KissMeData/042040/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	160459	57	100.00	KOSDAQ		화학	N	N	N	N		N	354	-6	5	-1.67	170555821	481996	191.85	360	366	346	468	252	360	353.85	1.57	0	-122883	398	378	369	349	340	374	345	173	108	100	250	1	1	173379837	614	-4.85	0.58	12	0.28	-73.00	613.00	999	20230413	-64.56	325	20230103	8.92	999	-64.56	20230413	325	8.92	20230103	999	-64.56	20230413	325	8.92	20230103	0.12	N	042040	100	173 억		2729751	N	N	0	N	00	N
3	20231031	150505	57	100.00	KOSDAQ		화학	N	N	N	N		N	353	-7	5	-1.94	132214951	372034	148.08	360	366	350	468	252	360	355.38	1.57	0	-105749	398	378	369	349	340	374	345	173	108	100	250	1	1	173379837	612	-4.84	0.58	12	0.21	-73.00	613.00	999	20230413	-64.66	325	20230103	8.62	999	-64.66	20230413	325	8.62	20230103	999	-64.66	20230413	325	8.62	20230103	0.12	N	042040	100	173 억		2729751	N	N	0	N	00	N
4	20231031	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	357	-3	5	-0.83	117183380	329516	131.16	360	366	350	468	252	360	355.62	1.57	0	-78550	398	378	369	349	340	374	345	173	108	100	250	1	1	173379837	619	-4.89	0.58	12	0.19	-73.00	613.00	999	20230413	-64.26	325	20230103	9.85	999	-64.26	20230413	325	9.85	20230103	999	-64.26	20230413	325	9.85	20230103	0.12	N	042040	100	173 억		2729751	N	N	0	N	00	N
5	20231031	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	354	-6	5	-1.67	96989235	272630	108.52	360	366	350	468	252	360	355.75	1.57	0	-59915	398	378	369	349	340	374	345	173	108	100	250	1	1	173379837	614	-4.85	0.58	12	0.16	-73.00	613.00	999	20230413	-64.56	325	20230103	8.92	999	-64.56	20230413	325	8.92	20230103	999	-64.56	20230413	325	8.92	20230103	0.12	N	042040	100	173 억		2729751	N	N	0	N	00	N
6	20231031	120502	57	100.00	KOSDAQ		화학	N	N	N	N		N	354	-6	5	-1.67	69144265	193532	77.03	360	366	353	468	252	360	357.28	1.57	0	-31453	398	378	369	349	340	374	345	173	108	100	250	1	1	173379837	614	-4.85	0.58	12	0.11	-73.00	613.00	999	20230413	-64.56	325	20230103	8.92	999	-64.56	20230413	325	8.92	20230103	999	-64.56	20230413	325	8.92	20230103	0.12	N	042040	100	173 억		2729751	N	N	0	N	00	N
7	20231031	110516	57	100.00	KOSDAQ		화학	N	N	N	N		N	356	-4	5	-1.11	36021943	100158	39.87	360	366	356	468	252	360	359.65	1.57	0	-21880	398	378	369	349	340	374	345	173	108	100	250	1	1	173379837	617	-4.88	0.58	12	0.06	-73.00	613.00	999	20230413	-64.36	325	20230103	9.54	999	-64.36	20230413	325	9.54	20230103	999	-64.36	20230413	325	9.54	20230103	0.12	N	042040	100	173 억		2729751	N	N	0	N	00	N
8	20231031	100509	57	100.00	KOSDAQ		화학	N	N	N	N		N	360	0	3	0.00	24371156	67575	26.90	360	366	357	468	252	360	360.65	1.57	0	-11190	398	378	369	349	340	374	345	173	108	100	250	1	1	173379837	624	-4.93	0.59	12	0.04	-73.00	613.00	999	20230413	-63.96	325	20230103	10.77	999	-63.96	20230413	325	10.77	20230103	999	-63.96	20230413	325	10.77	20230103	0.12	N	042040	100	173 억		2729751	N	N	0	N	00	N
9	20231031	090506	57	100.00	KOSDAQ		화학	N	N	N	N		N	366	6	2	1.67	697798	1937	0.77	360	366	360	468	252	360	360.25	1.57	0	-99	398	378	369	349	340	374	345	173	108	100	250	1	1	173379837	635	-5.01	0.60	12	0.00	-73.00	613.00	999	20230413	-63.36	325	20230103	12.62	999	-63.36	20230413	325	12.62	20230103	999	-63.36	20230413	325	12.62	20230103	0.12	N	042040	100	173 억		2729751	N	N	0	N	00	N
10	20231030	160500	57	100.00	KOSDAQ		화학	N	N	N	N		N	360	-2	5	-0.55	91384676	251230	150.20	389	389	360	470	254	362	363.75	1.60	0	-43891	372	366	363	357	354	370	361	173	108	100	250	1	1	173379837	624	-4.93	0.59	12	0.14	-73.00	613.00	999	20230413	-63.96	325	20230103	10.77	999	-63.96	20230413	325	10.77	20230103	999	-63.96	20230413	325	10.77	20230103	0.12	N	042040	100	173 억		2773342	N	N	0	N	00	N
