KissMeData/058450/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	160552	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	-1	5	-0.24	75654920	175593	451.31	425	454	416	549	297	423	430.85	1.13	0	-24189	433	427	421	415	409	425	413	261	126	500	250	1	1	52152746	220	-1.76	1.49	12	0.34	-240.00	283.00	1935	20221206	-78.19	398	20231024	6.03	1770	-76.16	20230106	398	6.03	20231024	1935	-78.19	20221206	398	6.03	20231024	0.02	N	058450	500	260 억		588488	N	N	0	N	00	N
3	20231031	150559	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	-1	5	-0.24	75442556	175089	450.02	425	454	416	549	297	423	430.88	1.13	0	-23918	433	427	421	415	409	425	413	261	126	500	250	1	1	52152746	220	-1.76	1.49	12	0.34	-240.00	283.00	1935	20221206	-78.19	398	20231024	6.03	1770	-76.16	20230106	398	6.03	20231024	1935	-78.19	20221206	398	6.03	20231024	0.02	N	058450	500	260 억		588488	N	N	0	N	00	N
4	20231031	140604	57	100.00	KOSDAQ		화학	N	N	N	N		N	417	-6	5	-1.42	74144298	171987	442.05	425	454	417	549	297	423	431.10	1.13	0	-23420	433	427	421	415	409	425	413	261	126	500	250	1	1	52152746	217	-1.74	1.47	12	0.33	-240.00	283.00	1935	20221206	-78.45	398	20231024	4.77	1770	-76.44	20230106	398	4.77	20231024	1935	-78.45	20221206	398	4.77	20231024	0.02	N	058450	500	260 억		588488	N	N	0	N	00	N
5	20231031	130600	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	-1	5	-0.24	72394086	167814	431.32	425	454	419	549	297	423	431.39	1.13	0	-22792	433	427	421	415	409	425	413	261	126	500	250	1	1	52152746	220	-1.76	1.49	12	0.32	-240.00	283.00	1935	20221206	-78.19	398	20231024	6.03	1770	-76.16	20230106	398	6.03	20231024	1935	-78.19	20221206	398	6.03	20231024	0.02	N	058450	500	260 억		588488	N	N	0	N	00	N
6	20231031	120556	57	100.00	KOSDAQ		화학	N	N	N	N		N	420	-3	5	-0.71	70120064	162419	417.45	425	454	420	549	297	423	431.72	1.13	0	-19958	433	427	421	415	409	425	413	261	126	500	250	1	1	52152746	219	-1.75	1.48	12	0.31	-240.00	283.00	1935	20221206	-78.29	398	20231024	5.53	1770	-76.27	20230106	398	5.53	20231024	1935	-78.29	20221206	398	5.53	20231024	0.02	N	058450	500	260 억		588488	N	N	0	N	00	N
7	20231031	110614	57	100.00	KOSDAQ		화학	N	N	N	N		N	425	2	2	0.47	54185786	124753	320.64	425	454	424	549	297	423	434.34	1.13	0	-18279	433	427	421	415	409	425	413	261	126	500	250	1	1	52152746	222	-1.77	1.50	12	0.24	-240.00	283.00	1935	20221206	-78.04	398	20231024	6.78	1770	-75.99	20230106	398	6.78	20231024	1935	-78.04	20221206	398	6.78	20231024	0.02	N	058450	500	260 억		588488	N	N	0	N	00	N
8	20231031	100604	57	100.00	KOSDAQ		화학	N	N	N	N		N	441	18	2	4.26	44626140	102586	263.67	425	454	424	549	297	423	435.01	1.13	0	-17937	433	427	421	415	409	425	413	261	126	500	250	1	1	52152746	230	-1.84	1.56	12	0.20	-240.00	283.00	1935	20221206	-77.21	398	20231024	10.80	1770	-75.08	20230106	398	10.80	20231024	1935	-77.21	20221206	398	10.80	20231024	0.02	N	058450	500	260 억		588488	N	N	0	N	00	N
9	20231031	090601	57	100.00	KOSDAQ		화학	N	N	N	N		N	438	15	2	3.55	16956187	39636	101.87	425	449	425	549	297	423	427.80	1.13	0	-4532	433	427	421	415	409	425	413	261	126	500	250	1	1	52152746	228	-1.82	1.55	12	0.08	-240.00	283.00	1935	20221206	-77.36	398	20231024	10.05	1770	-75.25	20230106	398	10.05	20231024	1935	-77.36	20221206	398	10.05	20231024	0.02	N	058450	500	260 억		588488	N	N	0	N	00	N
10	20231030	160553	57	100.00	KOSDAQ		화학	N	N	N	N		N	423	-4	5	-0.94	16502053	38906	66.32	427	427	415	555	299	427	424.15	1.14	0	-5687	445	435	425	415	405	437	417	261	128	500	250	1	1	52152746	221	-1.76	1.49	12	0.07	-240.00	283.00	1935	20221206	-78.14	398	20231024	6.28	1770	-76.10	20230106	398	6.28	20231024	1935	-78.14	20221206	398	6.28	20231024	0.02	N	058450	500	260 억		596098	N	N	0	N	00	N
11	20231030	150540	57	100.00	KOSDAQ		화학	N	N	N	N		N	423	-4	5	-0.94	15203443	35836	61.08	427	427	415	555	299	427	424.25	1.14	0	-3045	445	435	425	415	405	437	417	261	128	500	250	1	1	52152746	221	-1.76	1.49	12	0.07	-240.00	283.00	1935	20221206	-78.14	398	20231024	6.28	1770	-76.10	20230106	398	6.28	20231024	1935	-78.14	20221206	398	6.28	20231024	0.02	N	058450	500	260 억		596098	N	N	0	N	00	N
12	20231030	140541	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	-3	5	-0.70	10833270	25493	43.45	427	427	415	555	299	427	424.95	1.14	0	-5610	445	435	425	415	405	437	417	261	128	500	250	1	1	52152746	221	-1.77	1.50	12	0.05	-240.00	283.00	1935	20221206	-78.09	398	20231024	6.53	1770	-76.05	20230106	398	6.53	20231024	1935	-78.09	20221206	398	6.53	20231024	0.02	N	058450	500	260 억		596098	N	N	0	N	00	N
13	20231030	130541	57	100.00	KOSDAQ		화학	N	N	N	N		N	427	0	3	0.00	8978514	21116	35.99	427	427	415	555	299	427	425.20	1.14	0	-7167	445	435	425	415	405	437	417	261	128	500	250	1	1	52152746	223	-1.78	1.51	12	0.04	-240.00	283.00	1935	20221206	-77.93	398	20231024	7.29	1770	-75.88	20230106	398	7.29	20231024	1935	-77.93	20221206	398	7.29	20231024	0.02	N	058450	500	260 억		596098	N	N	0	N	00	N
14	20231030	120536	57	100.00	KOSDAQ		화학	N	N	N	N		N	426	-1	5	-0.23	6247323	14705	25.06	427	427	415	555	299	427	424.84	1.14	0	-7203	445	435	425	415	405	437	417	261	128	500	250	1	1	52152746	222	-1.77	1.51	12	0.03	-240.00	283.00	1935	20221206	-77.98	398	20231024	7.04	1770	-75.93	20230106	398	7.04	20231024	1935	-77.98	20221206	398	7.04	20231024	0.02	N	058450	500	260 억		596098	N	N	0	N	00	N
15	20231030	110538	57	100.00	KOSDAQ		화학	N	N	N	N		N	425	-2	5	-0.47	5960125	14030	23.91	427	427	415	555	299	427	424.81	1.14	0	-7037	445	435	425	415	405	437	417	261	128	500	250	1	1	52152746	222	-1.77	1.50	12	0.03	-240.00	283.00	1935	20221206	-78.04	398	20231024	6.78	1770	-75.99	20230106	398	6.78	20231024	1935	-78.04	20221206	398	6.78	20231024	0.02	N	058450	500	260 억		596098	N	N	0	N	00	N
16	20231030	100538	57	100.00	KOSDAQ		화학	N	N	N	N		N	426	-1	5	-0.23	5060502	11913	20.31	427	427	415	555	299	427	424.79	1.14	0	-4985	445	435	425	415	405	437	417	261	128	500	250	1	1	52152746	222	-1.77	1.51	12	0.02	-240.00	283.00	1935	20221206	-77.98	398	20231024	7.04	1770	-75.93	20230106	398	7.04	20231024	1935	-77.98	20221206	398	7.04	20231024	0.02	N	058450	500	260 억		596098	N	N	0	N	00	N
17	20231030	090534	57	100.00	KOSDAQ		화학	N	N	N	N		N	416	-11	5	-2.58	3475376	8145	13.88	427	427	415	555	299	427	426.69	1.14	0	-1430	445	435	425	415	405	437	417	261	128	500	250	1	1	52152746	217	-1.73	1.47	12	0.02	-240.00	283.00	1935	20221206	-78.50	398	20231024	4.52	1770	-76.50	20230106	398	4.52	20231024	1935	-78.50	20221206	398	4.52	20231024	0.02	N	058450	500	260 억		596098	N	N	0	N	00	N
