KissMeData/340440/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	161202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1754	-6	5	-0.34	112461992	64533	190.92	1796	1796	1711	2285	1232	1760	1742.68	0.62	0	-22787	1803	1781	1748	1726	1693	1792	1737	28	525	100	1230	1	1	28378364	498	22.78	1.70	12	0.23	77.00	1029.00	3265	20230421	-46.28	1660	20231027	5.66	3265	-46.28	20230421	1660	5.66	20231027	3265	-46.28	20230421	1660	5.66	20231027	1.94	N	340440	100	28 억		176053	N	N	0	N	00	N
3	20231031	151214	57	100.00	KOSDAQ		화학	N	N	N	N		N	1728	-32	5	-1.82	110667186	63506	187.88	1796	1796	1711	2285	1232	1760	1742.62	0.62	0	-22800	1803	1781	1748	1726	1693	1792	1737	28	525	100	1230	1	1	28378364	490	22.44	1.68	12	0.22	77.00	1029.00	3265	20230421	-47.08	1660	20231027	4.10	3265	-47.08	20230421	1660	4.10	20231027	3265	-47.08	20230421	1660	4.10	20231027	1.94	N	340440	100	28 억		176053	N	N	0	N	00	N
4	20231031	141223	57	100.00	KOSDAQ		화학	N	N	N	N		N	1718	-42	5	-2.39	91408766	52301	154.73	1796	1796	1716	2285	1232	1760	1747.74	0.62	0	-24554	1803	1781	1748	1726	1693	1792	1737	28	525	100	1230	1	1	28378364	488	22.31	1.67	12	0.18	77.00	1029.00	3265	20230421	-47.38	1660	20231027	3.49	3265	-47.38	20230421	1660	3.49	20231027	3265	-47.38	20230421	1660	3.49	20231027	1.94	N	340440	100	28 억		176053	N	N	0	N	00	N
5	20231031	131213	57	100.00	KOSDAQ		화학	N	N	N	N		N	1738	-22	5	-1.25	76864928	43898	129.87	1796	1796	1726	2285	1232	1760	1750.99	0.62	0	-24295	1803	1781	1748	1726	1693	1792	1737	28	525	100	1230	1	1	28378364	493	22.57	1.69	12	0.15	77.00	1029.00	3265	20230421	-46.77	1660	20231027	4.70	3265	-46.77	20230421	1660	4.70	20231027	3265	-46.77	20230421	1660	4.70	20231027	1.94	N	340440	100	28 억		176053	N	N	0	N	00	N
6	20231031	121215	57	100.00	KOSDAQ		화학	N	N	N	N		N	1744	-16	5	-0.91	51071821	29099	86.09	1796	1796	1744	2285	1232	1760	1755.10	0.62	0	-11644	1803	1781	1748	1726	1693	1792	1737	28	525	100	1230	1	1	28378364	495	22.65	1.69	12	0.10	77.00	1029.00	3265	20230421	-46.58	1660	20231027	5.06	3265	-46.58	20230421	1660	5.06	20231027	3265	-46.58	20230421	1660	5.06	20231027	1.94	N	340440	100	28 억		176053	N	N	0	N	00	N
7	20231031	111243	57	100.00	KOSDAQ		화학	N	N	N	N		N	1756	-4	5	-0.23	41280664	23491	69.50	1796	1796	1745	2285	1232	1760	1757.30	0.62	0	-7809	1803	1781	1748	1726	1693	1792	1737	28	525	100	1230	1	1	28378364	498	22.81	1.71	12	0.08	77.00	1029.00	3265	20230421	-46.22	1660	20231027	5.78	3265	-46.22	20230421	1660	5.78	20231027	3265	-46.22	20230421	1660	5.78	20231027	1.94	N	340440	100	28 억		176053	N	N	0	N	00	N
8	20231031	101222	57	100.00	KOSDAQ		화학	N	N	N	N		N	1750	-10	5	-0.57	37608736	21389	63.28	1796	1796	1745	2285	1232	1760	1758.32	0.62	0	-8195	1803	1781	1748	1726	1693	1792	1737	28	525	100	1230	1	1	28378364	497	22.73	1.70	12	0.08	77.00	1029.00	3265	20230421	-46.40	1660	20231027	5.42	3265	-46.40	20230421	1660	5.42	20231027	3265	-46.40	20230421	1660	5.42	20231027	1.94	N	340440	100	28 억		176053	N	N	0	N	00	N
9	20231031	091224	57	100.00	KOSDAQ		화학	N	N	N	N		N	1778	18	2	1.02	11436617	6442	19.06	1796	1796	1767	2285	1232	1760	1775.34	0.62	0	-3506	1803	1781	1748	1726	1693	1792	1737	28	525	100	1230	1	1	28378364	505	23.09	1.73	12	0.02	77.00	1029.00	3265	20230421	-45.54	1660	20231027	7.11	3265	-45.54	20230421	1660	7.11	20231027	3265	-45.54	20230421	1660	7.11	20231027	1.94	N	340440	100	28 억		176053	N	N	0	N	00	N
10	20231030	161157	57	100.00	KOSDAQ		화학	N	N	N	N		N	1760	39	2	2.27	58497397	33673	10.67	1722	1770	1715	2235	1205	1721	1737.22	0.58	0	10312	1900	1810	1735	1645	1570	1855	1690	28	514	100	1200	1	1	28378364	499	22.86	1.71	12	0.12	77.00	1029.00	3265	20230421	-46.09	1660	20231027	6.02	3265	-46.09	20230421	1660	6.02	20231027	3265	-46.09	20230421	1660	6.02	20231027	1.90	N	340440	100	28 억		165741	N	N	0	N	00	N
11	20231030	151132	57	100.00	KOSDAQ		화학	N	N	N	N		N	1761	40	2	2.32	56588454	32585	10.33	1722	1770	1715	2235	1205	1721	1736.65	0.58	0	10153	1900	1810	1735	1645	1570	1855	1690	28	514	100	1200	1	1	28378364	500	22.87	1.71	12	0.11	77.00	1029.00	3265	20230421	-46.06	1660	20231027	6.08	3265	-46.06	20230421	1660	6.08	20231027	3265	-46.06	20230421	1660	6.08	20231027	1.90	N	340440	100	28 억		165741	N	N	0	N	00	N
12	20231030	141130	57	100.00	KOSDAQ		화학	N	N	N	N		N	1764	43	2	2.50	49607555	28619	9.07	1722	1770	1715	2235	1205	1721	1733.38	0.58	0	10005	1900	1810	1735	1645	1570	1855	1690	28	514	100	1200	1	1	28378364	501	22.91	1.71	12	0.10	77.00	1029.00	3265	20230421	-45.97	1660	20231027	6.27	3265	-45.97	20230421	1660	6.27	20231027	3265	-45.97	20230421	1660	6.27	20231027	1.90	N	340440	100	28 억		165741	N	N	0	N	00	N
13	20231030	131134	57	100.00	KOSDAQ		화학	N	N	N	N		N	1750	29	2	1.69	38374741	22224	7.04	1722	1750	1715	2235	1205	1721	1726.73	0.58	0	10085	1900	1810	1735	1645	1570	1855	1690	28	514	100	1200	1	1	28378364	497	22.73	1.70	12	0.08	77.00	1029.00	3265	20230421	-46.40	1660	20231027	5.42	3265	-46.40	20230421	1660	5.42	20231027	3265	-46.40	20230421	1660	5.42	20231027	1.90	N	340440	100	28 억		165741	N	N	0	N	00	N
14	20231030	121124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1731	10	2	0.58	31268662	18139	5.75	1722	1738	1715	2235	1205	1721	1723.84	0.58	0	8076	1900	1810	1735	1645	1570	1855	1690	28	514	100	1200	1	1	28378364	491	22.48	1.68	12	0.06	77.00	1029.00	3265	20230421	-46.98	1660	20231027	4.28	3265	-46.98	20230421	1660	4.28	20231027	3265	-46.98	20230421	1660	4.28	20231027	1.90	N	340440	100	28 억		165741	N	N	0	N	00	N
15	20231030	111125	57	100.00	KOSDAQ		화학	N	N	N	N		N	1734	13	2	0.76	28906139	16775	5.32	1722	1738	1715	2235	1205	1721	1723.17	0.58	0	7961	1900	1810	1735	1645	1570	1855	1690	28	514	100	1200	1	1	28378364	492	22.52	1.69	12	0.06	77.00	1029.00	3265	20230421	-46.89	1660	20231027	4.46	3265	-46.89	20230421	1660	4.46	20231027	3265	-46.89	20230421	1660	4.46	20231027	1.90	N	340440	100	28 억		165741	N	N	0	N	00	N
16	20231030	101120	57	100.00	KOSDAQ		화학	N	N	N	N		N	1731	10	2	0.58	23585113	13696	4.34	1722	1738	1715	2235	1205	1721	1722.04	0.58	0	6239	1900	1810	1735	1645	1570	1855	1690	28	514	100	1200	1	1	28378364	491	22.48	1.68	12	0.05	77.00	1029.00	3265	20230421	-46.98	1660	20231027	4.28	3265	-46.98	20230421	1660	4.28	20231027	3265	-46.98	20230421	1660	4.28	20231027	1.90	N	340440	100	28 억		165741	N	N	0	N	00	N
17	20231030	091121	57	100.00	KOSDAQ		화학	N	N	N	N		N	1722	1	2	0.06	9310183	5411	1.72	1722	1730	1715	2235	1205	1721	1720.60	0.58	0	1203	1900	1810	1735	1645	1570	1855	1690	28	514	100	1200	1	1	28378364	489	22.36	1.67	12	0.02	77.00	1029.00	3265	20230421	-47.26	1660	20231027	3.73	3265	-47.26	20230421	1660	3.73	20231027	3265	-47.26	20230421	1660	3.73	20231027	1.90	N	340440	100	28 억		165741	N	N	0	N	00	N