11	20231030	150449	57	100.00	KOSDAQ		화학	N	N	N	N		N	366	4	2	1.10	73534090	201805	120.65	389	389	361	470	254	362	364.38	1.60	0	-39852	372	366	363	357	354	370	361	173	108	100	250	1	1	173379837	635	-5.01	0.60	12	0.12	-73.00	613.00	999	20230413	-63.36	325	20230103	12.62	999	-63.36	20230413	325	12.62	20230103	999	-63.36	20230413	325	12.62	20230103	0.12	N	042040	100	173 억		2773342	N	N	0	N	00	N
12	20231030	140451	57	100.00	KOSDAQ		화학	N	N	N	N		N	366	4	2	1.10	53156617	145591	87.05	389	389	361	470	254	362	365.11	1.60	0	-25872	372	366	363	357	354	370	361	173	108	100	250	1	1	173379837	635	-5.01	0.60	12	0.08	-73.00	613.00	999	20230413	-63.36	325	20230103	12.62	999	-63.36	20230413	325	12.62	20230103	999	-63.36	20230413	325	12.62	20230103	0.12	N	042040	100	173 억		2773342	N	N	0	N	00	N
13	20231030	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	362	0	3	0.00	41244824	112687	67.37	389	389	361	470	254	362	366.01	1.60	0	-18470	372	366	363	357	354	370	361	173	108	100	250	1	1	173379837	628	-4.96	0.59	12	0.06	-73.00	613.00	999	20230413	-63.76	325	20230103	11.38	999	-63.76	20230413	325	11.38	20230103	999	-63.76	20230413	325	11.38	20230103	0.12	N	042040	100	173 억		2773342	N	N	0	N	00	N
14	20231030	120445	57	100.00	KOSDAQ		화학	N	N	N	N		N	362	0	3	0.00	33757043	92017	55.01	389	389	361	470	254	362	366.86	1.60	0	-18258	372	366	363	357	354	370	361	173	108	100	250	1	1	173379837	628	-4.96	0.59	12	0.05	-73.00	613.00	999	20230413	-63.76	325	20230103	11.38	999	-63.76	20230413	325	11.38	20230103	999	-63.76	20230413	325	11.38	20230103	0.12	N	042040	100	173 억		2773342	N	N	0	N	00	N
15	20231030	110446	57	100.00	KOSDAQ		화학	N	N	N	N		N	366	4	2	1.10	26967644	73296	43.82	389	389	362	470	254	362	367.93	1.60	0	-6759	372	366	363	357	354	370	361	173	108	100	250	1	1	173379837	635	-5.01	0.60	12	0.04	-73.00	613.00	999	20230413	-63.36	325	20230103	12.62	999	-63.36	20230413	325	12.62	20230103	999	-63.36	20230413	325	12.62	20230103	0.12	N	042040	100	173 억		2773342	N	N	0	N	00	N
16	20231030	100449	57	100.00	KOSDAQ		화학	N	N	N	N		N	362	0	3	0.00	23400542	63472	37.95	389	389	362	470	254	362	368.68	1.60	0	-10823	372	366	363	357	354	370	361	173	108	100	250	1	1	173379837	628	-4.96	0.59	12	0.04	-73.00	613.00	999	20230413	-63.76	325	20230103	11.38	999	-63.76	20230413	325	11.38	20230103	999	-63.76	20230413	325	11.38	20230103	0.12	N	042040	100	173 억		2773342	N	N	0	N	00	N
17	20231030	090443	57	100.00	KOSDAQ		화학	N	N	N	N		N	367	5	2	1.38	4386474	11564	6.91	389	389	367	470	254	362	379.32	1.60	0	-4818	372	366	363	357	354	370	361	173	108	100	250	1	1	173379837	636	-5.03	0.60	12	0.01	-73.00	613.00	999	20230413	-63.26	325	20230103	12.92	999	-63.26	20230413	325	12.92	20230103	999	-63.26	20230413	325	12.92	20230103	0.12	N	042040	100	173 억		2773342	N	N	0	N	00	N
18	20231027	150447	57	100.00	KOSDAQ		화학	N	N	N	N		N	364	-1	5	-0.27	54823020	151079	49.28	360	369	360	474	256	365	362.88	1.46	0	-20715	382	373	369	360	356	371	358	173	109	100	250	1	1	173379837	631	-4.99	0.59	12	0.09	-73.00	613.00	999	20230413	-63.56	325	20230103	12.00	999	-63.56	20230413	325	12.00	20230103	999	-63.56	20230413	325	12.00	20230103	0.13	N	042040	100	173 억		2531987	N	N	0	N	00	N