18	20231027	160506	57	100.00	KOSDAQ		화학	N	N	N	N		N	427	0	3	0.00	24711454	58539	16.19	427	435	415	555	299	427	422.14	1.18	0	-17287	455	440	420	405	385	448	413	261	128	500	250	1	1	52152746	223	-1.78	1.51	12	0.11	-240.00	283.00	1935	20221206	-77.93	398	20231024	7.29	1770	-75.88	20230106	398	7.29	20231024	1935	-77.93	20221206	398	7.29	20231024	0.06	N	058450	500	260 억		613385	N	N	0	N	00	N
19	20231027	150536	57	100.00	KOSDAQ		화학	N	N	N	N		N	419	-8	5	-1.87	23170500	54877	15.17	427	435	415	555	299	427	422.23	1.18	0	-14636	455	440	420	405	385	448	413	261	128	500	250	1	1	52152746	219	-1.75	1.48	12	0.11	-240.00	283.00	1935	20221206	-78.35	398	20231024	5.28	1770	-76.33	20230106	398	5.28	20231024	1935	-78.35	20221206	398	5.28	20231024	0.06	N	058450	500	260 억		613385	N	N	0	N	00	N
20	20231027	140535	57	100.00	KOSDAQ		화학	N	N	N	N		N	421	-6	5	-1.41	21480614	50846	14.06	427	435	415	555	299	427	422.46	1.18	0	-14221	455	440	420	405	385	448	413	261	128	500	250	1	1	52152746	220	-1.75	1.49	12	0.10	-240.00	283.00	1935	20221206	-78.24	398	20231024	5.78	1770	-76.21	20230106	398	5.78	20231024	1935	-78.24	20221206	398	5.78	20231024	0.06	N	058450	500	260 억		613385	N	N	0	N	00	N
21	20231027	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	418	-9	5	-2.11	20018505	47360	13.10	427	435	415	555	299	427	422.69	1.18	0	-13087	455	440	420	405	385	448	413	261	128	500	250	1	1	52152746	218	-1.74	1.48	12	0.09	-240.00	283.00	1935	20221206	-78.40	398	20231024	5.03	1770	-76.38	20230106	398	5.03	20231024	1935	-78.40	20221206	398	5.03	20231024	0.06	N	058450	500	260 억		613385	N	N	0	N	00	N
22	20231027	120537	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	-3	5	-0.70	18012384	42605	11.78	427	435	415	555	299	427	422.78	1.18	0	-11545	455	440	420	405	385	448	413	261	128	500	250	1	1	52152746	221	-1.77	1.50	12	0.08	-240.00	283.00	1935	20221206	-78.09	398	20231024	6.53	1770	-76.05	20230106	398	6.53	20231024	1935	-78.09	20221206	398	6.53	20231024	0.06	N	058450	500	260 억		613385	N	N	0	N	00	N
23	20231027	110542	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	-5	5	-1.17	16390933	38781	10.72	427	435	415	555	299	427	422.65	1.18	0	-11517	455	440	420	405	385	448	413	261	128	500	250	1	1	52152746	220	-1.76	1.49	12	0.07	-240.00	283.00	1935	20221206	-78.19	398	20231024	6.03	1770	-76.16	20230106	398	6.03	20231024	1935	-78.19	20221206	398	6.03	20231024	0.06	N	058450	500	260 억		613385	N	N	0	N	00	N
24	20231027	100535	57	100.00	KOSDAQ		화학	N	N	N	N		N	421	-6	5	-1.41	12152940	28665	7.93	427	435	415	555	299	427	423.96	1.18	0	-10859	455	440	420	405	385	448	413	261	128	500	250	1	1	52152746	220	-1.75	1.49	12	0.05	-240.00	283.00	1935	20221206	-78.24	398	20231024	5.78	1770	-76.21	20230106	398	5.78	20231024	1935	-78.24	20221206	398	5.78	20231024	0.06	N	058450	500	260 억		613385	N	N	0	N	00	N
25	20231027	090532	57	100.00	KOSDAQ		화학	N	N	N	N		N	429	2	2	0.47	1269309	2971	0.82	427	429	427	555	299	427	427.23	1.18	0	6	455	440	420	405	385	448	413	261	128	500	250	1	1	52152746	224	-1.79	1.52	12	0.01	-240.00	283.00	1935	20221206	-77.83	398	20231024	7.79	1770	-75.76	20230106	398	7.79	20231024	1935	-77.83	20221206	398	7.79	20231024	0.06	N	058450	500	260 억		613385	N	N	0	N	00	N
26	20231026	160527	57	100.00	KOSDAQ		화학	N	N	N	N		N	427	10	2	2.40	149679154	360783	62.52	417	435	400	542	292	417	414.87	1.26	0	-43032	501	459	438	396	375	448	385	261	125	500	250	1	1	52152746	223	-1.78	1.51	12	0.69	-240.00	283.00	1935	20221206	-77.93	398	20231024	7.29	1770	-75.88	20230106	398	7.29	20231024	1935	-77.93	20221206	398	7.29	20231024	0.02	N	058450	500	260 억		656489	N	N	0	N	00	N
27	20231026	150527	57	100.00	KOSDAQ		화학	N	N	N	N		N	418	1	2	0.24	146422798	353111	61.19	417	435	400	542	292	417	414.67	1.26	0	-43066	501	459	438	396	375	448	385	261	125	500	250	1	1	52152746	218	-1.74	1.48	12	0.68	-240.00	283.00	1935	20221206	-78.40	398	20231024	5.03	1770	-76.38	20230106	398	5.03	20231024	1935	-78.40	20221206	398	5.03	20231024	0.02	N	058450	500	260 억		656489	N	N	0	N	00	N
28	20231026	140529	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	7	2	1.68	107583059	259626	44.99	417	435	400	542	292	417	414.38	1.26	0	-45002	501	459	438	396	375	448	385	261	125	500	250	1	1	52152746	221	-1.77	1.50	12	0.50	-240.00	283.00	1935	20221206	-78.09	398	20231024	6.53	1770	-76.05	20230106	398	6.53	20231024	1935	-78.09	20221206	398	6.53	20231024	0.02	N	058450	500	260 억		656489	N	N	0	N	00	N
29	20231026	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	429	12	2	2.88	99155220	240049	41.60	417	435	400	542	292	417	413.06	1.26	0	-39021	501	459	438	396	375	448	385	261	125	500	250	1	1	52152746	224	-1.79	1.52	12	0.46	-240.00	283.00	1935	20221206	-77.83	398	20231024	7.79	1770	-75.76	20230106	398	7.79	20231024	1935	-77.83	20221206	398	7.79	20231024	0.02	N	058450	500	260 억		656489	Y	N	0	N	00	N
30	20231026	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	416	-1	5	-0.24	83465202	203174	35.21	417	419	400	542	292	417	410.81	1.26	0	-35645	501	459	438	396	375	448	385	261	125	500	250	1	1	52152746	217	-1.73	1.47	12	0.39	-240.00	283.00	1935	20221206	-78.50	398	20231024	4.52	1770	-76.50	20230106	398	4.52	20231024	1935	-78.50	20221206	398	4.52	20231024	0.02	N	058450	500	260 억		656489	N	N	0	N	00	N
31	20231026	110532	57	100.00	KOSDAQ		화학	N	N	N	N		N	404	-13	5	-3.12	70913666	172470	29.89	417	419	400	542	292	417	411.17	1.26	0	-13811	501	459	438	396	375	448	385	261	125	500	250	1	1	52152746	211	-1.68	1.43	12	0.33	-240.00	283.00	1935	20221206	-79.12	398	20231024	1.51	1770	-77.18	20230106	398	1.51	20231024	1935	-79.12	20221206	398	1.51	20231024	0.02	N	058450	500	260 억		656489	N	N	0	N	00	N
32	20231026	100530	57	100.00	KOSDAQ		화학	N	N	N	N		N	405	-12	5	-2.88	49819795	120316	20.85	417	419	402	542	292	417	414.07	1.26	0	-17884	501	459	438	396	375	448	385	261	125	500	250	1	1	52152746	211	-1.69	1.43	12	0.23	-240.00	283.00	1935	20221206	-79.07	398	20231024	1.76	1770	-77.12	20230106	398	1.76	20231024	1935	-79.07	20221206	398	1.76	20231024	0.02	N	058450	500	260 억		656489	N	N	0	N	00	N
33	20231026	090529	57	100.00	KOSDAQ		화학	N	N	N	N		N	417	0	3	0.00	2794064	6694	1.16	417	419	417	542	292	417	417.40	1.26	0	-1061	501	459	438	396	375	448	385	261	125	500	250	1	1	52152746	217	-1.74	1.47	12	0.01	-240.00	283.00	1935	20221206	-78.45	398	20231024	4.77	1770	-76.44	20230106	398	4.77	20231024	1935	-78.45	20221206	398	4.77	20231024	0.02	N	058450	500	260 억		656489	N	N	0	N	00	N