18	20231027	161029	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1721	39	2	2.32	553096682	315046	355.03	1660	1825	1660	2185	1178	1682	1755.61	0.53	0	16223	1772	1726	1704	1658	1636	1716	1648	28	503	100	1170	1	1	28378364	488	22.35	1.67	12	1.11	77.00	1029.00	3265	20230421	-47.29	1660	20231027	3.67	3265	-47.29	20230421	1660	3.67	20231027	3265	-47.29	20230421	1660	3.67	20231027	1.92	N	340440	100	28 억		150293	N	N	0	N	00	N
19	20231027	151122	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1744	62	2	3.69	534268342	304139	342.74	1660	1825	1660	2185	1178	1682	1756.66	0.53	0	12829	1772	1726	1704	1658	1636	1716	1648	28	503	100	1170	1	1	28378364	495	22.65	1.69	12	1.07	77.00	1029.00	3265	20230421	-46.58	1660	20231027	5.06	3265	-46.58	20230421	1660	5.06	20231027	3265	-46.58	20230421	1660	5.06	20231027	1.92	N	340440	100	28 억		150293	N	N	0	N	00	N
20	20231027	141121	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1731	49	2	2.91	112459413	65693	74.03	1660	1747	1660	2185	1178	1682	1711.89	0.53	0	10436	1772	1726	1704	1658	1636	1716	1648	28	503	100	1170	1	1	28378364	491	22.48	1.68	12	0.23	77.00	1029.00	3265	20230421	-46.98	1660	20231027	4.28	3265	-46.98	20230421	1660	4.28	20231027	3265	-46.98	20230421	1660	4.28	20231027	1.92	N	340440	100	28 억		150293	N	N	0	N	00	N
21	20231027	131110	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1716	34	2	2.02	76431092	44850	50.54	1660	1744	1660	2185	1178	1682	1704.15	0.53	0	9524	1772	1726	1704	1658	1636	1716	1648	28	503	100	1170	1	1	28378364	487	22.29	1.67	12	0.16	77.00	1029.00	3265	20230421	-47.44	1660	20231027	3.37	3265	-47.44	20230421	1660	3.37	20231027	3265	-47.44	20230421	1660	3.37	20231027	1.92	N	340440	100	28 억		150293	N	N	0	N	00	N
22	20231027	121123	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1742	60	2	3.57	59019245	34736	39.14	1660	1744	1660	2185	1178	1682	1699.08	0.53	0	11908	1772	1726	1704	1658	1636	1716	1648	28	503	100	1170	1	1	28378364	494	22.62	1.69	12	0.12	77.00	1029.00	3265	20230421	-46.65	1660	20231027	4.94	3265	-46.65	20230421	1660	4.94	20231027	3265	-46.65	20230421	1660	4.94	20231027	1.92	N	340440	100	28 억		150293	N	N	0	N	00	N
23	20231027	111129	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1719	37	2	2.20	49099341	28982	32.66	1660	1719	1660	2185	1178	1682	1694.13	0.53	0	9704	1772	1726	1704	1658	1636	1716	1648	28	503	100	1170	1	1	28378364	488	22.32	1.67	12	0.10	77.00	1029.00	3265	20230421	-47.35	1660	20231027	3.55	3265	-47.35	20230421	1660	3.55	20231027	3265	-47.35	20230421	1660	3.55	20231027	1.92	N	340440	100	28 억		150293	N	N	0	N	00	N
24	20231027	101118	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1696	14	2	0.83	25583890	15206	17.14	1660	1698	1660	2185	1178	1682	1682.49	0.53	0	2695	1772	1726	1704	1658	1636	1716	1648	28	503	100	1170	1	1	28378364	481	22.03	1.65	12	0.05	77.00	1029.00	3265	20230421	-48.06	1660	20231027	2.17	3265	-48.06	20230421	1660	2.17	20231027	3265	-48.06	20230421	1660	2.17	20231027	1.92	N	340440	100	28 억		150293	N	N	0	N	00	N
25	20231027	091124	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1692	10	2	0.59	8235565	4921	5.55	1660	1692	1660	2185	1178	1682	1673.56	0.53	0	1679	1772	1726	1704	1658	1636	1716	1648	28	503	100	1170	1	1	28378364	480	21.97	1.64	12	0.02	77.00	1029.00	3265	20230421	-48.18	1660	20231027	1.93	3265	-48.18	20230421	1660	1.93	20231027	3265	-48.18	20230421	1660	1.93	20231027	1.92	N	340440	100	28 억		150293	N	N	0	N	00	N
26	20231026	161105	57	100.00	KOSDAQ		화학	N	N	N	N		N	1682	-76	5	-4.32	150225943	88542	319.69	1745	1750	1682	2285	1231	1758	1696.75	0.60	0	-20084	1817	1787	1770	1740	1723	1779	1732	28	527	100	1230	1	1	28378364	477	21.84	1.63	12	0.31	77.00	1029.00	3265	20230421	-48.48	1676	20231024	0.36	3265	-48.48	20230421	1676	0.36	20231024	3265	-48.48	20230421	1676	0.36	20231024	1.94	N	340440	100	28 억		171305	N	N	0	N	00	N
27	20231026	151103	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-58	5	-3.30	137535865	81011	292.50	1745	1750	1683	2285	1231	1758	1697.74	0.60	0	-19946	1817	1787	1770	1740	1723	1779	1732	28	527	100	1230	1	1	28378364	482	22.08	1.65	12	0.29	77.00	1029.00	3265	20230421	-47.93	1676	20231024	1.43	3265	-47.93	20230421	1676	1.43	20231024	3265	-47.93	20230421	1676	1.43	20231024	1.94	N	340440	100	28 억		171305	N	N	0	N	00	N
28	20231026	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	1687	-71	5	-4.04	113346258	66679	240.75	1745	1750	1685	2285	1231	1758	1699.88	0.60	0	-20302	1817	1787	1770	1740	1723	1779	1732	28	527	100	1230	1	1	28378364	479	21.91	1.64	12	0.23	77.00	1029.00	3265	20230421	-48.33	1676	20231024	0.66	3265	-48.33	20230421	1676	0.66	20231024	3265	-48.33	20230421	1676	0.66	20231024	1.94	N	340440	100	28 억		171305	N	N	0	N	00	N
29	20231026	131104	57	100.00	KOSDAQ		화학	N	N	N	N		N	1697	-61	5	-3.47	81959524	48105	173.69	1745	1750	1685	2285	1231	1758	1703.76	0.60	0	-16849	1817	1787	1770	1740	1723	1779	1732	28	527	100	1230	1	1	28378364	482	22.04	1.65	12	0.17	77.00	1029.00	3265	20230421	-48.02	1676	20231024	1.25	3265	-48.02	20230421	1676	1.25	20231024	3265	-48.02	20230421	1676	1.25	20231024	1.94	N	340440	100	28 억		171305	N	N	0	N	00	N
30	20231026	121057	57	100.00	KOSDAQ		화학	N	N	N	N		N	1695	-63	5	-3.58	75247343	44140	159.37	1745	1750	1685	2285	1231	1758	1704.74	0.60	0	-16164	1817	1787	1770	1740	1723	1779	1732	28	527	100	1230	1	1	28378364	481	22.01	1.65	12	0.16	77.00	1029.00	3265	20230421	-48.09	1676	20231024	1.13	3265	-48.09	20230421	1676	1.13	20231024	3265	-48.09	20230421	1676	1.13	20231024	1.94	N	340440	100	28 억		171305	N	N	0	N	00	N
31	20231026	111113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	-48	5	-2.73	56108437	32889	118.75	1745	1750	1685	2285	1231	1758	1705.99	0.60	0	-12511	1817	1787	1770	1740	1723	1779	1732	28	527	100	1230	1	1	28378364	485	22.21	1.66	12	0.12	77.00	1029.00	3265	20230421	-47.63	1676	20231024	2.03	3265	-47.63	20230421	1676	2.03	20231024	3265	-47.63	20230421	1676	2.03	20231024	1.94	N	340440	100	28 억		171305	N	N	0	N	00	N
32	20231026	101108	57	100.00	KOSDAQ		화학	N	N	N	N		N	1699	-59	5	-3.36	49221954	28849	104.16	1745	1750	1685	2285	1231	1758	1706.19	0.60	0	-11499	1817	1787	1770	1740	1723	1779	1732	28	527	100	1230	1	1	28378364	482	22.06	1.65	12	0.10	77.00	1029.00	3265	20230421	-47.96	1676	20231024	1.37	3265	-47.96	20230421	1676	1.37	20231024	3265	-47.96	20230421	1676	1.37	20231024	1.94	N	340440	100	28 억		171305	N	N	0	N	00	N
33	20231026	091105	57	100.00	KOSDAQ		화학	N	N	N	N		N	1694	-64	5	-3.64	19697508	11447	41.33	1745	1750	1685	2285	1231	1758	1720.76	0.60	0	-6163	1817	1787	1770	1740	1723	1779	1732	28	527	100	1230	1	1	28378364	481	22.00	1.65	12	0.04	77.00	1029.00	3265	20230421	-48.12	1676	20231024	1.07	3265	-48.12	20230421	1676	1.07	20231024	3265	-48.12	20230421	1676	1.07	20231024	1.94	N	340440	100	28 억		171305	N	N	0	N	00	N