19	20231027	140445	57	100.00	KOSDAQ		화학	N	N	N	N		N	360	-5	5	-1.37	44698921	123127	40.16	360	369	360	474	256	365	363.03	1.46	0	-12743	382	373	369	360	356	371	358	173	109	100	250	1	1	173379837	624	-4.93	0.59	12	0.07	-73.00	613.00	999	20230413	-63.96	325	20230103	10.77	999	-63.96	20230413	325	10.77	20230103	999	-63.96	20230413	325	10.77	20230103	0.13	N	042040	100	173 억		2531987	N	N	0	N	00	N
20	20231027	130438	57	100.00	KOSDAQ		화학	N	N	N	N		N	367	2	2	0.55	25620293	70296	22.93	360	369	360	474	256	365	364.46	1.46	0	-659	382	373	369	360	356	371	358	173	109	100	250	1	1	173379837	636	-5.03	0.60	12	0.04	-73.00	613.00	999	20230413	-63.26	325	20230103	12.92	999	-63.26	20230413	325	12.92	20230103	999	-63.26	20230413	325	12.92	20230103	0.13	N	042040	100	173 억		2531987	N	N	0	N	00	N
21	20231027	120448	57	100.00	KOSDAQ		화학	N	N	N	N		N	368	3	2	0.82	22329464	61303	20.00	360	369	360	474	256	365	364.25	1.46	0	6451	382	373	369	360	356	371	358	173	109	100	250	1	1	173379837	638	-5.04	0.60	12	0.04	-73.00	613.00	999	20230413	-63.16	325	20230103	13.23	999	-63.16	20230413	325	13.23	20230103	999	-63.16	20230413	325	13.23	20230103	0.13	N	042040	100	173 억		2531987	N	N	0	N	00	N
22	20231027	110451	57	100.00	KOSDAQ		화학	N	N	N	N		N	368	3	2	0.82	15181605	41808	13.64	360	369	360	474	256	365	363.13	1.46	0	1954	382	373	369	360	356	371	358	173	109	100	250	1	1	173379837	638	-5.04	0.60	12	0.02	-73.00	613.00	999	20230413	-63.16	325	20230103	13.23	999	-63.16	20230413	325	13.23	20230103	999	-63.16	20230413	325	13.23	20230103	0.13	N	042040	100	173 억		2531987	N	N	0	N	00	N
23	20231027	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	362	-3	5	-0.82	6721431	18484	6.03	360	366	360	474	256	365	363.64	1.46	0	-4223	382	373	369	360	356	371	358	173	109	100	250	1	1	173379837	628	-4.96	0.59	12	0.01	-73.00	613.00	999	20230413	-63.76	325	20230103	11.38	999	-63.76	20230413	325	11.38	20230103	999	-63.76	20230413	325	11.38	20230103	0.13	N	042040	100	173 억		2531987	N	N	0	N	00	N
24	20231027	090443	57	100.00	KOSDAQ		화학	N	N	N	N		N	365	0	3	0.00	66273	184	0.06	360	365	360	474	256	365	360.18	1.46	0	-19	382	373	369	360	356	371	358	173	109	100	250	1	1	173379837	633	-5.00	0.60	12	0.00	-73.00	613.00	999	20230413	-63.46	325	20230103	12.31	999	-63.46	20230413	325	12.31	20230103	999	-63.46	20230413	325	12.31	20230103	0.13	N	042040	100	173 억		2531987	N	N	0	N	00	N
25	20231026	160439	57	100.00	KOSDAQ		화학	N	N	N	N		N	365	-14	5	-3.69	112991597	306463	126.37	378	378	365	492	266	379	368.70	1.51	0	-82685	417	398	381	362	345	407	371	173	113	100	260	1	1	173379837	633	-5.00	0.60	12	0.18	-73.00	613.00	999	20230413	-63.46	325	20230103	12.31	999	-63.46	20230413	325	12.31	20230103	999	-63.46	20230413	325	12.31	20230103	0.14	N	042040	100	173 억		2614381	N	N	0	N	00	N
26	20231026	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	367	-12	5	-3.17	99383968	269238	111.02	378	378	366	492	266	379	369.13	1.51	0	-81495	417	398	381	362	345	407	371	173	113	100	260	1	1	173379837	636	-5.03	0.60	12	0.16	-73.00	613.00	999	20230413	-63.26	325	20230103	12.92	999	-63.26	20230413	325	12.92	20230103	999	-63.26	20230413	325	12.92	20230103	0.14	N	042040	100	173 억		2614381	N	N	0	N	00	N
27	20231026	140440	57	100.00	KOSDAQ		화학	N	N	N	N		N	368	-11	5	-2.90	83928974	227123	93.66	378	378	366	492	266	379	369.53	1.51	0	-72307	417	398	381	362	345	407	371	173	113	100	260	1	1	173379837	638	-5.04	0.60	12	0.13	-73.00	613.00	999	20230413	-63.16	325	20230103	13.23	999	-63.16	20230413	325	13.23	20230103	999	-63.16	20230413	325	13.23	20230103	0.14	N	042040	100	173 억		2614381	N	N	0	N	00	N