34	20231025	160530	57	100.00	KOSDAQ		화학	N	N	N	N		N	417	5	2	1.21	255610267	577072	54.34	465	480	417	535	289	412	442.94	1.10	0	77111	472	442	420	390	368	431	379	261	123	500	240	1	1	52152746	217	-1.74	1.47	12	1.11	-240.00	283.00	1935	20221206	-78.45	398	20231024	4.77	1770	-76.44	20230106	398	4.77	20231024	1935	-78.45	20221206	398	4.77	20231024	0.00	N	058450	500	260 억		576235	N	N	0	N	00	N
35	20231025	150530	57	100.00	KOSDAQ		화학	N	N	N	N		N	433	21	2	5.10	245415236	552954	52.07	465	480	422	535	289	412	443.83	1.10	0	82776	472	442	420	390	368	431	379	261	123	500	240	1	1	52152746	226	-1.80	1.53	12	1.06	-240.00	283.00	1935	20221206	-77.62	398	20231024	8.79	1770	-75.54	20230106	398	8.79	20231024	1935	-77.62	20221206	398	8.79	20231024	0.00	N	058450	500	260 억		576235	N	N	0	N	00	N
36	20231025	140527	57	100.00	KOSDAQ		화학	N	N	N	N		N	438	26	2	6.31	225617789	506797	47.73	465	480	422	535	289	412	445.18	1.10	0	55724	472	442	420	390	368	431	379	261	123	500	240	1	1	52152746	228	-1.82	1.55	12	0.97	-240.00	283.00	1935	20221206	-77.36	398	20231024	10.05	1770	-75.25	20230106	398	10.05	20231024	1935	-77.36	20221206	398	10.05	20231024	0.00	N	058450	500	260 억		576235	N	N	0	N	00	N
37	20231025	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	441	29	2	7.04	218669651	490855	46.22	465	480	422	535	289	412	445.49	1.10	0	46770	472	442	420	390	368	431	379	261	123	500	240	1	1	52152746	230	-1.84	1.56	12	0.94	-240.00	283.00	1935	20221206	-77.21	398	20231024	10.80	1770	-75.08	20230106	398	10.80	20231024	1935	-77.21	20221206	398	10.80	20231024	0.00	N	058450	500	260 억		576235	N	N	0	N	00	N
38	20231025	120527	57	100.00	KOSDAQ		화학	N	N	N	N		N	442	30	2	7.28	215435284	483525	45.53	465	480	422	535	289	412	445.55	1.10	0	43898	472	442	420	390	368	431	379	261	123	500	240	1	1	52152746	231	-1.84	1.56	12	0.93	-240.00	283.00	1935	20221206	-77.16	398	20231024	11.06	1770	-75.03	20230106	398	11.06	20231024	1935	-77.16	20221206	398	11.06	20231024	0.00	N	058450	500	260 억		576235	N	N	0	N	00	N
39	20231025	110527	57	100.00	KOSDAQ		화학	N	N	N	N		N	440	28	2	6.80	207220470	464918	43.78	465	480	422	535	289	412	445.71	1.10	0	43341	472	442	420	390	368	431	379	261	123	500	240	1	1	52152746	229	-1.83	1.55	12	0.89	-240.00	283.00	1935	20221206	-77.26	398	20231024	10.55	1770	-75.14	20230106	398	10.55	20231024	1935	-77.26	20221206	398	10.55	20231024	0.00	N	058450	500	260 억		576235	N	N	0	N	00	N
40	20231025	100527	57	100.00	KOSDAQ		화학	N	N	N	N		N	444	32	2	7.77	183983842	411622	38.76	465	480	422	535	289	412	446.97	1.10	0	28300	472	442	420	390	368	431	379	261	123	500	240	1	1	52152746	232	-1.85	1.57	12	0.79	-240.00	283.00	1935	20221206	-77.05	398	20231024	11.56	1770	-74.92	20230106	398	11.56	20231024	1935	-77.05	20221206	398	11.56	20231024	0.00	N	058450	500	260 억		576235	N	N	0	N	00	N
41	20231025	090525	57	100.00	KOSDAQ		화학	N	N	N	N		N	428	16	2	3.88	93043898	204403	19.25	465	480	428	535	289	412	455.20	1.10	0	-21767	472	442	420	390	368	431	379	261	123	500	240	1	1	52152746	223	-1.78	1.51	12	0.39	-240.00	283.00	1935	20221206	-77.88	398	20231024	7.54	1770	-75.82	20230106	398	7.54	20231024	1935	-77.88	20221206	398	7.54	20231024	0.00	N	058450	500	260 억		576235	N	N	0	N	00	N
42	20231024	160515	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	412	-16	5	-3.74	436115846	1061078	652.24	428	450	398	556	300	428	411.01	0.81	0	156205	465	446	433	414	401	440	408	261	128	500	250	1	1	52152746	215	-1.72	1.46	12	2.03	-240.00	283.00	1935	20221206	-78.71	398	20231024	3.52	1770	-76.72	20230106	398	3.52	20231024	1935	-78.71	20221206	398	3.52	20231024	0.00	N	058450	500	260 억		423103	N	N	0	N	00	N
43	20231024	150524	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	408	-20	5	-4.67	432733482	1052739	647.11	428	450	398	556	300	428	411.05	0.81	0	156654	465	446	433	414	401	440	408	261	128	500	250	1	1	52152746	213	-1.70	1.44	12	2.02	-240.00	283.00	1935	20221206	-78.91	398	20231024	2.51	1770	-76.95	20230106	398	2.51	20231024	1935	-78.91	20221206	398	2.51	20231024	0.00	N	058450	500	260 억		423103	N	N	0	N	00	N
44	20231024	140514	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	413	-15	5	-3.50	375737591	913331	561.42	428	450	398	556	300	428	411.39	0.81	0	167063	465	446	433	414	401	440	408	261	128	500	250	1	1	52152746	215	-1.72	1.46	12	1.75	-240.00	283.00	1935	20221206	-78.66	398	20231024	3.77	1770	-76.67	20230106	398	3.77	20231024	1935	-78.66	20221206	398	3.77	20231024	0.00	N	058450	500	260 억		423103	N	N	0	N	00	N
45	20231024	130521	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	408	-20	5	-4.67	357919900	869959	534.76	428	450	398	556	300	428	411.42	0.81	0	186159	465	446	433	414	401	440	408	261	128	500	250	1	1	52152746	213	-1.70	1.44	12	1.67	-240.00	283.00	1935	20221206	-78.91	398	20231024	2.51	1770	-76.95	20230106	398	2.51	20231024	1935	-78.91	20221206	398	2.51	20231024	0.00	N	058450	500	260 억		423103	N	N	0	N	00	N
46	20231024	120526	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	402	-26	5	-6.07	280355830	679320	417.58	428	450	398	556	300	428	412.70	0.81	0	146752	465	446	433	414	401	440	408	261	128	500	250	1	1	52152746	210	-1.68	1.42	12	1.30	-240.00	283.00	1935	20221206	-79.22	398	20231024	1.01	1770	-77.29	20230106	398	1.01	20231024	1935	-79.22	20221206	398	1.01	20231024	0.00	N	058450	500	260 억		423103	N	N	0	N	00	N
47	20231024	110521	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	434	6	2	1.40	157654654	378411	232.61	428	450	398	556	300	428	416.62	0.81	0	69808	465	446	433	414	401	440	408	261	128	500	250	1	1	52152746	226	-1.81	1.53	12	0.73	-240.00	283.00	1935	20221206	-77.57	398	20231024	9.05	1770	-75.48	20230106	398	9.05	20231024	1935	-77.57	20221206	398	9.05	20231024	0.00	N	058450	500	260 억		423103	N	N	0	N	00	N
48	20231024	100516	57	100.00	KOSDAQ		화학	N	N	N	N		N	434	6	2	1.40	30762232	71235	43.79	428	450	416	556	300	428	431.84	0.81	0	22528	465	446	433	414	401	440	408	261	128	500	250	1	1	52152746	226	-1.81	1.53	12	0.14	-240.00	283.00	1935	20221206	-77.57	402	20230927	7.96	1770	-75.48	20230106	402	7.96	20230927	1935	-77.57	20221206	402	7.96	20230927	0.00	N	058450	500	260 억		423103	N	N	0	N	00	N
49	20231024	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	425	-3	5	-0.70	1307124	3055	1.88	428	428	425	556	300	428	427.86	0.81	0	150	465	446	433	414	401	440	408	261	128	500	250	1	1	52152746	222	-1.77	1.50	12	0.01	-240.00	283.00	1935	20221206	-78.04	402	20230927	5.72	1770	-75.99	20230106	402	5.72	20230927	1935	-78.04	20221206	402	5.72	20230927	0.00	N	058450	500	260 억		423103	N	N	0	N	00	N