34	20231025	161107	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1758	-13	5	-0.73	49258299	27696	37.04	1800	1800	1753	2300	1240	1771	1778.53	0.60	0	1898	1851	1810	1743	1702	1635	1831	1723	28	529	100	1230	1	1	28378364	499	22.83	1.71	12	0.10	77.00	1029.00	3265	20230421	-46.16	1676	20231024	4.89	3265	-46.16	20230421	1676	4.89	20231024	3265	-46.16	20230421	1676	4.89	20231024	2.07	N	340440	100	28 억		169407	N	N	0	N	00	N
35	20231025	151105	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1754	-17	5	-0.96	47750410	26838	35.90	1800	1800	1754	2300	1240	1771	1779.21	0.60	0	1554	1851	1810	1743	1702	1635	1831	1723	28	529	100	1230	1	1	28378364	498	22.78	1.70	12	0.09	77.00	1029.00	3265	20230421	-46.28	1676	20231024	4.65	3265	-46.28	20230421	1676	4.65	20231024	3265	-46.28	20230421	1676	4.65	20231024	2.07	N	340440	100	28 억		169407	N	N	0	N	00	N
36	20231025	141100	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1770	-1	5	-0.06	43016032	24149	32.30	1800	1800	1770	2300	1240	1771	1781.28	0.60	0	819	1851	1810	1743	1702	1635	1831	1723	28	529	100	1230	1	1	28378364	502	22.99	1.72	12	0.09	77.00	1029.00	3265	20230421	-45.79	1676	20231024	5.61	3265	-45.79	20230421	1676	5.61	20231024	3265	-45.79	20230421	1676	5.61	20231024	2.07	N	340440	100	28 억		169407	N	N	0	N	00	N
37	20231025	131102	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1776	5	2	0.28	30877769	17297	23.13	1800	1800	1773	2300	1240	1771	1785.15	0.60	0	634	1851	1810	1743	1702	1635	1831	1723	28	529	100	1230	1	1	28378364	504	23.06	1.73	12	0.06	77.00	1029.00	3265	20230421	-45.60	1676	20231024	5.97	3265	-45.60	20230421	1676	5.97	20231024	3265	-45.60	20230421	1676	5.97	20231024	2.07	N	340440	100	28 억		169407	N	N	0	N	00	N
38	20231025	121105	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1781	10	2	0.56	28483712	15952	21.34	1800	1800	1773	2300	1240	1771	1785.59	0.60	0	970	1851	1810	1743	1702	1635	1831	1723	28	529	100	1230	1	1	28378364	505	23.13	1.73	12	0.06	77.00	1029.00	3265	20230421	-45.45	1676	20231024	6.26	3265	-45.45	20230421	1676	6.26	20231024	3265	-45.45	20230421	1676	6.26	20231024	2.07	N	340440	100	28 억		169407	N	N	0	N	00	N
39	20231025	111104	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1791	20	2	1.13	26951509	15094	20.19	1800	1800	1773	2300	1240	1771	1785.58	0.60	0	673	1851	1810	1743	1702	1635	1831	1723	28	529	100	1230	1	1	28378364	508	23.26	1.74	12	0.05	77.00	1029.00	3265	20230421	-45.15	1676	20231024	6.86	3265	-45.15	20230421	1676	6.86	20231024	3265	-45.15	20230421	1676	6.86	20231024	2.07	N	340440	100	28 억		169407	N	N	0	N	00	N
40	20231025	101106	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1783	12	2	0.68	21985804	12311	16.47	1800	1800	1773	2300	1240	1771	1785.87	0.60	0	-526	1851	1810	1743	1702	1635	1831	1723	28	529	100	1230	1	1	28378364	506	23.16	1.73	12	0.04	77.00	1029.00	3265	20230421	-45.39	1676	20231024	6.38	3265	-45.39	20230421	1676	6.38	20231024	3265	-45.39	20230421	1676	6.38	20231024	2.07	N	340440	100	28 억		169407	N	N	0	N	00	N
41	20231025	091101	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1786	15	2	0.85	5936753	3317	4.44	1800	1800	1781	2300	1240	1771	1789.80	0.60	0	-45	1851	1810	1743	1702	1635	1831	1723	28	529	100	1230	1	1	28378364	507	23.19	1.74	12	0.01	77.00	1029.00	3265	20230421	-45.30	1676	20231024	6.56	3265	-45.30	20230421	1676	6.56	20231024	3265	-45.30	20230421	1676	6.56	20231024	2.07	N	340440	100	28 억		169407	N	N	0	N	00	N
42	20231024	161037	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1771	53	2	3.08	128600409	74708	94.28	1714	1784	1676	2230	1203	1718	1721.35	0.57	0	6865	1795	1756	1736	1697	1677	1746	1687	28	512	100	1200	1	1	28378364	503	23.00	1.72	12	0.26	77.00	1029.00	3265	20230421	-45.76	1676	20231024	5.67	3265	-45.76	20230421	1676	5.67	20231024	3265	-45.76	20230421	1676	5.67	20231024	2.11	N	340440	100	28 억		162545	N	N	0	N	00	N
43	20231024	151054	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1771	53	2	3.08	123798238	72001	90.86	1714	1784	1676	2230	1203	1718	1719.40	0.57	0	5898	1795	1756	1736	1697	1677	1746	1687	28	512	100	1200	1	1	28378364	503	23.00	1.72	12	0.25	77.00	1029.00	3265	20230421	-45.76	1676	20231024	5.67	3265	-45.76	20230421	1676	5.67	20231024	3265	-45.76	20230421	1676	5.67	20231024	2.11	N	340440	100	28 억		162545	N	N	0	N	00	N
44	20231024	141036	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1760	42	2	2.44	108581128	63438	80.06	1714	1760	1676	2230	1203	1718	1711.61	0.57	0	5088	1795	1756	1736	1697	1677	1746	1687	28	512	100	1200	1	1	28378364	499	22.86	1.71	12	0.22	77.00	1029.00	3265	20230421	-46.09	1676	20231024	5.01	3265	-46.09	20230421	1676	5.01	20231024	3265	-46.09	20230421	1676	5.01	20231024	2.11	N	340440	100	28 억		162545	N	N	0	N	00	N
45	20231024	131041	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1728	10	2	0.58	91468135	53635	67.69	1714	1744	1676	2230	1203	1718	1705.38	0.57	0	-458	1795	1756	1736	1697	1677	1746	1687	28	512	100	1200	1	1	28378364	490	22.44	1.68	12	0.19	77.00	1029.00	3265	20230421	-47.08	1676	20231024	3.10	3265	-47.08	20230421	1676	3.10	20231024	3265	-47.08	20230421	1676	3.10	20231024	2.11	N	340440	100	28 억		162545	N	N	0	N	00	N
46	20231024	121053	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1701	-17	5	-0.99	88716820	52030	65.66	1714	1744	1676	2230	1203	1718	1705.11	0.57	0	-862	1795	1756	1736	1697	1677	1746	1687	28	512	100	1200	1	1	28378364	483	22.09	1.65	12	0.18	77.00	1029.00	3265	20230421	-47.90	1676	20231024	1.49	3265	-47.90	20230421	1676	1.49	20231024	3265	-47.90	20230421	1676	1.49	20231024	2.11	N	340440	100	28 억		162545	N	N	0	N	00	N
47	20231024	111049	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	1683	-35	5	-2.04	81898908	48030	60.61	1714	1744	1676	2230	1203	1718	1705.16	0.57	0	-2095	1795	1756	1736	1697	1677	1746	1687	28	512	100	1200	1	1	28378364	478	21.86	1.64	12	0.17	77.00	1029.00	3265	20230421	-48.45	1676	20231024	0.42	3265	-48.45	20230421	1676	0.42	20231024	3265	-48.45	20230421	1676	0.42	20231024	2.11	N	340440	100	28 억		162545	N	N	0	N	00	N
48	20231024	101039	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1702	-16	5	-0.93	40530914	23498	29.65	1714	1744	1702	2230	1203	1718	1724.87	0.57	0	2412	1795	1756	1736	1697	1677	1746	1687	28	512	100	1200	1	1	28378364	483	22.10	1.65	12	0.08	77.00	1029.00	3265	20230421	-47.87	1691	20231020	0.65	3265	-47.87	20230421	1691	0.65	20231020	3265	-47.87	20230421	1691	0.65	20231020	2.11	N	340440	100	28 억		162545	N	N	0	N	00	N
49	20231024	091046	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1743	25	2	1.46	23940678	13845	17.47	1714	1744	1714	2230	1203	1718	1729.19	0.57	0	8968	1795	1756	1736	1697	1677	1746	1687	28	512	100	1200	1	1	28378364	495	22.64	1.69	12	0.05	77.00	1029.00	3265	20230421	-46.62	1691	20231020	3.08	3265	-46.62	20230421	1691	3.08	20231020	3265	-46.62	20230421	1691	3.08	20231020	2.11	N	340440	100	28 억		162545	N	N	0	N	00	N