28	20231026	130439	57	100.00	KOSDAQ		화학	N	N	N	N		N	372	-7	5	-1.85	70399798	190397	78.51	378	378	366	492	266	379	369.75	1.51	0	-49455	417	398	381	362	345	407	371	173	113	100	260	1	1	173379837	645	-5.10	0.61	12	0.11	-73.00	613.00	999	20230413	-62.76	325	20230103	14.46	999	-62.76	20230413	325	14.46	20230103	999	-62.76	20230413	325	14.46	20230103	0.14	N	042040	100	173 억		2614381	N	N	0	N	00	N
29	20231026	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	370	-9	5	-2.37	46089532	124410	51.30	378	378	366	492	266	379	370.46	1.51	0	-17704	417	398	381	362	345	407	371	173	113	100	260	1	1	173379837	642	-5.07	0.60	12	0.07	-73.00	613.00	999	20230413	-62.96	325	20230103	13.85	999	-62.96	20230413	325	13.85	20230103	999	-62.96	20230413	325	13.85	20230103	0.14	N	042040	100	173 억		2614381	N	N	0	N	00	N
30	20231026	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	372	-7	5	-1.85	29103769	78293	32.29	378	378	370	492	266	379	371.73	1.51	0	-11378	417	398	381	362	345	407	371	173	113	100	260	1	1	173379837	645	-5.10	0.61	12	0.05	-73.00	613.00	999	20230413	-62.76	325	20230103	14.46	999	-62.76	20230413	325	14.46	20230103	999	-62.76	20230413	325	14.46	20230103	0.14	N	042040	100	173 억		2614381	N	N	0	N	00	N
31	20231026	100442	57	100.00	KOSDAQ		화학	N	N	N	N		N	372	-7	5	-1.85	19531195	52471	21.64	378	378	370	492	266	379	372.23	1.51	0	-5798	417	398	381	362	345	407	371	173	113	100	260	1	1	173379837	645	-5.10	0.61	12	0.03	-73.00	613.00	999	20230413	-62.76	325	20230103	14.46	999	-62.76	20230413	325	14.46	20230103	999	-62.76	20230413	325	14.46	20230103	0.14	N	042040	100	173 억		2614381	N	N	0	N	00	N
32	20231026	090440	57	100.00	KOSDAQ		화학	N	N	N	N		N	374	-5	5	-1.32	514010	1372	0.57	378	378	374	492	266	379	374.64	1.51	0	135	417	398	381	362	345	407	371	173	113	100	260	1	1	173379837	648	-5.12	0.61	12	0.00	-73.00	613.00	999	20230413	-62.56	325	20230103	15.08	999	-62.56	20230413	325	15.08	20230103	999	-62.56	20230413	325	15.08	20230103	0.14	N	042040	100	173 억		2614381	N	N	0	N	00	N
33	20231025	160442	57	100.00	KOSDAQ		화학	N	N	N	N		N	379	12	2	3.27	91546727	242497	65.46	364	400	364	477	257	367	377.51	1.50	0	5657	386	376	369	359	352	373	356	173	110	100	250	1	1	173379837	657	-5.19	0.62	12	0.14	-73.00	613.00	999	20230413	-62.06	325	20230103	16.62	999	-62.06	20230413	325	16.62	20230103	999	-62.06	20230413	325	16.62	20230103	0.14	N	042040	100	173 억		2607911	N	N	0	N	00	N
34	20231025	150442	57	100.00	KOSDAQ		화학	N	N	N	N		N	377	10	2	2.72	88263023	233813	63.11	364	400	364	477	257	367	377.49	1.50	0	5559	386	376	369	359	352	373	356	173	110	100	250	1	1	173379837	654	-5.16	0.62	12	0.13	-73.00	613.00	999	20230413	-62.26	325	20230103	16.00	999	-62.26	20230413	325	16.00	20230103	999	-62.26	20230413	325	16.00	20230103	0.14	N	042040	100	173 억		2607911	N	N	0	N	00	N
35	20231025	140438	57	100.00	KOSDAQ		화학	N	N	N	N		N	376	9	2	2.45	84920445	224925	60.71	364	400	364	477	257	367	377.55	1.50	0	4758	386	376	369	359	352	373	356	173	110	100	250	1	1	173379837	652	-5.15	0.61	12	0.13	-73.00	613.00	999	20230413	-62.36	325	20230103	15.69	999	-62.36	20230413	325	15.69	20230103	999	-62.36	20230413	325	15.69	20230103	0.14	N	042040	100	173 억		2607911	N	N	0	N	00	N
36	20231025	130439	57	100.00	KOSDAQ		화학	N	N	N	N		N	381	14	2	3.81	68894605	182095	49.15	364	400	364	477	257	367	378.34	1.50	0	-6633	386	376	369	359	352	373	356	173	110	100	250	1	1	173379837	661	-5.22	0.62	12	0.11	-73.00	613.00	999	20230413	-61.86	325	20230103	17.23	999	-61.86	20230413	325	17.23	20230103	999	-61.86	20230413	325	17.23	20230103	0.14	N	042040	100	173 억		2607911	N	N	0	N	00	N