50	20231023	160513	57	100.00	KOSDAQ		화학	N	N	N	N		N	428	-26	5	-5.73	70735403	162682	125.21	444	452	420	590	318	454	434.81	0.87	0	-27451	492	473	457	438	422	465	430	261	136	500	270	1	1	52152746	223	-1.78	1.51	12	0.31	-240.00	283.00	1935	20221206	-77.88	402	20230927	6.47	1770	-75.82	20230106	402	6.47	20230927	1935	-77.88	20221206	402	6.47	20230927	0.00	N	058450	500	260 억		452950	N	N	0	N	00	N
51	20231023	150515	57	100.00	KOSDAQ		화학	N	N	N	N		N	431	-23	5	-5.07	60034674	137726	106.00	444	452	420	590	318	454	435.90	0.87	0	-17714	492	473	457	438	422	465	430	261	136	500	270	1	1	52152746	225	-1.80	1.52	12	0.26	-240.00	283.00	1935	20221206	-77.73	402	20230927	7.21	1770	-75.65	20230106	402	7.21	20230927	1935	-77.73	20221206	402	7.21	20230927	0.00	N	058450	500	260 억		452950	N	N	0	N	00	N
52	20231023	140514	57	100.00	KOSDAQ		화학	N	N	N	N		N	430	-24	5	-5.29	36204011	82319	63.36	444	452	420	590	318	454	439.80	0.87	0	-14969	492	473	457	438	422	465	430	261	136	500	270	1	1	52152746	224	-1.79	1.52	12	0.16	-240.00	283.00	1935	20221206	-77.78	402	20230927	6.97	1770	-75.71	20230106	402	6.97	20230927	1935	-77.78	20221206	402	6.97	20230927	0.00	N	058450	500	260 억		452950	N	N	0	N	00	N
53	20231023	130517	57	100.00	KOSDAQ		화학	N	N	N	N		N	442	-12	5	-2.64	16894727	38113	29.33	444	452	440	590	318	454	443.28	0.87	0	-18445	492	473	457	438	422	465	430	261	136	500	270	1	1	52152746	231	-1.84	1.56	12	0.07	-240.00	283.00	1935	20221206	-77.16	402	20230927	9.95	1770	-75.03	20230106	402	9.95	20230927	1935	-77.16	20221206	402	9.95	20230927	0.00	N	058450	500	260 억		452950	N	N	0	N	00	N
54	20231023	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	443	-11	5	-2.42	13209939	29811	22.94	444	452	440	590	318	454	443.12	0.87	0	-12064	492	473	457	438	422	465	430	261	136	500	270	1	1	52152746	231	-1.85	1.57	12	0.06	-240.00	283.00	1935	20221206	-77.11	402	20230927	10.20	1770	-74.97	20230106	402	10.20	20230927	1935	-77.11	20221206	402	10.20	20230927	0.00	N	058450	500	260 억		452950	N	N	0	N	00	N
55	20231023	110511	57	100.00	KOSDAQ		화학	N	N	N	N		N	444	-10	5	-2.20	10072063	22732	17.50	444	452	440	590	318	454	443.08	0.87	0	-5988	492	473	457	438	422	465	430	261	136	500	270	1	1	52152746	232	-1.85	1.57	12	0.04	-240.00	283.00	1935	20221206	-77.05	402	20230927	10.45	1770	-74.92	20230106	402	10.45	20230927	1935	-77.05	20221206	402	10.45	20230927	0.00	N	058450	500	260 억		452950	N	N	0	N	00	N
56	20231023	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	442	-12	5	-2.64	9945741	22448	17.28	444	452	440	590	318	454	443.06	0.87	0	-5715	492	473	457	438	422	465	430	261	136	500	270	1	1	52152746	231	-1.84	1.56	12	0.04	-240.00	283.00	1935	20221206	-77.16	402	20230927	9.95	1770	-75.03	20230106	402	9.95	20230927	1935	-77.16	20221206	402	9.95	20230927	0.00	N	058450	500	260 억		452950	N	N	0	N	00	N
57	20231023	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	440	-14	5	-3.08	2948559	6697	5.15	444	445	440	590	318	454	440.28	0.87	0	678	492	473	457	438	422	465	430	261	136	500	270	1	1	52152746	229	-1.83	1.55	12	0.01	-240.00	283.00	1935	20221206	-77.26	402	20230927	9.45	1770	-75.14	20230106	402	9.45	20230927	1935	-77.26	20221206	402	9.45	20230927	0.00	N	058450	500	260 억		452950	N	N	0	N	00	N
58	20231020	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	454	-24	5	-5.02	59487623	129580	255.16	476	476	441	621	335	478	459.09	0.94	0	-35303	503	490	477	464	451	484	458	261	143	500	280	1	1	52152746	237	-1.89	1.60	12	0.25	-240.00	283.00	1935	20221206	-76.54	402	20230927	12.94	1770	-74.35	20230106	402	12.94	20230927	1935	-76.54	20221206	402	12.94	20230927	0.00	N	058450	500	260 억		488425	N	N	0	N	00	N
59	20231020	150512	57	100.00	KOSDAQ		화학	N	N	N	N		N	456	-22	5	-4.60	55117857	119955	236.21	476	476	441	621	335	478	459.49	0.94	0	-29018	503	490	477	464	451	484	458	261	143	500	280	1	1	52152746	238	-1.90	1.61	12	0.23	-240.00	283.00	1935	20221206	-76.43	402	20230927	13.43	1770	-74.24	20230106	402	13.43	20230927	1935	-76.43	20221206	402	13.43	20230927	0.00	N	058450	500	260 억		488425	N	N	0	N	00	N
60	20231020	140515	57	100.00	KOSDAQ		화학	N	N	N	N		N	465	-13	5	-2.72	37010919	80375	158.27	476	476	441	621	335	478	460.48	0.94	0	-38956	503	490	477	464	451	484	458	261	143	500	280	1	1	52152746	243	-1.94	1.64	12	0.15	-240.00	283.00	1935	20221206	-75.97	402	20230927	15.67	1770	-73.73	20230106	402	15.67	20230927	1935	-75.97	20221206	402	15.67	20230927	0.00	N	058450	500	260 억		488425	N	N	0	N	00	N
61	20231020	130501	57	100.00	KOSDAQ		화학	N	N	N	N		N	467	-11	5	-2.30	34113591	74171	146.05	476	476	441	621	335	478	459.93	0.94	0	-39655	503	490	477	464	451	484	458	261	143	500	280	1	1	52152746	244	-1.95	1.65	12	0.14	-240.00	283.00	1935	20221206	-75.87	402	20230927	16.17	1770	-73.62	20230106	402	16.17	20230927	1935	-75.87	20221206	402	16.17	20230927	0.00	N	058450	500	260 억		488425	N	N	0	N	00	N
62	20231020	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	466	-12	5	-2.51	34013228	73956	145.63	476	476	441	621	335	478	459.91	0.94	0	-39661	503	490	477	464	451	484	458	261	143	500	280	1	1	52152746	243	-1.94	1.65	12	0.14	-240.00	283.00	1935	20221206	-75.92	402	20230927	15.92	1770	-73.67	20230106	402	15.92	20230927	1935	-75.92	20221206	402	15.92	20230927	0.00	N	058450	500	260 억		488425	N	N	0	N	00	N
63	20231020	110514	57	100.00	KOSDAQ		화학	N	N	N	N		N	467	-11	5	-2.30	32857230	71475	140.74	476	476	441	621	335	478	459.70	0.94	0	-39722	503	490	477	464	451	484	458	261	143	500	280	1	1	52152746	244	-1.95	1.65	12	0.14	-240.00	283.00	1935	20221206	-75.87	402	20230927	16.17	1770	-73.62	20230106	402	16.17	20230927	1935	-75.87	20221206	402	16.17	20230927	0.00	N	058450	500	260 억		488425	N	N	0	N	00	N
64	20231020	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	450	-28	5	-5.86	17383833	38403	75.62	476	476	441	621	335	478	452.67	0.94	0	-11138	503	490	477	464	451	484	458	261	143	500	280	1	1	52152746	235	-1.88	1.59	12	0.07	-240.00	283.00	1935	20221206	-76.74	402	20230927	11.94	1770	-74.58	20230106	402	11.94	20230927	1935	-76.74	20221206	402	11.94	20230927	0.00	N	058450	500	260 억		488425	N	N	0	N	00	N
65	20231020	090509	57	100.00	KOSDAQ		화학	N	N	N	N		N	469	-9	5	-1.88	1910933	4061	8.00	476	476	469	621	335	478	470.56	0.94	0	-3169	503	490	477	464	451	484	458	261	143	500	280	1	1	52152746	245	-1.95	1.66	12	0.01	-240.00	283.00	1935	20221206	-75.76	402	20230927	16.67	1770	-73.50	20230106	402	16.67	20230927	1935	-75.76	20221206	402	16.67	20230927	0.00	N	058450	500	260 억		488425	N	N	0	N	00	N