50	20231023	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1718	-32	5	-1.83	137464150	79200	56.11	1727	1775	1716	2275	1225	1750	1735.66	0.49	0	24085	1852	1801	1746	1695	1640	1773	1667	28	525	100	1220	1	1	28378364	488	22.31	1.67	12	0.28	77.00	1029.00	3265	20230421	-47.38	1691	20231020	1.60	3265	-47.38	20230421	1691	1.60	20231020	3265	-47.38	20230421	1691	1.60	20231020	2.25	N	340440	100	28 억		138461	N	N	0	N	00	N
51	20231023	151036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1730	-20	5	-1.14	132431854	76272	54.03	1727	1775	1716	2275	1225	1750	1736.31	0.49	0	25280	1852	1801	1746	1695	1640	1773	1667	28	525	100	1220	1	1	28378364	491	22.47	1.68	12	0.27	77.00	1029.00	3265	20230421	-47.01	1691	20231020	2.31	3265	-47.01	20230421	1691	2.31	20231020	3265	-47.01	20230421	1691	2.31	20231020	2.25	N	340440	100	28 억		138461	N	N	0	N	00	N
52	20231023	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1737	-13	5	-0.74	69122214	39476	27.97	1727	1775	1716	2275	1225	1750	1750.99	0.49	0	16743	1852	1801	1746	1695	1640	1773	1667	28	525	100	1220	1	1	28378364	493	22.56	1.69	12	0.14	77.00	1029.00	3265	20230421	-46.80	1691	20231020	2.72	3265	-46.80	20230421	1691	2.72	20231020	3265	-46.80	20230421	1691	2.72	20231020	2.25	N	340440	100	28 억		138461	N	N	0	N	00	N
53	20231023	131041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1751	1	2	0.06	64095469	36599	25.93	1727	1775	1716	2275	1225	1750	1751.29	0.49	0	16762	1852	1801	1746	1695	1640	1773	1667	28	525	100	1220	1	1	28378364	497	22.74	1.70	12	0.13	77.00	1029.00	3265	20230421	-46.37	1691	20231020	3.55	3265	-46.37	20230421	1691	3.55	20231020	3265	-46.37	20230421	1691	3.55	20231020	2.25	N	340440	100	28 억		138461	N	N	0	N	00	N
54	20231023	121031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1744	-6	5	-0.34	58887103	33635	23.83	1727	1775	1716	2275	1225	1750	1750.77	0.49	0	16702	1852	1801	1746	1695	1640	1773	1667	28	525	100	1220	1	1	28378364	495	22.65	1.69	12	0.12	77.00	1029.00	3265	20230421	-46.58	1691	20231020	3.13	3265	-46.58	20230421	1691	3.13	20231020	3265	-46.58	20230421	1691	3.13	20231020	2.25	N	340440	100	28 억		138461	N	N	0	N	00	N
55	20231023	111029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1774	24	2	1.37	47150642	26950	19.09	1727	1775	1716	2275	1225	1750	1749.56	0.49	0	15978	1852	1801	1746	1695	1640	1773	1667	28	525	100	1220	1	1	28378364	503	23.04	1.72	12	0.09	77.00	1029.00	3265	20230421	-45.67	1691	20231020	4.91	3265	-45.67	20230421	1691	4.91	20231020	3265	-45.67	20230421	1691	4.91	20231020	2.25	N	340440	100	28 억		138461	N	N	0	N	00	N
56	20231023	101021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1760	10	2	0.57	35019263	20051	14.21	1727	1775	1716	2275	1225	1750	1746.51	0.49	0	14188	1852	1801	1746	1695	1640	1773	1667	28	525	100	1220	1	1	28378364	499	22.86	1.71	12	0.07	77.00	1029.00	3265	20230421	-46.09	1691	20231020	4.08	3265	-46.09	20230421	1691	4.08	20231020	3265	-46.09	20230421	1691	4.08	20231020	2.25	N	340440	100	28 억		138461	N	N	0	N	00	N
57	20231023	091042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1750	0	3	0.00	12904468	7454	5.28	1727	1750	1716	2275	1225	1750	1731.21	0.49	0	5735	1852	1801	1746	1695	1640	1773	1667	28	525	100	1220	1	1	28378364	497	22.73	1.70	12	0.03	77.00	1029.00	3265	20230421	-46.40	1691	20231020	3.49	3265	-46.40	20230421	1691	3.49	20231020	3265	-46.40	20230421	1691	3.49	20231020	2.25	N	340440	100	28 억		138461	N	N	0	N	00	N
58	20231020	161025	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1750	-48	5	-2.67	243156298	141053	69.33	1763	1797	1691	2335	1259	1798	1723.86	0.47	0	7491	1905	1851	1818	1764	1731	1835	1748	28	537	100	1250	1	1	28378364	497	22.73	1.70	12	0.50	77.00	1029.00	3265	20230421	-46.40	1691	20231020	3.49	3265	-46.40	20230421	1691	3.49	20231020	3265	-46.40	20230421	1691	3.49	20231020	2.29	N	340440	100	28 억		132136	N	N	0	N	00	N
59	20231020	151024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1740	-58	5	-3.23	232740537	135080	66.39	1763	1797	1691	2335	1259	1798	1722.98	0.47	0	8459	1905	1851	1818	1764	1731	1835	1748	28	537	100	1250	1	1	28378364	494	22.60	1.69	12	0.48	77.00	1029.00	3265	20230421	-46.71	1691	20231020	2.90	3265	-46.71	20230421	1691	2.90	20231020	3265	-46.71	20230421	1691	2.90	20231020	2.29	N	340440	100	28 억		132136	N	N	0	N	00	N
60	20231020	141036	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1762	-36	5	-2.00	218509812	126949	62.40	1763	1797	1691	2335	1259	1798	1721.24	0.47	0	10389	1905	1851	1818	1764	1731	1835	1748	28	537	100	1250	1	1	28378364	500	22.88	1.71	12	0.45	77.00	1029.00	3265	20230421	-46.03	1691	20231020	4.20	3265	-46.03	20230421	1691	4.20	20231020	3265	-46.03	20230421	1691	4.20	20231020	2.29	N	340440	100	28 억		132136	N	N	0	N	00	N
61	20231020	131008	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1741	-57	5	-3.17	203554553	118443	58.22	1763	1797	1691	2335	1259	1798	1718.59	0.47	0	9443	1905	1851	1818	1764	1731	1835	1748	28	537	100	1250	1	1	28378364	494	22.61	1.69	12	0.42	77.00	1029.00	3265	20230421	-46.68	1691	20231020	2.96	3265	-46.68	20230421	1691	2.96	20231020	3265	-46.68	20230421	1691	2.96	20231020	2.29	N	340440	100	28 억		132136	N	N	0	N	00	N
62	20231020	121018	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1711	-87	5	-4.84	186813257	108744	53.45	1763	1797	1691	2335	1259	1798	1717.92	0.47	0	3564	1905	1851	1818	1764	1731	1835	1748	28	537	100	1250	1	1	28378364	486	22.22	1.66	12	0.38	77.00	1029.00	3265	20230421	-47.60	1691	20231020	1.18	3265	-47.60	20230421	1691	1.18	20231020	3265	-47.60	20230421	1691	1.18	20231020	2.29	N	340440	100	28 억		132136	N	N	0	N	00	N
63	20231020	111029	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1715	-83	5	-4.62	107844822	62371	30.66	1763	1797	1705	2335	1259	1798	1729.09	0.47	0	-4398	1905	1851	1818	1764	1731	1835	1748	28	537	100	1250	1	1	28378364	487	22.27	1.67	12	0.22	77.00	1029.00	3265	20230421	-47.47	1705	20231020	0.59	3265	-47.47	20230421	1705	0.59	20231020	3265	-47.47	20230421	1705	0.59	20231020	2.29	N	340440	100	28 억		132136	N	N	0	N	00	N
64	20231020	101020	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1721	-77	5	-4.28	62001611	35591	17.49	1763	1797	1720	2335	1259	1798	1742.06	0.47	0	-9905	1905	1851	1818	1764	1731	1835	1748	28	537	100	1250	1	1	28378364	488	22.35	1.67	12	0.13	77.00	1029.00	3265	20230421	-47.29	1720	20231020	0.06	3265	-47.29	20230421	1720	0.06	20231020	3265	-47.29	20230421	1720	0.06	20231020	2.29	N	340440	100	28 억		132136	N	N	0	N	00	N
65	20231020	091017	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1740	-58	5	-3.23	21227217	12076	5.94	1763	1797	1740	2335	1259	1798	1757.80	0.47	0	-4930	1905	1851	1818	1764	1731	1835	1748	28	537	100	1250	1	1	28378364	494	22.60	1.69	12	0.04	77.00	1029.00	3265	20230421	-46.71	1740	20231020	0.00	3265	-46.71	20230421	1740	0.00	20231020	3265	-46.71	20230421	1740	0.00	20231020	2.29	N	340440	100	28 억		132136	N	N	0	N	00	N