37	20231025	120439	57	100.00	KOSDAQ		화학	N	N	N	N		N	383	16	2	4.36	61722270	163309	44.08	364	400	364	477	257	367	377.95	1.50	0	-4025	386	376	369	359	352	373	356	173	110	100	250	1	1	173379837	664	-5.25	0.62	12	0.09	-73.00	613.00	999	20230413	-61.66	325	20230103	17.85	999	-61.66	20230413	325	17.85	20230103	999	-61.66	20230413	325	17.85	20230103	0.14	N	042040	100	173 억		2607911	N	N	0	N	00	N
38	20231025	110439	57	100.00	KOSDAQ		화학	N	N	N	N		N	370	3	2	0.82	26697169	71836	19.39	364	376	364	477	257	367	371.64	1.50	0	3167	386	376	369	359	352	373	356	173	110	100	250	1	1	173379837	642	-5.07	0.60	12	0.04	-73.00	613.00	999	20230413	-62.96	325	20230103	13.85	999	-62.96	20230413	325	13.85	20230103	999	-62.96	20230413	325	13.85	20230103	0.14	N	042040	100	173 억		2607911	N	N	0	N	00	N
39	20231025	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	371	4	2	1.09	22833845	61333	16.56	364	376	364	477	257	367	372.29	1.50	0	1156	386	376	369	359	352	373	356	173	110	100	250	1	1	173379837	643	-5.08	0.61	12	0.04	-73.00	613.00	999	20230413	-62.86	325	20230103	14.15	999	-62.86	20230413	325	14.15	20230103	999	-62.86	20230413	325	14.15	20230103	0.14	N	042040	100	173 억		2607911	N	N	0	N	00	N
40	20231025	090437	57	100.00	KOSDAQ		화학	N	N	N	N		N	374	7	2	1.91	5178488	13948	3.76	364	374	364	477	257	367	371.27	1.50	0	1311	386	376	369	359	352	373	356	173	110	100	250	1	1	173379837	648	-5.12	0.61	12	0.01	-73.00	613.00	999	20230413	-62.56	325	20230103	15.08	999	-62.56	20230413	325	15.08	20230103	999	-62.56	20230413	325	15.08	20230103	0.14	N	042040	100	173 억		2607911	N	N	0	N	00	N
41	20231024	160429	57	100.00	KOSDAQ		화학	N	N	N	N		N	367	-4	5	-1.08	136674354	370431	127.19	374	379	362	482	260	371	368.96	1.53	0	-41976	385	378	374	367	363	376	365	173	111	100	250	1	1	173379837	636	-5.03	0.60	12	0.21	-73.00	613.00	999	20230413	-63.26	325	20230103	12.92	999	-63.26	20230413	325	12.92	20230103	999	-63.26	20230413	325	12.92	20230103	0.19	N	042040	100	173 억		2646946	N	N	0	N	00	N
42	20231024	150436	57	100.00	KOSDAQ		화학	N	N	N	N		N	369	-2	5	-0.54	121111592	328159	112.68	374	379	362	482	260	371	369.06	1.53	0	-37868	385	378	374	367	363	376	365	173	111	100	250	1	1	173379837	640	-5.05	0.60	12	0.19	-73.00	613.00	999	20230413	-63.06	325	20230103	13.54	999	-63.06	20230413	325	13.54	20230103	999	-63.06	20230413	325	13.54	20230103	0.19	N	042040	100	173 억		2646946	N	N	0	N	00	N
43	20231024	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	370	-1	5	-0.27	108858035	295007	101.29	374	379	362	482	260	371	369.00	1.53	0	-43952	385	378	374	367	363	376	365	173	111	100	250	1	1	173379837	642	-5.07	0.60	12	0.17	-73.00	613.00	999	20230413	-62.96	325	20230103	13.85	999	-62.96	20230413	325	13.85	20230103	999	-62.96	20230413	325	13.85	20230103	0.19	N	042040	100	173 억		2646946	N	N	0	N	00	N
44	20231024	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	365	-6	5	-1.62	97208520	263308	90.41	374	379	362	482	260	371	369.18	1.53	0	-54839	385	378	374	367	363	376	365	173	111	100	250	1	1	173379837	633	-5.00	0.60	12	0.15	-73.00	613.00	999	20230413	-63.46	325	20230103	12.31	999	-63.46	20230413	325	12.31	20230103	999	-63.46	20230413	325	12.31	20230103	0.19	N	042040	100	173 억		2646946	N	N	0	N	00	N