66	20231019	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	478	-12	5	-2.45	24308644	50783	31.49	490	490	464	637	343	490	478.68	0.94	0	-2783	512	501	491	480	470	506	485	261	147	500	290	1	1	52152746	249	-1.99	1.69	12	0.10	-240.00	283.00	1935	20221206	-75.30	402	20230927	18.91	1770	-72.99	20230106	402	18.91	20230927	1935	-75.30	20221206	402	18.91	20230927	0.00	N	058450	500	260 억		491134	N	N	0	N	00	N
67	20231019	150505	57	100.00	KOSDAQ		화학	N	N	N	N		N	471	-19	5	-3.88	22903599	47809	29.65	490	490	464	637	343	490	479.06	0.94	0	-1998	512	501	491	480	470	506	485	261	147	500	290	1	1	52152746	246	-1.96	1.66	12	0.09	-240.00	283.00	1935	20221206	-75.66	402	20230927	17.16	1770	-73.39	20230106	402	17.16	20230927	1935	-75.66	20221206	402	17.16	20230927	0.00	N	058450	500	260 억		491134	N	N	0	N	00	N
68	20231019	140507	57	100.00	KOSDAQ		화학	N	N	N	N		N	478	-12	5	-2.45	13717623	28341	17.57	490	490	473	637	343	490	484.02	0.94	0	4193	512	501	491	480	470	506	485	261	147	500	290	1	1	52152746	249	-1.99	1.69	12	0.05	-240.00	283.00	1935	20221206	-75.30	402	20230927	18.91	1770	-72.99	20230106	402	18.91	20230927	1935	-75.30	20221206	402	18.91	20230927	0.00	N	058450	500	260 억		491134	N	N	0	N	00	N
69	20231019	130504	57	100.00	KOSDAQ		화학	N	N	N	N		N	484	-6	5	-1.22	7711928	15876	9.85	490	490	481	637	343	490	485.76	0.94	0	4158	512	501	491	480	470	506	485	261	147	500	290	1	1	52152746	252	-2.02	1.71	12	0.03	-240.00	283.00	1935	20221206	-74.99	402	20230927	20.40	1770	-72.66	20230106	402	20.40	20230927	1935	-74.99	20221206	402	20.40	20230927	0.00	N	058450	500	260 억		491134	N	N	0	N	00	N
70	20231019	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	485	-5	5	-1.02	5574462	11459	7.11	490	490	484	637	343	490	486.47	0.94	0	2825	512	501	491	480	470	506	485	261	147	500	290	1	1	52152746	253	-2.02	1.71	12	0.02	-240.00	283.00	1935	20221206	-74.94	402	20230927	20.65	1770	-72.60	20230106	402	20.65	20230927	1935	-74.94	20221206	402	20.65	20230927	0.00	N	058450	500	260 억		491134	N	N	0	N	00	N
71	20231019	110506	57	100.00	KOSDAQ		화학	N	N	N	N		N	489	-1	5	-0.20	4766472	9791	6.07	490	490	484	637	343	490	486.82	0.94	0	1576	512	501	491	480	470	506	485	261	147	500	290	1	1	52152746	255	-2.04	1.73	12	0.02	-240.00	283.00	1935	20221206	-74.73	402	20230927	21.64	1770	-72.37	20230106	402	21.64	20230927	1935	-74.73	20221206	402	21.64	20230927	0.00	N	058450	500	260 억		491134	N	N	0	N	00	N
72	20231019	100503	57	100.00	KOSDAQ		화학	N	N	N	N		N	490	0	3	0.00	4329401	8891	5.51	490	490	484	637	343	490	486.94	0.94	0	1291	512	501	491	480	470	506	485	261	147	500	290	1	1	52152746	256	-2.04	1.73	12	0.02	-240.00	283.00	1935	20221206	-74.68	402	20230927	21.89	1770	-72.32	20230106	402	21.89	20230927	1935	-74.68	20221206	402	21.89	20230927	0.00	N	058450	500	260 억		491134	N	N	0	N	00	N
73	20231019	090507	57	100.00	KOSDAQ		화학	N	N	N	N		N	488	-2	5	-0.41	1764694	3603	2.23	490	490	487	637	343	490	489.78	0.94	0	-743	512	501	491	480	470	506	485	261	147	500	290	1	1	52152746	255	-2.03	1.72	12	0.01	-240.00	283.00	1935	20221206	-74.78	402	20230927	21.39	1770	-72.43	20230106	402	21.39	20230927	1935	-74.78	20221206	402	21.39	20230927	0.00	N	058450	500	260 억		491134	N	N	0	N	00	N
74	20231018	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	490	9	2	1.87	77719542	160095	88.88	481	502	481	625	337	481	485.46	0.94	0	1515	503	492	479	468	455	497	473	261	144	500	280	1	1	52152746	256	-2.04	1.73	12	0.31	-240.00	283.00	1935	20221206	-74.68	402	20230927	21.89	1770	-72.32	20230106	402	21.89	20230927	1935	-74.68	20221206	402	21.89	20230927	0.00	N	058450	500	260 억		490149	N	N	0	N	00	N
75	20231018	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	496	15	2	3.12	76659445	157932	87.68	481	502	481	625	337	481	485.40	0.94	0	1525	503	492	479	468	455	497	473	261	144	500	280	1	1	52152746	259	-2.07	1.75	12	0.30	-240.00	283.00	1935	20221206	-74.37	402	20230927	23.38	1770	-71.98	20230106	402	23.38	20230927	1935	-74.37	20221206	402	23.38	20230927	0.00	N	058450	500	260 억		490149	N	N	0	N	00	N
76	20231018	140459	57	100.00	KOSDAQ		화학	N	N	N	N		N	482	1	2	0.21	73324973	151092	83.88	481	502	481	625	337	481	485.30	0.94	0	2771	503	492	479	468	455	497	473	261	144	500	280	1	1	52152746	251	-2.01	1.70	12	0.29	-240.00	283.00	1935	20221206	-75.09	402	20230927	19.90	1770	-72.77	20230106	402	19.90	20230927	1935	-75.09	20221206	402	19.90	20230927	0.00	N	058450	500	260 억		490149	N	N	0	N	00	N
77	20231018	130456	57	100.00	KOSDAQ		화학	N	N	N	N		N	486	5	2	1.04	71925874	148191	82.27	481	502	481	625	337	481	485.36	0.94	0	2246	503	492	479	468	455	497	473	261	144	500	280	1	1	52152746	253	-2.02	1.72	12	0.28	-240.00	283.00	1935	20221206	-74.88	402	20230927	20.90	1770	-72.54	20230106	402	20.90	20230927	1935	-74.88	20221206	402	20.90	20230927	0.00	N	058450	500	260 억		490149	N	N	0	N	00	N
78	20231018	120504	57	100.00	KOSDAQ		화학	N	N	N	N		N	494	13	2	2.70	22338554	45419	25.22	481	502	481	625	337	481	491.83	0.94	0	-1818	503	492	479	468	455	497	473	261	144	500	280	1	1	52152746	258	-2.06	1.75	12	0.09	-240.00	283.00	1935	20221206	-74.47	402	20230927	22.89	1770	-72.09	20230106	402	22.89	20230927	1935	-74.47	20221206	402	22.89	20230927	0.00	N	058450	500	260 억		490149	N	N	0	N	00	N
79	20231018	110500	57	100.00	KOSDAQ		화학	N	N	N	N		N	500	19	2	3.95	19003112	38695	21.48	481	502	481	625	337	481	491.10	0.94	0	-1436	503	492	479	468	455	497	473	261	144	500	280	1	1	52152746	261	-2.08	1.77	12	0.07	-240.00	283.00	1935	20221206	-74.16	402	20230927	24.38	1770	-71.75	20230106	402	24.38	20230927	1935	-74.16	20221206	402	24.38	20230927	0.00	N	058450	500	260 억		490149	N	N	0	N	00	N
80	20231018	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	490	9	2	1.87	12069781	24805	13.77	481	490	481	625	337	481	486.59	0.94	0	-1793	503	492	479	468	455	497	473	261	144	500	280	1	1	52152746	256	-2.04	1.73	12	0.05	-240.00	283.00	1935	20221206	-74.68	402	20230927	21.89	1770	-72.32	20230106	402	21.89	20230927	1935	-74.68	20221206	402	21.89	20230927	0.00	N	058450	500	260 억		490149	N	N	0	N	00	N
81	20231018	090500	57	100.00	KOSDAQ		화학	N	N	N	N		N	481	0	3	0.00	1212601	2521	1.40	481	481	481	625	337	481	481.00	0.94	0	-320	503	492	479	468	455	497	473	261	144	500	280	1	1	52152746	251	-2.00	1.70	12	0.00	-240.00	283.00	1935	20221206	-75.14	402	20230927	19.65	1770	-72.82	20230106	402	19.65	20230927	1935	-75.14	20221206	402	19.65	20230927	0.00	N	058450	500	260 억		490149	N	N	0	N	00	N