66	20231019	161017	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1798	-74	5	-3.95	366673329	202620	399.08	1872	1872	1785	2430	1311	1872	1809.67	0.39	0	20946	1983	1927	1894	1838	1805	1911	1822	28	558	100	1310	1	1	28378364	510	23.35	1.75	12	0.71	77.00	1029.00	3265	20230421	-44.93	1785	20231019	0.73	3265	-44.93	20230421	1785	0.73	20231019	3265	-44.93	20230421	1785	0.73	20231019	2.31	N	340440	100	28 억		111196	N	N	0	N	00	N
67	20231019	151005	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1800	-72	5	-3.85	348246645	192332	378.82	1872	1872	1790	2430	1311	1872	1810.65	0.39	0	21460	1983	1927	1894	1838	1805	1911	1822	28	558	100	1310	1	1	28378364	511	23.38	1.75	12	0.68	77.00	1029.00	3265	20230421	-44.87	1790	20231019	0.56	3265	-44.87	20230421	1790	0.56	20231019	3265	-44.87	20230421	1790	0.56	20231019	2.31	N	340440	100	28 억		111196	N	N	0	N	00	N
68	20231019	141021	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1799	-73	5	-3.90	281783930	155312	305.90	1872	1872	1792	2430	1311	1872	1814.31	0.39	0	13217	1983	1927	1894	1838	1805	1911	1822	28	558	100	1310	1	1	28378364	511	23.36	1.75	12	0.55	77.00	1029.00	3265	20230421	-44.90	1792	20231019	0.39	3265	-44.90	20230421	1792	0.39	20231019	3265	-44.90	20230421	1792	0.39	20231019	2.31	N	340440	100	28 억		111196	N	N	0	N	00	N
69	20231019	131011	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1800	-72	5	-3.85	167875277	92136	181.47	1872	1872	1794	2430	1311	1872	1822.04	0.39	0	1983	1983	1927	1894	1838	1805	1911	1822	28	558	100	1310	1	1	28378364	511	23.38	1.75	12	0.32	77.00	1029.00	3265	20230421	-44.87	1794	20231019	0.33	3265	-44.87	20230421	1794	0.33	20231019	3265	-44.87	20230421	1794	0.33	20231019	2.31	N	340440	100	28 억		111196	N	N	0	N	00	N
70	20231019	121017	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1800	-72	5	-3.85	123398868	67520	132.99	1872	1872	1797	2430	1311	1872	1827.59	0.39	0	2370	1983	1927	1894	1838	1805	1911	1822	28	558	100	1310	1	1	28378364	511	23.38	1.75	12	0.24	77.00	1029.00	3265	20230421	-44.87	1797	20231019	0.17	3265	-44.87	20230421	1797	0.17	20231019	3265	-44.87	20230421	1797	0.17	20231019	2.31	N	340440	100	28 억		111196	N	N	0	N	00	N
71	20231019	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1846	-26	5	-1.39	49265405	26674	52.54	1872	1872	1832	2430	1311	1872	1846.94	0.39	0	-1939	1983	1927	1894	1838	1805	1911	1822	28	558	100	1310	1	1	28378364	524	23.97	1.79	12	0.09	77.00	1029.00	3265	20230421	-43.46	1830	20231011	0.87	3265	-43.46	20230421	1830	0.87	20231011	3265	-43.46	20230421	1830	0.87	20231011	2.31	N	340440	100	28 억		111196	N	N	0	N	00	N
72	20231019	101006	57	100.00	KOSDAQ		화학	N	N	N	N		N	1862	-10	5	-0.53	40308918	21838	43.01	1872	1872	1832	2430	1311	1872	1845.82	0.39	0	-479	1983	1927	1894	1838	1805	1911	1822	28	558	100	1310	1	1	28378364	528	24.18	1.81	12	0.08	77.00	1029.00	3265	20230421	-42.97	1830	20231011	1.75	3265	-42.97	20230421	1830	1.75	20231011	3265	-42.97	20230421	1830	1.75	20231011	2.31	N	340440	100	28 억		111196	N	N	0	N	00	N
73	20231019	091015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1844	-28	5	-1.50	8625341	4646	9.15	1872	1872	1832	2430	1311	1872	1856.51	0.39	0	-1817	1983	1927	1894	1838	1805	1911	1822	28	558	100	1310	1	1	28378364	523	23.95	1.79	12	0.02	77.00	1029.00	3265	20230421	-43.52	1830	20231011	0.77	3265	-43.52	20230421	1830	0.77	20231011	3265	-43.52	20230421	1830	0.77	20231011	2.31	N	340440	100	28 억		111196	N	N	0	N	00	N
74	20231018	161019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1872	-45	5	-2.35	95178999	49887	96.10	1930	1950	1861	2490	1342	1917	1908.29	0.42	0	-6172	1979	1948	1909	1878	1839	1963	1893	28	573	100	1340	1	1	28378364	531	24.31	1.82	12	0.18	77.00	1029.00	3265	20230421	-42.66	1830	20231011	2.30	3265	-42.66	20230421	1830	2.30	20231011	3265	-42.66	20230421	1830	2.30	20231011	2.35	N	340440	100	28 억		117990	N	N	0	N	00	N
75	20231018	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1913	-4	5	-0.21	89961754	47105	90.74	1930	1950	1861	2490	1342	1917	1909.81	0.42	0	-6314	1979	1948	1909	1878	1839	1963	1893	28	573	100	1340	1	1	28378364	543	24.84	1.86	12	0.17	77.00	1029.00	3265	20230421	-41.41	1830	20231011	4.54	3265	-41.41	20230421	1830	4.54	20231011	3265	-41.41	20230421	1830	4.54	20231011	2.35	N	340440	100	28 억		117990	N	N	0	N	00	N
76	20231018	140955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	-32	5	-1.67	66947465	34858	67.15	1930	1950	1880	2490	1342	1917	1920.58	0.42	0	-6070	1979	1948	1909	1878	1839	1963	1893	28	573	100	1340	1	1	28378364	535	24.48	1.83	12	0.12	77.00	1029.00	3265	20230421	-42.27	1830	20231011	3.01	3265	-42.27	20230421	1830	3.01	20231011	3265	-42.27	20230421	1830	3.01	20231011	2.35	N	340440	100	28 억		117990	N	N	0	N	00	N
77	20231018	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1902	-15	5	-0.78	60496780	31448	60.58	1930	1950	1880	2490	1342	1917	1923.71	0.42	0	-5615	1979	1948	1909	1878	1839	1963	1893	28	573	100	1340	1	1	28378364	540	24.70	1.85	12	0.11	77.00	1029.00	3265	20230421	-41.75	1830	20231011	3.93	3265	-41.75	20230421	1830	3.93	20231011	3265	-41.75	20230421	1830	3.93	20231011	2.35	N	340440	100	28 억		117990	N	N	0	N	00	N
78	20231018	121011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	-1	5	-0.05	58394206	30344	58.45	1930	1950	1880	2490	1342	1917	1924.41	0.42	0	-4728	1979	1948	1909	1878	1839	1963	1893	28	573	100	1340	1	1	28378364	544	24.88	1.86	12	0.11	77.00	1029.00	3265	20230421	-41.32	1830	20231011	4.70	3265	-41.32	20230421	1830	4.70	20231011	3265	-41.32	20230421	1830	4.70	20231011	2.35	N	340440	100	28 억		117990	N	N	0	N	00	N
79	20231018	111002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1907	-10	5	-0.52	56685970	29447	56.73	1930	1950	1880	2490	1342	1917	1925.02	0.42	0	-4905	1979	1948	1909	1878	1839	1963	1893	28	573	100	1340	1	1	28378364	541	24.77	1.85	12	0.10	77.00	1029.00	3265	20230421	-41.59	1830	20231011	4.21	3265	-41.59	20230421	1830	4.21	20231011	3265	-41.59	20230421	1830	4.21	20231011	2.35	N	340440	100	28 억		117990	N	N	0	N	00	N
80	20231018	101015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1917	0	3	0.00	45399150	23498	45.27	1930	1950	1917	2490	1342	1917	1932.04	0.42	0	-4904	1979	1948	1909	1878	1839	1963	1893	28	573	100	1340	1	1	28378364	544	24.90	1.86	12	0.08	77.00	1029.00	3265	20230421	-41.29	1830	20231011	4.75	3265	-41.29	20230421	1830	4.75	20231011	3265	-41.29	20230421	1830	4.75	20231011	2.35	N	340440	100	28 억		117990	N	N	0	N	00	N
81	20231018	090958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1933	16	2	0.83	7760015	4004	7.71	1930	1950	1930	2490	1342	1917	1938.07	0.42	0	42	1979	1948	1909	1878	1839	1963	1893	28	573	100	1340	1	1	28378364	549	25.10	1.88	12	0.01	77.00	1029.00	3265	20230421	-40.80	1830	20231011	5.63	3265	-40.80	20230421	1830	5.63	20231011	3265	-40.80	20230421	1830	5.63	20231011	2.35	N	340440	100	28 억		117990	N	N	0	N	00	N