45	20231024	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	364	-7	5	-1.89	93610030	253478	87.04	374	379	362	482	260	371	369.30	1.53	0	-55585	385	378	374	367	363	376	365	173	111	100	250	1	1	173379837	631	-4.99	0.59	12	0.15	-73.00	613.00	999	20230413	-63.56	325	20230103	12.00	999	-63.56	20230413	325	12.00	20230103	999	-63.56	20230413	325	12.00	20230103	0.19	N	042040	100	173 억		2646946	N	N	0	N	00	N
46	20231024	110434	57	100.00	KOSDAQ		화학	N	N	N	N		N	364	-7	5	-1.89	80232018	216914	74.48	374	379	362	482	260	371	369.88	1.53	0	-68383	385	378	374	367	363	376	365	173	111	100	250	1	1	173379837	631	-4.99	0.59	12	0.13	-73.00	613.00	999	20230413	-63.56	325	20230103	12.00	999	-63.56	20230413	325	12.00	20230103	999	-63.56	20230413	325	12.00	20230103	0.19	N	042040	100	173 억		2646946	N	N	0	N	00	N
47	20231024	100430	57	100.00	KOSDAQ		화학	N	N	N	N		N	371	0	3	0.00	40207179	107379	36.87	374	379	370	482	260	371	374.44	1.53	0	-31297	385	378	374	367	363	376	365	173	111	100	250	1	1	173379837	643	-5.08	0.61	12	0.06	-73.00	613.00	999	20230413	-62.86	325	20230103	14.15	999	-62.86	20230413	325	14.15	20230103	999	-62.86	20230413	325	14.15	20230103	0.19	N	042040	100	173 억		2646946	N	N	0	N	00	N
48	20231024	090433	57	100.00	KOSDAQ		화학	N	N	N	N		N	374	3	2	0.81	7931880	21181	7.27	374	375	374	482	260	371	374.48	1.53	0	1865	385	378	374	367	363	376	365	173	111	100	250	1	1	173379837	648	-5.12	0.61	12	0.01	-73.00	613.00	999	20230413	-62.56	325	20230103	15.08	999	-62.56	20230413	325	15.08	20230103	999	-62.56	20230413	325	15.08	20230103	0.19	N	042040	100	173 억		2646946	N	N	0	N	00	N
49	20231023	160427	57	100.00	KOSDAQ		화학	N	N	N	N		N	371	-11	5	-2.88	109163903	290973	50.93	380	381	370	496	268	382	375.17	1.52	0	5312	398	389	381	372	364	394	377	173	114	100	260	1	1	173379837	643	-5.08	0.61	12	0.17	-73.00	613.00	999	20230413	-62.86	325	20230103	14.15	999	-62.86	20230413	325	14.15	20230103	999	-62.86	20230413	325	14.15	20230103	0.19	N	042040	100	173 억		2638319	N	N	0	N	00	N
50	20231023	150427	57	100.00	KOSDAQ		화학	N	N	N	N		N	372	-10	5	-2.62	99780339	265722	46.51	380	381	370	496	268	382	375.51	1.52	0	7192	398	389	381	372	364	394	377	173	114	100	260	1	1	173379837	645	-5.10	0.61	12	0.15	-73.00	613.00	999	20230413	-62.76	325	20230103	14.46	999	-62.76	20230413	325	14.46	20230103	999	-62.76	20230413	325	14.46	20230103	0.19	N	042040	100	173 억		2638319	N	N	0	N	00	N
51	20231023	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	376	-6	5	-1.57	86388870	229826	40.23	380	381	370	496	268	382	375.89	1.52	0	16590	398	389	381	372	364	394	377	173	114	100	260	1	1	173379837	652	-5.15	0.61	12	0.13	-73.00	613.00	999	20230413	-62.36	325	20230103	15.69	999	-62.36	20230413	325	15.69	20230103	999	-62.36	20230413	325	15.69	20230103	0.19	N	042040	100	173 억		2638319	N	N	0	N	00	N
52	20231023	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	378	-4	5	-1.05	73828538	196440	34.38	380	381	370	496	268	382	375.83	1.52	0	24241	398	389	381	372	364	394	377	173	114	100	260	1	1	173379837	655	-5.18	0.62	12	0.11	-73.00	613.00	999	20230413	-62.16	325	20230103	16.31	999	-62.16	20230413	325	16.31	20230103	999	-62.16	20230413	325	16.31	20230103	0.19	N	042040	100	173 억		2638319	N	N	0	N	00	N
53	20231023	120427	57	100.00	KOSDAQ		화학	N	N	N	N		N	377	-5	5	-1.31	65500426	174366	30.52	380	381	370	496	268	382	375.65	1.52	0	24504	398	389	381	372	364	394	377	173	114	100	260	1	1	173379837	654	-5.16	0.62	12	0.10	-73.00	613.00	999	20230413	-62.26	325	20230103	16.00	999	-62.26	20230413	325	16.00	20230103	999	-62.26	20230413	325	16.00	20230103	0.19	N	042040	100	173 억		2638319	N	N	0	N	00	N