82	20231017	160503	57	100.00	KOSDAQ		화학	N	N	N	N		N	481	4	2	0.84	86447137	180110	79.38	470	490	466	620	334	477	479.97	0.94	0	159	516	496	470	450	424	483	437	261	143	500	280	1	1	52152746	251	-2.00	1.70	12	0.35	-240.00	283.00	1935	20221206	-75.14	402	20230927	19.65	1770	-72.82	20230106	402	19.65	20230927	1935	-75.14	20221206	402	19.65	20230927	0.00	N	058450	500	260 억		489865	N	N	0	N	00	N
83	20231017	150503	57	100.00	KOSDAQ		화학	N	N	N	N		N	484	7	2	1.47	83505280	173997	76.69	470	490	466	620	334	477	479.92	0.94	0	5616	516	496	470	450	424	483	437	261	143	500	280	1	1	52152746	252	-2.02	1.71	12	0.33	-240.00	283.00	1935	20221206	-74.99	402	20230927	20.40	1770	-72.66	20230106	402	20.40	20230927	1935	-74.99	20221206	402	20.40	20230927	0.00	N	058450	500	260 억		489865	N	N	0	N	00	N
84	20231017	140504	57	100.00	KOSDAQ		화학	N	N	N	N		N	485	8	2	1.68	54761231	114651	50.53	470	490	466	620	334	477	477.63	0.94	0	6044	516	496	470	450	424	483	437	261	143	500	280	1	1	52152746	253	-2.02	1.71	12	0.22	-240.00	283.00	1935	20221206	-74.94	402	20230927	20.65	1770	-72.60	20230106	402	20.65	20230927	1935	-74.94	20221206	402	20.65	20230927	0.00	N	058450	500	260 억		489865	N	N	0	N	00	N
85	20231017	130500	57	100.00	KOSDAQ		화학	N	N	N	N		N	487	10	2	2.10	51237843	107388	47.33	470	490	466	620	334	477	477.13	0.94	0	7117	516	496	470	450	424	483	437	261	143	500	280	1	1	52152746	254	-2.03	1.72	12	0.21	-240.00	283.00	1935	20221206	-74.83	402	20230927	21.14	1770	-72.49	20230106	402	21.14	20230927	1935	-74.83	20221206	402	21.14	20230927	0.00	N	058450	500	260 억		489865	N	N	0	N	00	N
86	20231017	120502	57	100.00	KOSDAQ		화학	N	N	N	N		N	482	5	2	1.05	45146190	94809	41.79	470	490	466	620	334	477	476.18	0.94	0	690	516	496	470	450	424	483	437	261	143	500	280	1	1	52152746	251	-2.01	1.70	12	0.18	-240.00	283.00	1935	20221206	-75.09	402	20230927	19.90	1770	-72.77	20230106	402	19.90	20230927	1935	-75.09	20221206	402	19.90	20230927	0.00	N	058450	500	260 억		489865	N	N	0	N	00	N
87	20231017	110458	57	100.00	KOSDAQ		화학	N	N	N	N		N	485	8	2	1.68	43742566	91903	40.51	470	490	466	620	334	477	475.96	0.94	0	551	516	496	470	450	424	483	437	261	143	500	280	1	1	52152746	253	-2.02	1.71	12	0.18	-240.00	283.00	1935	20221206	-74.94	402	20230927	20.65	1770	-72.60	20230106	402	20.65	20230927	1935	-74.94	20221206	402	20.65	20230927	0.00	N	058450	500	260 억		489865	N	N	0	N	00	N
88	20231017	100455	57	100.00	KOSDAQ		화학	N	N	N	N		N	472	-5	5	-1.05	29353873	62019	27.33	470	490	466	620	334	477	473.30	0.94	0	8888	516	496	470	450	424	483	437	261	143	500	280	1	1	52152746	246	-1.97	1.67	12	0.12	-240.00	283.00	1935	20221206	-75.61	402	20230927	17.41	1770	-73.33	20230106	402	17.41	20230927	1935	-75.61	20221206	402	17.41	20230927	0.00	N	058450	500	260 억		489865	N	N	0	N	00	N
89	20231017	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	467	-10	5	-2.10	7872857	16772	7.39	470	470	467	620	334	477	469.40	0.94	0	4672	516	496	470	450	424	483	437	261	143	500	280	1	1	52152746	244	-1.95	1.65	12	0.03	-240.00	283.00	1935	20221206	-75.87	402	20230927	16.17	1770	-73.62	20230106	402	16.17	20230927	1935	-75.87	20221206	402	16.17	20230927	0.00	N	058450	500	260 억		489865	N	N	0	N	00	N
90	20231016	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	477	-24	5	-4.79	106036519	226886	72.08	490	490	444	651	351	501	467.34	0.87	0	36071	571	535	501	465	431	519	449	261	150	500	300	1	1	52152746	249	-1.99	1.69	12	0.44	-240.00	283.00	1935	20221206	-75.35	402	20230927	18.66	1770	-73.05	20230106	402	18.66	20230927	1935	-75.35	20221206	402	18.66	20230927	0.00	N	058450	500	260 억		453875	N	N	0	N	00	N
91	20231016	150458	57	100.00	KOSDAQ		화학	N	N	N	N		N	473	-28	5	-5.59	105327401	225388	71.61	490	490	444	651	351	501	467.32	0.87	0	35990	571	535	501	465	431	519	449	261	150	500	300	1	1	52152746	247	-1.97	1.67	12	0.43	-240.00	283.00	1935	20221206	-75.56	402	20230927	17.66	1770	-73.28	20230106	402	17.66	20230927	1935	-75.56	20221206	402	17.66	20230927	0.00	N	058450	500	260 억		453875	N	N	0	N	00	N
92	20231016	140458	57	100.00	KOSDAQ		화학	N	N	N	N		N	477	-24	5	-4.79	85433344	183359	58.26	490	490	444	651	351	501	465.93	0.87	0	34285	571	535	501	465	431	519	449	261	150	500	300	1	1	52152746	249	-1.99	1.69	12	0.35	-240.00	283.00	1935	20221206	-75.35	402	20230927	18.66	1770	-73.05	20230106	402	18.66	20230927	1935	-75.35	20221206	402	18.66	20230927	0.00	N	058450	500	260 억		453875	N	N	0	N	00	N
93	20231016	130456	57	100.00	KOSDAQ		화학	N	N	N	N		N	473	-28	5	-5.59	83084631	178429	56.69	490	490	444	651	351	501	465.65	0.87	0	34353	571	535	501	465	431	519	449	261	150	500	300	1	1	52152746	247	-1.97	1.67	12	0.34	-240.00	283.00	1935	20221206	-75.56	402	20230927	17.66	1770	-73.28	20230106	402	17.66	20230927	1935	-75.56	20221206	402	17.66	20230927	0.00	N	058450	500	260 억		453875	N	N	0	N	00	N
94	20231016	120456	57	100.00	KOSDAQ		화학	N	N	N	N		N	471	-30	5	-5.99	77437632	166371	52.86	490	490	444	651	351	501	465.45	0.87	0	35084	571	535	501	465	431	519	449	261	150	500	300	1	1	52152746	246	-1.96	1.66	12	0.32	-240.00	283.00	1935	20221206	-75.66	402	20230927	17.16	1770	-73.39	20230106	402	17.16	20230927	1935	-75.66	20221206	402	17.16	20230927	0.00	N	058450	500	260 억		453875	N	N	0	N	00	N
95	20231016	110455	57	100.00	KOSDAQ		화학	N	N	N	N		N	472	-29	5	-5.79	71965167	154749	49.17	490	490	444	651	351	501	465.04	0.87	0	35514	571	535	501	465	431	519	449	261	150	500	300	1	1	52152746	246	-1.97	1.67	12	0.30	-240.00	283.00	1935	20221206	-75.61	402	20230927	17.41	1770	-73.33	20230106	402	17.41	20230927	1935	-75.61	20221206	402	17.41	20230927	0.00	N	058450	500	260 억		453875	N	N	0	N	00	N
96	20231016	100450	57	100.00	KOSDAQ		화학	N	N	N	N		N	467	-34	5	-6.79	47174707	101771	32.33	490	490	444	651	351	501	463.54	0.87	0	-7769	571	535	501	465	431	519	449	261	150	500	300	1	1	52152746	244	-1.95	1.65	12	0.20	-240.00	283.00	1935	20221206	-75.87	402	20230927	16.17	1770	-73.62	20230106	402	16.17	20230927	1935	-75.87	20221206	402	16.17	20230927	0.00	N	058450	500	260 억		453875	N	N	0	N	00	N
97	20231016	090453	57	100.00	KOSDAQ		화학	N	N	N	N		N	449	-52	5	-10.38	20152779	43476	13.81	490	490	444	651	351	501	463.54	0.87	0	-17952	571	535	501	465	431	519	449	261	150	500	300	1	1	52152746	234	-1.87	1.59	12	0.08	-240.00	283.00	1935	20221206	-76.80	402	20230927	11.69	1770	-74.63	20230106	402	11.69	20230927	1935	-76.80	20221206	402	11.69	20230927	0.00	N	058450	500	260 억		453875	N	N	0	N	00	N