82	20231017	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1917	60	2	3.23	98927440	51875	27.01	1870	1940	1870	2410	1300	1857	1907.02	0.35	0	18326	2034	1945	1901	1812	1768	1923	1790	28	553	100	1290	1	1	28378364	544	24.90	1.86	12	0.18	77.00	1029.00	3265	20230421	-41.29	1830	20231011	4.75	3265	-41.29	20230421	1830	4.75	20231011	3265	-41.29	20230421	1830	4.75	20231011	2.37	N	340440	100	28 억		99664	N	N	0	N	00	N
83	20231017	151009	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	59	2	3.18	95672604	50177	26.13	1870	1940	1870	2410	1300	1857	1906.70	0.35	0	18167	2034	1945	1901	1812	1768	1923	1790	28	553	100	1290	1	1	28378364	544	24.88	1.86	12	0.18	77.00	1029.00	3265	20230421	-41.32	1830	20231011	4.70	3265	-41.32	20230421	1830	4.70	20231011	3265	-41.32	20230421	1830	4.70	20231011	2.37	N	340440	100	28 억		99664	N	N	0	N	00	N
84	20231017	141010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1917	60	2	3.23	90020716	47226	24.59	1870	1940	1870	2410	1300	1857	1906.17	0.35	0	18454	2034	1945	1901	1812	1768	1923	1790	28	553	100	1290	1	1	28378364	544	24.90	1.86	12	0.17	77.00	1029.00	3265	20230421	-41.29	1830	20231011	4.75	3265	-41.29	20230421	1830	4.75	20231011	3265	-41.29	20230421	1830	4.75	20231011	2.37	N	340440	100	28 억		99664	N	N	0	N	00	N
85	20231017	131001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1919	62	2	3.34	83292032	43712	22.76	1870	1940	1870	2410	1300	1857	1905.47	0.35	0	19946	2034	1945	1901	1812	1768	1923	1790	28	553	100	1290	1	1	28378364	545	24.92	1.86	12	0.15	77.00	1029.00	3265	20230421	-41.23	1830	20231011	4.86	3265	-41.23	20230421	1830	4.86	20231011	3265	-41.23	20230421	1830	4.86	20231011	2.37	N	340440	100	28 억		99664	N	N	0	N	00	N
86	20231017	121007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1920	63	2	3.39	80412091	42212	21.98	1870	1940	1870	2410	1300	1857	1904.96	0.35	0	20246	2034	1945	1901	1812	1768	1923	1790	28	553	100	1290	1	1	28378364	545	24.94	1.87	12	0.15	77.00	1029.00	3265	20230421	-41.19	1830	20231011	4.92	3265	-41.19	20230421	1830	4.92	20231011	3265	-41.19	20230421	1830	4.92	20231011	2.37	N	340440	100	28 억		99664	N	N	0	N	00	N
87	20231017	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1921	64	2	3.45	73678953	38700	20.15	1870	1940	1870	2410	1300	1857	1903.85	0.35	0	19093	2034	1945	1901	1812	1768	1923	1790	28	553	100	1290	1	1	28378364	545	24.95	1.87	12	0.14	77.00	1029.00	3265	20230421	-41.16	1830	20231011	4.97	3265	-41.16	20230421	1830	4.97	20231011	3265	-41.16	20230421	1830	4.97	20231011	2.37	N	340440	100	28 억		99664	N	N	0	N	00	N
88	20231017	100949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1911	54	2	2.91	68566044	36033	18.76	1870	1940	1870	2410	1300	1857	1902.87	0.35	0	19185	2034	1945	1901	1812	1768	1923	1790	28	553	100	1290	1	1	28378364	542	24.82	1.86	12	0.13	77.00	1029.00	3265	20230421	-41.47	1830	20231011	4.43	3265	-41.47	20230421	1830	4.43	20231011	3265	-41.47	20230421	1830	4.43	20231011	2.37	N	340440	100	28 억		99664	N	N	0	N	00	N
89	20231017	091001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1905	48	2	2.58	28348642	15080	7.85	1870	1905	1870	2410	1300	1857	1879.88	0.35	0	8732	2034	1945	1901	1812	1768	1923	1790	28	553	100	1290	1	1	28378364	541	24.74	1.85	12	0.05	77.00	1029.00	3265	20230421	-41.65	1830	20231011	4.10	3265	-41.65	20230421	1830	4.10	20231011	3265	-41.65	20230421	1830	4.10	20231011	2.37	N	340440	100	28 억		99664	N	N	0	N	00	N
90	20231016	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1857	-38	5	-2.01	364604005	191359	947.88	1895	1990	1857	2460	1327	1895	1905.42	0.37	0	-4647	1955	1924	1903	1872	1851	1914	1862	28	565	100	1320	1	1	28378364	527	24.12	1.80	12	0.67	77.00	1029.00	3265	20230421	-43.12	1830	20231011	1.48	3265	-43.12	20230421	1830	1.48	20231011	3265	-43.12	20230421	1830	1.48	20231011	2.35	N	340440	100	28 억		104312	N	N	0	N	00	N
91	20231016	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1871	-24	5	-1.27	333911811	174869	866.20	1895	1990	1858	2460	1327	1895	1909.50	0.37	0	-4242	1955	1924	1903	1872	1851	1914	1862	28	565	100	1320	1	1	28378364	531	24.30	1.82	12	0.62	77.00	1029.00	3265	20230421	-42.70	1830	20231011	2.24	3265	-42.70	20230421	1830	2.24	20231011	3265	-42.70	20230421	1830	2.24	20231011	2.35	N	340440	100	28 억		104312	N	N	0	N	00	N
92	20231016	140959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1878	-17	5	-0.90	323015189	169044	837.35	1895	1990	1858	2460	1327	1895	1910.83	0.37	0	-4100	1955	1924	1903	1872	1851	1914	1862	28	565	100	1320	1	1	28378364	533	24.39	1.83	12	0.60	77.00	1029.00	3265	20230421	-42.48	1830	20231011	2.62	3265	-42.48	20230421	1830	2.62	20231011	3265	-42.48	20230421	1830	2.62	20231011	2.35	N	340440	100	28 억		104312	N	N	0	N	00	N
93	20231016	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1867	-28	5	-1.48	312280221	163294	808.87	1895	1990	1858	2460	1327	1895	1912.38	0.37	0	-5629	1955	1924	1903	1872	1851	1914	1862	28	565	100	1320	1	1	28378364	530	24.25	1.81	12	0.58	77.00	1029.00	3265	20230421	-42.82	1830	20231011	2.02	3265	-42.82	20230421	1830	2.02	20231011	3265	-42.82	20230421	1830	2.02	20231011	2.35	N	340440	100	28 억		104312	N	N	0	N	00	N
94	20231016	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1888	-7	5	-0.37	276796826	144272	714.64	1895	1990	1858	2460	1327	1895	1918.58	0.37	0	-11002	1955	1924	1903	1872	1851	1914	1862	28	565	100	1320	1	1	28378364	536	24.52	1.83	12	0.51	77.00	1029.00	3265	20230421	-42.17	1830	20231011	3.17	3265	-42.17	20230421	1830	3.17	20231011	3265	-42.17	20230421	1830	3.17	20231011	2.35	N	340440	100	28 억		104312	N	N	0	N	00	N
95	20231016	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1905	10	2	0.53	250098376	130115	644.52	1895	1990	1858	2460	1327	1895	1922.13	0.37	0	-12402	1955	1924	1903	1872	1851	1914	1862	28	565	100	1320	1	1	28378364	541	24.74	1.85	12	0.46	77.00	1029.00	3265	20230421	-41.65	1830	20231011	4.10	3265	-41.65	20230421	1830	4.10	20231011	3265	-41.65	20230421	1830	4.10	20231011	2.35	N	340440	100	28 억		104312	N	N	0	N	00	N
96	20231016	100941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1914	19	2	1.00	74371308	39319	194.76	1895	1924	1858	2460	1327	1895	1891.49	0.37	0	-1252	1955	1924	1903	1872	1851	1914	1862	28	565	100	1320	1	1	28378364	543	24.86	1.86	12	0.14	77.00	1029.00	3265	20230421	-41.38	1830	20231011	4.59	3265	-41.38	20230421	1830	4.59	20231011	3265	-41.38	20230421	1830	4.59	20231011	2.35	N	340440	100	28 억		104312	N	N	0	N	00	N
97	20231016	090943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1865	-30	5	-1.58	10009427	5310	26.30	1895	1895	1864	2460	1327	1895	1885.01	0.37	0	-3193	1955	1924	1903	1872	1851	1914	1862	28	565	100	1320	1	1	28378364	529	24.22	1.81	12	0.02	77.00	1029.00	3265	20230421	-42.88	1830	20231011	1.91	3265	-42.88	20230421	1830	1.91	20231011	3265	-42.88	20230421	1830	1.91	20231011	2.35	N	340440	100	28 억		104312	N	N	0	N	00	N