54	20231023	110426	57	100.00	KOSDAQ		화학	N	N	N	N		N	376	-6	5	-1.57	53570508	142645	24.97	380	381	370	496	268	382	375.55	1.52	0	18569	398	389	381	372	364	394	377	173	114	100	260	1	1	173379837	652	-5.15	0.61	12	0.08	-73.00	613.00	999	20230413	-62.36	325	20230103	15.69	999	-62.36	20230413	325	15.69	20230103	999	-62.36	20230413	325	15.69	20230103	0.19	N	042040	100	173 억		2638319	N	N	0	N	00	N
55	20231023	100422	57	100.00	KOSDAQ		화학	N	N	N	N		N	375	-7	5	-1.83	44639234	118881	20.81	380	381	370	496	268	382	375.50	1.52	0	17100	398	389	381	372	364	394	377	173	114	100	260	1	1	173379837	650	-5.14	0.61	12	0.07	-73.00	613.00	999	20230413	-62.46	325	20230103	15.38	999	-62.46	20230413	325	15.38	20230103	999	-62.46	20230413	325	15.38	20230103	0.19	N	042040	100	173 억		2638319	N	N	0	N	00	N
56	20231023	090431	57	100.00	KOSDAQ		화학	N	N	N	N		N	380	-2	5	-0.52	475341	1251	0.22	380	380	379	496	268	382	379.97	1.52	0	0	398	389	381	372	364	394	377	173	114	100	260	1	1	173379837	659	-5.21	0.62	12	0.00	-73.00	613.00	999	20230413	-61.96	325	20230103	16.92	999	-61.96	20230413	325	16.92	20230103	999	-61.96	20230413	325	16.92	20230103	0.19	N	042040	100	173 억		2638319	N	N	0	N	00	N
57	20231020	160427	57	100.00	KOSDAQ		화학	N	N	N	N		N	382	-10	5	-2.55	216100965	571283	84.73	381	390	373	509	275	392	378.27	1.51	0	26459	412	401	389	378	366	396	373	173	117	100	270	1	1	173379837	662	-5.23	0.62	12	0.33	-73.00	613.00	999	20230413	-61.76	325	20230103	17.54	999	-61.76	20230413	325	17.54	20230103	999	-61.76	20230413	325	17.54	20230103	0.19	N	042040	100	173 억		2611422	N	N	0	N	00	N
58	20231020	150426	57	100.00	KOSDAQ		화학	N	N	N	N		N	377	-15	5	-3.83	209169968	553031	82.03	381	390	373	509	275	392	378.22	1.51	0	26459	412	401	389	378	366	396	373	173	117	100	270	1	1	173379837	654	-5.16	0.62	12	0.32	-73.00	613.00	999	20230413	-62.26	325	20230103	16.00	999	-62.26	20230413	325	16.00	20230103	999	-62.26	20230413	325	16.00	20230103	0.19	N	042040	100	173 억		2611422	N	N	0	N	00	N
59	20231020	140429	57	100.00	KOSDAQ		화학	N	N	N	N		N	380	-12	5	-3.06	194723736	515001	76.39	381	390	373	509	275	392	378.10	1.51	0	28305	412	401	389	378	366	396	373	173	117	100	270	1	1	173379837	659	-5.21	0.62	12	0.30	-73.00	613.00	999	20230413	-61.96	325	20230103	16.92	999	-61.96	20230413	325	16.92	20230103	999	-61.96	20230413	325	16.92	20230103	0.19	N	042040	100	173 억		2611422	N	N	0	N	00	N
60	20231020	130417	57	100.00	KOSDAQ		화학	N	N	N	N		N	376	-16	5	-4.08	168990990	446815	66.27	381	390	373	509	275	392	378.21	1.51	0	26232	412	401	389	378	366	396	373	173	117	100	270	1	1	173379837	652	-5.15	0.61	12	0.26	-73.00	613.00	999	20230413	-62.36	325	20230103	15.69	999	-62.36	20230413	325	15.69	20230103	999	-62.36	20230413	325	15.69	20230103	0.19	N	042040	100	173 억		2611422	N	N	0	N	00	N
61	20231020	120423	57	100.00	KOSDAQ		화학	N	N	N	N		N	379	-13	5	-3.32	159108699	420509	62.37	381	390	373	509	275	392	378.37	1.51	0	20854	412	401	389	378	366	396	373	173	117	100	270	1	1	173379837	657	-5.19	0.62	12	0.24	-73.00	613.00	999	20230413	-62.06	325	20230103	16.62	999	-62.06	20230413	325	16.62	20230103	999	-62.06	20230413	325	16.62	20230103	0.19	N	042040	100	173 억		2611422	N	N	0	N	00	N
62	20231020	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	376	-16	5	-4.08	129084908	340674	50.53	381	390	373	509	275	392	378.91	1.51	0	-18344	412	401	389	378	366	396	373	173	117	100	270	1	1	173379837	652	-5.15	0.61	12	0.20	-73.00	613.00	999	20230413	-62.36	325	20230103	15.69	999	-62.36	20230413	325	15.69	20230103	999	-62.36	20230413	325	15.69	20230103	0.19	N	042040	100	173 억		2611422	N	N	0	N	00	N
