	20231006	3.99	1350	-42.15	20230214	751	3.99	20231006	1610	-51.49	20221014	751	3.99	20231006	1.46	N	250930	100	33 억		168472	N	N	0	N	00	N
127	20231006	110801	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	770	15	2	1.99	16771412	21974	23.31	755	778	751	981	529	755	763.24	0.51	0	-917	828	791	773	736	718	782	727	33	226	100	450	1	1	33000440	254	-2.79	0.77	12	0.07	-276.00	996.00	1610	20221014	-52.17	751	20231006	2.53	1350	-42.96	20230214	751	2.53	20231006	1610	-52.17	20221014	751	2.53	20231006	1.46	N	250930	100	33 억		168472	N	N	0	N	00	N
128	20231006	100806	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	769	14	2	1.85	12720008	16717	17.73	755	774	751	981	529	755	760.90	0.51	0	-916	828	791	773	736	718	782	727	33	226	100	450	1	1	33000440	254	-2.79	0.77	12	0.05	-276.00	996.00	1610	20221014	-52.24	751	20231006	2.40	1350	-43.04	20230214	751	2.40	20231006	1610	-52.24	20221014	751	2.40	20231006	1.46	N	250930	100	33 억		168472	N	N	0	N	00	N
129	20231006	090801	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	755	0	3	0.00	5730198	7591	8.05	755	755	751	981	529	755	754.87	0.51	0	-403	828	791	773	736	718	782	727	33	226	100	450	1	1	33000440	249	-2.74	0.76	12	0.02	-276.00	996.00	1610	20221014	-53.11	751	20231006	0.53	1350	-44.07	20230214	751	0.53	20231006	1610	-53.11	20221014	751	0.53	20231006	1.46	N	250930	100	33 억		168472	N	N	0	N	00	N