98	20231012	161015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1930	30	2	1.58	43741948	22864	45.25	1905	1937	1900	2470	1330	1900	1912.74	0.37	0	6576	1946	1922	1876	1852	1806	1935	1865	28	570	100	1330	1	1	28378364	548	25.06	1.88	12	0.08	77.00	1029.00	3265	20230421	-40.89	1830	20231011	5.46	3265	-40.89	20230421	1830	5.46	20231011	3265	-40.89	20230421	1830	5.46	20231011	2.39	N	340440	100	28 억		104835	N	N	0	N	00	N
99	20231012	150951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1922	22	2	1.16	41481353	21691	42.92	1905	1937	1900	2470	1330	1900	1912.38	0.37	0	6576	1946	1922	1876	1852	1806	1935	1865	28	570	100	1330	1	1	28378364	545	24.96	1.87	12	0.08	77.00	1029.00	3265	20230421	-41.13	1830	20231011	5.03	3265	-41.13	20230421	1830	5.03	20231011	3265	-41.13	20230421	1830	5.03	20231011	2.39	N	340440	100	28 억		104835	N	N	0	N	00	N
100	20231012	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1929	29	2	1.53	39107440	20459	40.49	1905	1937	1900	2470	1330	1900	1911.50	0.37	0	6651	1946	1922	1876	1852	1806	1935	1865	28	570	100	1330	1	1	28378364	547	25.05	1.87	12	0.07	77.00	1029.00	3265	20230421	-40.92	1830	20231011	5.41	3265	-40.92	20230421	1830	5.41	20231011	3265	-40.92	20230421	1830	5.41	20231011	2.39	N	340440	100	28 억		104835	N	N	0	N	00	N
101	20231012	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1915	15	2	0.79	27481135	14409	28.51	1905	1920	1900	2470	1330	1900	1907.22	0.37	0	2917	1946	1922	1876	1852	1806	1935	1865	28	570	100	1330	1	1	28378364	543	24.87	1.86	12	0.05	77.00	1029.00	3265	20230421	-41.35	1830	20231011	4.64	3265	-41.35	20230421	1830	4.64	20231011	3265	-41.35	20230421	1830	4.64	20231011	2.39	N	340440	100	28 억		104835	N	N	0	N	00	N
102	20231012	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	16	2	0.84	25156321	13195	26.11	1905	1920	1900	2470	1330	1900	1906.50	0.37	0	2917	1946	1922	1876	1852	1806	1935	1865	28	570	100	1330	1	1	28378364	544	24.88	1.86	12	0.05	77.00	1029.00	3265	20230421	-41.32	1830	20231011	4.70	3265	-41.32	20230421	1830	4.70	20231011	3265	-41.32	20230421	1830	4.70	20231011	2.39	N	340440	100	28 억		104835	N	N	0	N	00	N
103	20231012	111003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1914	14	2	0.74	22956403	12046	23.84	1905	1920	1900	2470	1330	1900	1905.73	0.37	0	2851	1946	1922	1876	1852	1806	1935	1865	28	570	100	1330	1	1	28378364	543	24.86	1.86	12	0.04	77.00	1029.00	3265	20230421	-41.38	1830	20231011	4.59	3265	-41.38	20230421	1830	4.59	20231011	3265	-41.38	20230421	1830	4.59	20231011	2.39	N	340440	100	28 억		104835	N	N	0	N	00	N
104	20231012	100954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1913	13	2	0.68	19168971	10055	19.90	1905	1920	1900	2470	1330	1900	1906.41	0.37	0	1547	1946	1922	1876	1852	1806	1935	1865	28	570	100	1330	1	1	28378364	543	24.84	1.86	12	0.04	77.00	1029.00	3265	20230421	-41.41	1830	20231011	4.54	3265	-41.41	20230421	1830	4.54	20231011	3265	-41.41	20230421	1830	4.54	20231011	2.39	N	340440	100	28 억		104835	N	N	0	N	00	N
105	20231012	091001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1919	19	2	1.00	5916526	3097	6.13	1905	1920	1905	2470	1330	1900	1910.41	0.37	0	-946	1946	1922	1876	1852	1806	1935	1865	28	570	100	1330	1	1	28378364	545	24.92	1.86	12	0.01	77.00	1029.00	3265	20230421	-41.23	1830	20231011	4.86	3265	-41.23	20230421	1830	4.86	20231011	3265	-41.23	20230421	1830	4.86	20231011	2.39	N	340440	100	28 억		104835	N	N	0	N	00	N
106	20231011	160950	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1900	60	2	3.26	93634622	50246	129.34	1830	1900	1830	2390	1288	1840	1863.52	0.31	0	17929	1948	1894	1867	1813	1786	1880	1799	28	550	100	1280	1	1	28378364	539	24.68	1.85	12	0.18	77.00	1029.00	3265	20230421	-41.81	1830	20231011	3.83	3265	-41.81	20230421	1830	3.83	20231011	3265	-41.81	20230421	1830	3.83	20231011	2.44	N	340440	100	28 억		86935	N	N	0	N	00	N
107	20231011	150956	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1880	40	2	2.17	86042701	46244	119.04	1830	1900	1830	2390	1288	1840	1860.62	0.31	0	18737	1948	1894	1867	1813	1786	1880	1799	28	550	100	1280	1	1	28378364	534	24.42	1.83	12	0.16	77.00	1029.00	3265	20230421	-42.42	1830	20231011	2.73	3265	-42.42	20230421	1830	2.73	20231011	3265	-42.42	20230421	1830	2.73	20231011	2.44	N	340440	100	28 억		86935	N	N	0	N	00	N
108	20231011	140958	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1884	44	2	2.39	78693468	42353	109.02	1830	1884	1830	2390	1288	1840	1858.04	0.31	0	18962	1948	1894	1867	1813	1786	1880	1799	28	550	100	1280	1	1	28378364	535	24.47	1.83	12	0.15	77.00	1029.00	3265	20230421	-42.30	1830	20231011	2.95	3265	-42.30	20230421	1830	2.95	20231011	3265	-42.30	20230421	1830	2.95	20231011	2.44	N	340440	100	28 억		86935	N	N	0	N	00	N
109	20231011	130946	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1872	32	2	1.74	63963105	34499	88.80	1830	1876	1830	2390	1288	1840	1854.06	0.31	0	14071	1948	1894	1867	1813	1786	1880	1799	28	550	100	1280	1	1	28378364	531	24.31	1.82	12	0.12	77.00	1029.00	3265	20230421	-42.66	1830	20231011	2.30	3265	-42.66	20230421	1830	2.30	20231011	3265	-42.66	20230421	1830	2.30	20231011	2.44	N	340440	100	28 억		86935	N	N	0	N	00	N
110	20231011	121005	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1865	25	2	1.36	58220925	31420	80.88	1830	1876	1830	2390	1288	1840	1852.99	0.31	0	13991	1948	1894	1867	1813	1786	1880	1799	28	550	100	1280	1	1	28378364	529	24.22	1.81	12	0.11	77.00	1029.00	3265	20230421	-42.88	1830	20231011	1.91	3265	-42.88	20230421	1830	1.91	20231011	3265	-42.88	20230421	1830	1.91	20231011	2.44	N	340440	100	28 억		86935	N	N	0	N	00	N
111	20231011	110959	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1871	31	2	1.68	50034813	27036	69.59	1830	1876	1830	2390	1288	1840	1850.67	0.31	0	11759	1948	1894	1867	1813	1786	1880	1799	28	550	100	1280	1	1	28378364	531	24.30	1.82	12	0.10	77.00	1029.00	3265	20230421	-42.70	1830	20231011	2.24	3265	-42.70	20230421	1830	2.24	20231011	3265	-42.70	20230421	1830	2.24	20231011	2.44	N	340440	100	28 억		86935	N	N	0	N	00	N
112	20231011	100953	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1869	29	2	1.58	38883734	21052	54.19	1830	1876	1830	2390	1288	1840	1847.03	0.31	0	10273	1948	1894	1867	1813	1786	1880	1799	28	550	100	1280	1	1	28378364	530	24.27	1.82	12	0.07	77.00	1029.00	3265	20230421	-42.76	1830	20231011	2.13	3265	-42.76	20230421	1830	2.13	20231011	3265	-42.76	20230421	1830	2.13	20231011	2.44	N	340440	100	28 억		86935	N	N	0	N	00	N
113	20231011	090955	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1855	15	2	0.82	24415968	13292	34.21	1830	1860	1830	2390	1288	1840	1836.89	0.31	0	2494	1948	1894	1867	1813	1786	1880	1799	28	550	100	1280	1	1	28378364	526	24.09	1.80	12	0.05	77.00	1029.00	3265	20230421	-43.19	1830	20231011	1.37	3265	-43.19	20230421	1830	1.37	20231011	3265	-43.19	20230421	1830	1.37	20231011	2.44	N	340440	100	28 억		86935	N	N	0	N	00	N