98	20231012	160505	57	100.00	KOSDAQ		화학	N	N	N	N		N	518	56	2	12.12	1150249287	2187225	446.24	480	559	466	600	324	462	525.89	0.68	0	82727	517	489	467	439	417	503	453	261	138	500	270	1	1	52152746	270	-2.16	1.83	12	4.19	-240.00	283.00	1935	20221206	-73.23	402	20230927	28.86	1770	-70.73	20230106	402	28.86	20230927	1935	-73.23	20221206	402	28.86	20230927	0.00	N	058450	500	260 억		356803	N	N	0	N	00	N
99	20231012	150457	57	100.00	KOSDAQ		화학	N	N	N	N		N	527	65	2	14.07	1127388834	2143703	437.36	480	559	466	600	324	462	525.91	0.68	0	106204	517	489	467	439	417	503	453	261	138	500	270	1	1	52152746	275	-2.20	1.86	12	4.11	-240.00	283.00	1935	20221206	-72.76	402	20230927	31.09	1770	-70.23	20230106	402	31.09	20230927	1935	-72.76	20221206	402	31.09	20230927	0.00	N	058450	500	260 억		356803	N	N	0	N	00	N
100	20231012	140456	57	100.00	KOSDAQ		화학	N	N	N	N		N	536	74	2	16.02	1073928239	2043313	416.88	480	559	466	600	324	462	525.58	0.68	0	87604	517	489	467	439	417	503	453	261	138	500	270	1	1	52152746	280	-2.23	1.89	12	3.92	-240.00	283.00	1935	20221206	-72.30	402	20230927	33.33	1770	-69.72	20230106	402	33.33	20230927	1935	-72.30	20221206	402	33.33	20230927	0.00	N	058450	500	260 억		356803	N	N	0	N	00	N
101	20231012	130455	57	100.00	KOSDAQ		화학	N	N	N	N		N	528	66	2	14.29	976026478	1860552	379.59	480	559	466	600	324	462	524.59	0.68	0	137492	517	489	467	439	417	503	453	261	138	500	270	1	1	52152746	275	-2.20	1.87	12	3.57	-240.00	283.00	1935	20221206	-72.71	402	20230927	31.34	1770	-70.17	20230106	402	31.34	20230927	1935	-72.71	20221206	402	31.34	20230927	0.00	N	058450	500	260 억		356803	N	N	0	N	00	N
102	20231012	120504	57	100.00	KOSDAQ		화학	N	N	N	N		N	540	78	2	16.88	937475933	1788066	364.80	480	559	466	600	324	462	524.30	0.68	0	130056	517	489	467	439	417	503	453	261	138	500	270	1	1	52152746	282	-2.25	1.91	12	3.43	-240.00	283.00	1935	20221206	-72.09	402	20230927	34.33	1770	-69.49	20230106	402	34.33	20230927	1935	-72.09	20221206	402	34.33	20230927	0.00	N	058450	500	260 억		356803	N	N	0	N	00	N
103	20231012	110501	57	100.00	KOSDAQ		화학	N	N	N	N		N	537	75	2	16.23	760486936	1458732	297.61	480	559	466	600	324	462	521.33	0.68	0	140813	517	489	467	439	417	503	453	261	138	500	270	1	1	52152746	280	-2.24	1.90	12	2.80	-240.00	283.00	1935	20221206	-72.25	402	20230927	33.58	1770	-69.66	20230106	402	33.58	20230927	1935	-72.25	20221206	402	33.58	20230927	0.00	N	058450	500	260 억		356803	N	N	0	N	00	N
104	20231012	100459	57	100.00	KOSDAQ		화학	N	N	N	N		N	512	50	2	10.82	511666765	993559	202.71	480	551	466	600	324	462	514.98	0.68	0	100423	517	489	467	439	417	503	453	261	138	500	270	1	1	52152746	267	-2.13	1.81	12	1.91	-240.00	283.00	1935	20221206	-73.54	402	20230927	27.36	1770	-71.07	20230106	402	27.36	20230927	1935	-73.54	20221206	402	27.36	20230927	0.00	N	058450	500	260 억		356803	N	N	0	N	00	N
105	20231012	090502	57	100.00	KOSDAQ		화학	N	N	N	N		N	478	16	2	3.46	53003938	107789	21.99	480	515	466	600	324	462	491.74	0.68	0	-31878	517	489	467	439	417	503	453	261	138	500	270	1	1	52152746	249	-1.99	1.69	12	0.21	-240.00	283.00	1935	20221206	-75.30	402	20230927	18.91	1770	-72.99	20230106	402	18.91	20230927	1935	-75.30	20221206	402	18.91	20230927	0.00	N	058450	500	260 억		356803	N	N	0	N	00	N
106	20231011	160457	57	100.00	KOSDAQ		화학	N	N	N	N		N	462	17	2	3.82	231825671	489579	125.60	447	495	445	578	312	445	473.52	0.60	0	42457	490	467	445	422	400	456	411	261	133	500	260	1	1	52152746	241	-1.93	1.63	12	0.94	-240.00	283.00	1935	20221206	-76.12	402	20230927	14.93	1770	-73.90	20230106	402	14.93	20230927	1935	-76.12	20221206	402	14.93	20230927	0.00	N	058450	500	260 억		314248	N	N	0	N	00	N
107	20231011	150457	57	100.00	KOSDAQ		화학	N	N	N	N		N	466	21	2	4.72	229774387	485145	124.47	447	495	445	578	312	445	473.62	0.60	0	42576	490	467	445	422	400	456	411	261	133	500	260	1	1	52152746	243	-1.94	1.65	12	0.93	-240.00	283.00	1935	20221206	-75.92	402	20230927	15.92	1770	-73.67	20230106	402	15.92	20230927	1935	-75.92	20221206	402	15.92	20230927	0.00	N	058450	500	260 억		314248	N	N	0	N	00	N
108	20231011	140502	57	100.00	KOSDAQ		화학	N	N	N	N		N	465	20	2	4.49	216618079	456751	117.18	447	495	445	578	312	445	474.26	0.60	0	46615	490	467	445	422	400	456	411	261	133	500	260	1	1	52152746	243	-1.94	1.64	12	0.88	-240.00	283.00	1935	20221206	-75.97	402	20230927	15.67	1770	-73.73	20230106	402	15.67	20230927	1935	-75.97	20221206	402	15.67	20230927	0.00	N	058450	500	260 억		314248	N	N	0	N	00	N
109	20231011	130453	57	100.00	KOSDAQ		화학	N	N	N	N		N	469	24	2	5.39	208526554	439340	112.71	447	495	445	578	312	445	474.64	0.60	0	45358	490	467	445	422	400	456	411	261	133	500	260	1	1	52152746	245	-1.95	1.66	12	0.84	-240.00	283.00	1935	20221206	-75.76	402	20230927	16.67	1770	-73.50	20230106	402	16.67	20230927	1935	-75.76	20221206	402	16.67	20230927	0.00	N	058450	500	260 억		314248	N	N	0	N	00	N
110	20231011	120504	57	100.00	KOSDAQ		화학	N	N	N	N		N	483	38	2	8.54	184203149	387284	99.36	447	495	447	578	312	445	475.63	0.60	0	25724	490	467	445	422	400	456	411	261	133	500	260	1	1	52152746	252	-2.01	1.71	12	0.74	-240.00	283.00	1935	20221206	-75.04	402	20230927	20.15	1770	-72.71	20230106	402	20.15	20230927	1935	-75.04	20221206	402	20.15	20230927	0.00	N	058450	500	260 억		314248	N	N	0	N	00	N
111	20231011	110500	57	100.00	KOSDAQ		화학	N	N	N	N		N	480	35	2	7.87	145077947	306740	78.70	447	495	447	578	312	445	472.97	0.60	0	29090	490	467	445	422	400	456	411	261	133	500	260	1	1	52152746	250	-2.00	1.70	12	0.59	-240.00	283.00	1935	20221206	-75.19	402	20230927	19.40	1770	-72.88	20230106	402	19.40	20230927	1935	-75.19	20221206	402	19.40	20230927	0.00	N	058450	500	260 억		314248	N	N	0	N	00	N
112	20231011	100455	57	100.00	KOSDAQ		화학	N	N	N	N		N	466	21	2	4.72	54994556	118703	30.45	447	474	447	578	312	445	463.30	0.60	0	2724	490	467	445	422	400	456	411	261	133	500	260	1	1	52152746	243	-1.94	1.65	12	0.23	-240.00	283.00	1935	20221206	-75.92	402	20230927	15.92	1770	-73.67	20230106	402	15.92	20230927	1935	-75.92	20221206	402	15.92	20230927	0.00	N	058450	500	260 억		314248	N	N	0	N	00	N
113	20231011	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	452	7	2	1.57	6632107	14722	3.78	447	467	447	578	312	445	450.49	0.60	0	-1261	490	467	445	422	400	456	411	261	133	500	260	1	1	52152746	236	-1.88	1.60	12	0.03	-240.00	283.00	1935	20221206	-76.64	402	20230927	12.44	1770	-74.46	20230106	402	12.44	20230927	1935	-76.64	20221206	402	12.44	20230927	0.00	N	058450	500	260 억		314248	N	N	0	N	00	N