114	20231010	161600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1840	-62	5	-3.26	70892996	37675	118.65	1903	1921	1840	2470	1332	1902	1881.31	0.34	0	-8565	1954	1927	1879	1852	1804	1941	1866	28	568	100	1330	1	1	28378364	522	23.90	1.79	12	0.13	77.00	1029.00	3265	20230421	-43.64	1831	20231006	0.49	3265	-43.64	20230421	1831	0.49	20231006	3265	-43.64	20230421	1831	0.49	20231006	2.50	N	340440	100	28 억		96947	N	N	0	N	00	N
115	20231010	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1858	-44	5	-2.31	68032838	36122	113.76	1903	1921	1843	2470	1332	1902	1883.05	0.34	0	-8529	1954	1927	1879	1852	1804	1941	1866	28	568	100	1330	1	1	28378364	527	24.13	1.81	12	0.13	77.00	1029.00	3265	20230421	-43.09	1831	20231006	1.47	3265	-43.09	20230421	1831	1.47	20231006	3265	-43.09	20230421	1831	1.47	20231006	2.50	N	340440	100	28 억		96947	N	N	0	N	00	N
116	20231010	140948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1861	-41	5	-2.16	60603280	32098	101.09	1903	1921	1850	2470	1332	1902	1887.76	0.34	0	-8316	1954	1927	1879	1852	1804	1941	1866	28	568	100	1330	1	1	28378364	528	24.17	1.81	12	0.11	77.00	1029.00	3265	20230421	-43.00	1831	20231006	1.64	3265	-43.00	20230421	1831	1.64	20231006	3265	-43.00	20230421	1831	1.64	20231006	2.50	N	340440	100	28 억		96947	N	N	0	N	00	N
117	20231010	130942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1850	-52	5	-2.73	58290173	30852	97.17	1903	1921	1850	2470	1332	1902	1889.05	0.34	0	-8296	1954	1927	1879	1852	1804	1941	1866	28	568	100	1330	1	1	28378364	525	24.03	1.80	12	0.11	77.00	1029.00	3265	20230421	-43.34	1831	20231006	1.04	3265	-43.34	20230421	1831	1.04	20231006	3265	-43.34	20230421	1831	1.04	20231006	2.50	N	340440	100	28 억		96947	N	N	0	N	00	N
118	20231010	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	-12	5	-0.63	38614155	20327	64.02	1903	1921	1887	2470	1332	1902	1899.56	0.34	0	-4761	1954	1927	1879	1852	1804	1941	1866	28	568	100	1330	1	1	28378364	536	24.55	1.84	12	0.07	77.00	1029.00	3265	20230421	-42.11	1831	20231006	3.22	3265	-42.11	20230421	1831	3.22	20231006	3265	-42.11	20230421	1831	3.22	20231006	2.50	N	340440	100	28 억		96947	N	N	0	N	00	N
119	20231010	110920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1903	1	2	0.05	28759561	15117	47.61	1903	1921	1891	2470	1332	1902	1902.49	0.34	0	-3327	1954	1927	1879	1852	1804	1941	1866	28	568	100	1330	1	1	28378364	540	24.71	1.85	12	0.05	77.00	1029.00	3265	20230421	-41.72	1831	20231006	3.93	3265	-41.72	20230421	1831	3.93	20231006	3265	-41.72	20230421	1831	3.93	20231006	2.50	N	340440	100	28 억		96947	N	N	0	N	00	N
120	20231010	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1915	13	2	0.68	22189455	11665	36.74	1903	1921	1891	2470	1332	1902	1902.24	0.34	0	-3460	1954	1927	1879	1852	1804	1941	1866	28	568	100	1330	1	1	28378364	543	24.87	1.86	12	0.04	77.00	1029.00	3265	20230421	-41.35	1831	20231006	4.59	3265	-41.35	20230421	1831	4.59	20231006	3265	-41.35	20230421	1831	4.59	20231006	2.50	N	340440	100	28 억		96947	N	N	0	N	00	N
121	20231010	090926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1910	8	2	0.42	17426834	9161	28.85	1903	1915	1893	2470	1332	1902	1902.31	0.34	0	-3531	1954	1927	1879	1852	1804	1941	1866	28	568	100	1330	1	1	28378364	542	24.81	1.86	12	0.03	77.00	1029.00	3265	20230421	-41.50	1831	20231006	4.31	3265	-41.50	20230421	1831	4.31	20231006	3265	-41.50	20230421	1831	4.31	20231006	2.50	N	340440	100	28 억		96947	N	N	0	N	00	N
122	20231006	160934	00	60.00	KOSDAQ	신저가	화학	N	N	N	N	60	N	1902	51	2	2.76	57148741	30313	31.76	1831	1906	1831	2405	1296	1851	1885.28	0.30	0	11663	1913	1881	1858	1826	1803	1870	1815	28	554	100	1290	1	1	28378364	540	24.70	1.85	12	0.11	77.00	1029.00	3265	20230421	-41.75	1831	20231006	3.88	3265	-41.75	20230421	1831	3.88	20231006	3265	-41.75	20230421	1831	3.88	20231006	2.47	N	340440	100	28 억		85084	N	N	0	N	00	N
123	20231006	150919	00	60.00	KOSDAQ	신저가	화학	N	N	N	N	60	N	1903	52	2	2.81	55785284	29595	31.01	1831	1906	1831	2405	1296	1851	1884.96	0.30	0	11722	1913	1881	1858	1826	1803	1870	1815	28	554	100	1290	1	1	28378364	540	24.71	1.85	12	0.10	77.00	1029.00	3265	20230421	-41.72	1831	20231006	3.93	3265	-41.72	20230421	1831	3.93	20231006	3265	-41.72	20230421	1831	3.93	20231006	2.47	N	340440	100	28 억		85084	N	N	0	N	00	N
124	20231006	140923	00	60.00	KOSDAQ	신저가	화학	N	N	N	N	60	N	1900	49	2	2.65	52558175	27893	29.23	1831	1906	1831	2405	1296	1851	1884.28	0.30	0	12012	1913	1881	1858	1826	1803	1870	1815	28	554	100	1290	1	1	28378364	539	24.68	1.85	12	0.10	77.00	1029.00	3265	20230421	-41.81	1831	20231006	3.77	3265	-41.81	20230421	1831	3.77	20231006	3265	-41.81	20230421	1831	3.77	20231006	2.47	N	340440	100	28 억		85084	N	N	0	N	00	N
125	20231006	130911	00	60.00	KOSDAQ	신저가	화학	N	N	N	N	60	N	1896	45	2	2.43	49425521	26243	27.50	1831	1906	1831	2405	1296	1851	1883.38	0.30	0	12445	1913	1881	1858	1826	1803	1870	1815	28	554	100	1290	1	1	28378364	538	24.62	1.84	12	0.09	77.00	1029.00	3265	20230421	-41.93	1831	20231006	3.55	3265	-41.93	20230421	1831	3.55	20231006	3265	-41.93	20230421	1831	3.55	20231006	2.47	N	340440	100	28 억		85084	N	N	0	N	00	N
126	20231006	120910	00	60.00	KOSDAQ	신저가	화학	N	N	N	N	60	N	1900	49	2	2.65	47466356	25211	26.42	1831	1906	1831	2405	1296	1851	1882.76	0.30	0	12432	1913	1881	1858	1826	1803	1870	1815	28	554	100	1290	1	1	28378364	539	24.68	1.85	12	0.09	77.00	1029.00	3265	20230421	-41.81	1831	20231006	3.77	3265	-41.81	20230421	1831	3.77	20231006	3265	-41.81	20230421	1831	3.77	20231006	2.47	N	340440	100	28 억		85084	N	N	0	N	00	N
127	20231006	110902	00	60.00	KOSDAQ	신저가	화학	N	N	N	N	60	N	1903	52	2	2.81	38834403	20669	21.66	1831	1904	1831	2405	1296	1851	1878.87	0.30	0	9370	1913	1881	1858	1826	1803	1870	1815	28	554	100	1290	1	1	28378364	540	24.71	1.85	12	0.07	77.00	1029.00	3265	20230421	-41.72	1831	20231006	3.93	3265	-41.72	20230421	1831	3.93	20231006	3265	-41.72	20230421	1831	3.93	20231006	2.47	N	340440	100	28 억		85084	N	N	0	N	00	N
128	20231006	100909	00	60.00	KOSDAQ	신저가	화학	N	N	N	N	60	N	1904	53	2	2.86	22083301	11825	12.39	1831	1904	1831	2405	1296	1851	1867.51	0.30	0	5883	1913	1881	1858	1826	1803	1870	1815	28	554	100	1290	1	1	28378364	540	24.73	1.85	12	0.04	77.00	1029.00	3265	20230421	-41.68	1831	20231006	3.99	3265	-41.68	20230421	1831	3.99	20231006	3265	-41.68	20230421	1831	3.99	20231006	2.47	N	340440	100	28 억		85084	N	N	0	N	00	N
129	20231006	090902	00	60.00	KOSDAQ	신저가	화학	N	N	N	N	60	N	1854	3	2	0.16	3552952	1937	2.03	1831	1854	1831	2405	1296	1851	1834.26	0.30	0	77	1913	1881	1858	1826	1803	1870	1815	28	554	100	1290	1	1	28378364	526	24.08	1.80	12	0.01	77.00	1029.00	3265	20230421	-43.22	1831	20231006	1.26	3265	-43.22	20230421	1831	1.26	20231006	3265	-43.22	20230421	1831	1.26	20231006	2.47	N	340440	100	28 억		85084	N	N	0	N	00	N