114	20231010	160453	57	100.00	KOSDAQ		화학	N	N	N	N		N	445	9	2	2.06	170166534	389688	254.16	450	468	423	566	306	436	436.67	0.65	0	-22670	458	446	433	421	408	453	428	261	130	500	260	1	1	52152746	232	-1.85	1.57	12	0.75	-240.00	283.00	1935	20221206	-77.00	402	20230927	10.70	1770	-74.86	20230106	402	10.70	20230927	1935	-77.00	20221206	402	10.70	20230927	0.00	N	058450	500	260 억		336850	N	N	0	N	00	N
115	20231010	150452	57	100.00	KOSDAQ		화학	N	N	N	N		N	445	9	2	2.06	169168116	387441	252.70	450	468	423	566	306	436	436.63	0.65	0	-22620	458	446	433	421	408	453	428	261	130	500	260	1	1	52152746	232	-1.85	1.57	12	0.74	-240.00	283.00	1935	20221206	-77.00	402	20230927	10.70	1770	-74.86	20230106	402	10.70	20230927	1935	-77.00	20221206	402	10.70	20230927	0.00	N	058450	500	260 억		336850	N	N	0	N	00	N
116	20231010	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	427	-9	5	-2.06	121387756	277248	180.83	450	468	423	566	306	436	437.83	0.65	0	3699	458	446	433	421	408	453	428	261	130	500	260	1	1	52152746	223	-1.78	1.51	12	0.53	-240.00	283.00	1935	20221206	-77.93	402	20230927	6.22	1770	-75.88	20230106	402	6.22	20230927	1935	-77.93	20221206	402	6.22	20230927	0.00	N	058450	500	260 억		336850	N	N	0	N	00	N
117	20231010	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	428	-8	5	-1.83	112029873	255303	166.52	450	468	426	566	306	436	438.81	0.65	0	4949	458	446	433	421	408	453	428	261	130	500	260	1	1	52152746	223	-1.78	1.51	12	0.49	-240.00	283.00	1935	20221206	-77.88	402	20230927	6.47	1770	-75.82	20230106	402	6.47	20230927	1935	-77.88	20221206	402	6.47	20230927	0.00	N	058450	500	260 억		336850	N	N	0	N	00	N
118	20231010	120451	57	100.00	KOSDAQ		화학	N	N	N	N		N	436	0	3	0.00	104050365	236742	154.41	450	468	430	566	306	436	439.51	0.65	0	21546	458	446	433	421	408	453	428	261	130	500	260	1	1	52152746	227	-1.82	1.54	12	0.45	-240.00	283.00	1935	20221206	-77.47	402	20230927	8.46	1770	-75.37	20230106	402	8.46	20230927	1935	-77.47	20221206	402	8.46	20230927	0.00	N	058450	500	260 억		336850	N	N	0	N	00	N
119	20231010	110443	57	100.00	KOSDAQ		화학	N	N	N	N		N	441	5	2	1.15	95647027	217605	141.93	450	468	430	566	306	436	439.54	0.65	0	21316	458	446	433	421	408	453	428	261	130	500	260	1	1	52152746	230	-1.84	1.56	12	0.42	-240.00	283.00	1935	20221206	-77.21	402	20230927	9.70	1770	-75.08	20230106	402	9.70	20230927	1935	-77.21	20221206	402	9.70	20230927	0.00	N	058450	500	260 억		336850	N	N	0	N	00	N
120	20231010	100447	57	100.00	KOSDAQ		화학	N	N	N	N		N	439	3	2	0.69	86455706	196537	128.19	450	468	430	566	306	436	439.90	0.65	0	19322	458	446	433	421	408	453	428	261	130	500	260	1	1	52152746	229	-1.83	1.55	12	0.38	-240.00	283.00	1935	20221206	-77.31	402	20230927	9.20	1770	-75.20	20230106	402	9.20	20230927	1935	-77.31	20221206	402	9.20	20230927	0.00	N	058450	500	260 억		336850	N	N	0	N	00	N
121	20231010	090445	57	100.00	KOSDAQ		화학	N	N	N	N		N	455	19	2	4.36	5192351	11501	7.50	450	455	450	566	306	436	451.47	0.65	0	-101	458	446	433	421	408	453	428	261	130	500	260	1	1	52152746	237	-1.90	1.61	12	0.02	-240.00	283.00	1935	20221206	-76.49	402	20230927	13.18	1770	-74.29	20230106	402	13.18	20230927	1935	-76.49	20221206	402	13.18	20230927	0.00	N	058450	500	260 억		336850	N	N	0	N	00	N
122	20231006	160450	57	100.00	KOSDAQ		화학	N	N	N	N		N	436	20	2	4.81	66248874	153307	26.56	420	445	420	540	292	416	432.13	0.50	0	76188	460	438	420	398	380	429	389	261	124	500	240	1	1	52152746	227	-1.82	1.54	12	0.29	-240.00	283.00	1935	20221206	-77.47	402	20230927	8.46	1770	-75.37	20230106	402	8.46	20230927	1935	-77.47	20221206	402	8.46	20230927	0.02	N	058450	500	260 억		260630	N	N	0	N	00	N
123	20231006	150443	57	100.00	KOSDAQ		화학	N	N	N	N		N	436	20	2	4.81	65535421	151672	26.28	420	445	420	540	292	416	432.09	0.50	0	76184	460	438	420	398	380	429	389	261	124	500	240	1	1	52152746	227	-1.82	1.54	12	0.29	-240.00	283.00	1935	20221206	-77.47	402	20230927	8.46	1770	-75.37	20230106	402	8.46	20230927	1935	-77.47	20221206	402	8.46	20230927	0.02	N	058450	500	260 억		260630	N	N	0	N	00	N
124	20231006	140442	57	100.00	KOSDAQ		화학	N	N	N	N		N	436	20	2	4.81	58831459	136225	23.60	420	445	420	540	292	416	431.87	0.50	0	68844	460	438	420	398	380	429	389	261	124	500	240	1	1	52152746	227	-1.82	1.54	12	0.26	-240.00	283.00	1935	20221206	-77.47	402	20230927	8.46	1770	-75.37	20230106	402	8.46	20230927	1935	-77.47	20221206	402	8.46	20230927	0.02	N	058450	500	260 억		260630	N	N	0	N	00	N
125	20231006	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	437	21	2	5.05	58471685	135402	23.46	420	445	420	540	292	416	431.84	0.50	0	68494	460	438	420	398	380	429	389	261	124	500	240	1	1	52152746	228	-1.82	1.54	12	0.26	-240.00	283.00	1935	20221206	-77.42	402	20230927	8.71	1770	-75.31	20230106	402	8.71	20230927	1935	-77.42	20221206	402	8.71	20230927	0.02	N	058450	500	260 억		260630	N	N	0	N	00	N
126	20231006	120436	57	100.00	KOSDAQ		화학	N	N	N	N		N	435	19	2	4.57	55004874	127450	22.08	420	445	420	540	292	416	431.58	0.50	0	64958	460	438	420	398	380	429	389	261	124	500	240	1	1	52152746	227	-1.81	1.54	12	0.24	-240.00	283.00	1935	20221206	-77.52	402	20230927	8.21	1770	-75.42	20230106	402	8.21	20230927	1935	-77.52	20221206	402	8.21	20230927	0.02	N	058450	500	260 억		260630	N	N	0	N	00	N
127	20231006	110434	57	100.00	KOSDAQ		화학	N	N	N	N		N	442	26	2	6.25	52112875	120820	20.93	420	445	420	540	292	416	431.33	0.50	0	62932	460	438	420	398	380	429	389	261	124	500	240	1	1	52152746	231	-1.84	1.56	12	0.23	-240.00	283.00	1935	20221206	-77.16	402	20230927	9.95	1770	-75.03	20230106	402	9.95	20230927	1935	-77.16	20221206	402	9.95	20230927	0.02	N	058450	500	260 억		260630	N	N	0	N	00	N
128	20231006	100438	57	100.00	KOSDAQ		화학	N	N	N	N		N	435	19	2	4.57	35703200	83236	14.42	420	444	420	540	292	416	428.94	0.50	0	42771	460	438	420	398	380	429	389	261	124	500	240	1	1	52152746	227	-1.81	1.54	12	0.16	-240.00	283.00	1935	20221206	-77.52	402	20230927	8.21	1770	-75.42	20230106	402	8.21	20230927	1935	-77.52	20221206	402	8.21	20230927	0.02	N	058450	500	260 억		260630	N	N	0	N	00	N
129	20231006	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	425	9	2	2.16	5189466	12280	2.13	420	427	420	540	292	416	422.59	0.50	0	4172	460	438	420	398	380	429	389	261	124	500	240	1	1	52152746	222	-1.77	1.50	12	0.02	-240.00	283.00	1935	20221206	-78.04	402	20230927	5.72	1770	-75.99	20230106	402	5.72	20230927	1935	-78.04	20221206	402	5.72	20230927	0.02	N	058450	500	260 억		260630	N	N	0	N	00	N