63	20231020	100423	57	100.00	KOSDAQ		화학	N	N	N	N		N	377	-15	5	-3.83	72682444	190339	28.23	381	390	377	509	275	392	381.86	1.51	0	-27283	412	401	389	378	366	396	373	173	117	100	270	1	1	173379837	654	-5.16	0.62	12	0.11	-73.00	613.00	999	20230413	-62.26	325	20230103	16.00	999	-62.26	20230413	325	16.00	20230103	999	-62.26	20230413	325	16.00	20230103	0.19	N	042040	100	173 억		2611422	N	N	0	N	00	N
64	20231020	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	382	-10	5	-2.55	5257917	13648	2.02	381	386	381	509	275	392	385.25	1.51	0	-169	412	401	389	378	366	396	373	173	117	100	270	1	1	173379837	662	-5.23	0.62	12	0.01	-73.00	613.00	999	20230413	-61.76	325	20230103	17.54	999	-61.76	20230413	325	17.54	20230103	999	-61.76	20230413	325	17.54	20230103	0.19	N	042040	100	173 억		2611422	N	N	0	N	00	N
65	20231019	160422	57	100.00	KOSDAQ		화학	N	N	N	N		N	392	-1	5	-0.25	260397658	674188	177.45	393	400	377	510	276	393	386.24	1.58	0	-132067	414	403	396	385	378	400	382	173	117	100	270	1	1	173379837	680	-5.37	0.64	12	0.39	-73.00	613.00	999	20230413	-60.76	325	20230103	20.62	999	-60.76	20230413	325	20.62	20230103	999	-60.76	20230413	325	20.62	20230103	0.21	N	042040	100	173 억		2735701	N	N	0	N	00	N
66	20231019	150421	57	100.00	KOSDAQ		화학	N	N	N	N		N	393	0	3	0.00	251266201	650885	171.32	393	400	377	510	276	393	386.04	1.58	0	-122411	414	403	396	385	378	400	382	173	117	100	270	1	1	173379837	681	-5.38	0.64	12	0.38	-73.00	613.00	999	20230413	-60.66	325	20230103	20.92	999	-60.66	20230413	325	20.92	20230103	999	-60.66	20230413	325	20.92	20230103	0.21	N	042040	100	173 억		2735701	N	N	0	N	00	N
67	20231019	140423	57	100.00	KOSDAQ		화학	N	N	N	N		N	394	1	2	0.25	194502331	504804	132.87	393	400	377	510	276	393	385.30	1.58	0	-99769	414	403	396	385	378	400	382	173	117	100	270	1	1	173379837	683	-5.40	0.64	12	0.29	-73.00	613.00	999	20230413	-60.56	325	20230103	21.23	999	-60.56	20230413	325	21.23	20230103	999	-60.56	20230413	325	21.23	20230103	0.21	N	042040	100	173 억		2735701	N	N	0	N	00	N
68	20231019	130419	57	100.00	KOSDAQ		화학	N	N	N	N		N	389	-4	5	-1.02	150861816	393834	103.66	393	393	377	510	276	393	383.06	1.58	0	-56133	414	403	396	385	378	400	382	173	117	100	270	1	1	173379837	674	-5.33	0.63	12	0.23	-73.00	613.00	999	20230413	-61.06	325	20230103	19.69	999	-61.06	20230413	325	19.69	20230103	999	-61.06	20230413	325	19.69	20230103	0.21	N	042040	100	173 억		2735701	N	N	0	N	00	N
69	20231019	120422	57	100.00	KOSDAQ		화학	N	N	N	N		N	382	-11	5	-2.80	114873622	300999	79.23	393	393	377	510	276	393	381.64	1.58	0	-58297	414	403	396	385	378	400	382	173	117	100	270	1	1	173379837	662	-5.23	0.62	12	0.17	-73.00	613.00	999	20230413	-61.76	325	20230103	17.54	999	-61.76	20230413	325	17.54	20230103	999	-61.76	20230413	325	17.54	20230103	0.21	N	042040	100	173 억		2735701	N	N	0	N	00	N
70	20231019	110422	57	100.00	KOSDAQ		화학	N	N	N	N		N	379	-14	5	-3.56	97226784	254519	66.99	393	393	377	510	276	393	382.00	1.58	0	-63084	414	403	396	385	378	400	382	173	117	100	270	1	1	173379837	657	-5.19	0.62	12	0.15	-73.00	613.00	999	20230413	-62.06	325	20230103	16.62	999	-62.06	20230413	325	16.62	20230103	999	-62.06	20230413	325	16.62	20230103	0.21	N	042040	100	173 억		2735701	N	N	0	N	00	N
71	20231019	100419	57	100.00	KOSDAQ		화학	N	N	N	N		N	382	-11	5	-2.80	68815182	179766	47.32	393	393	377	510	276	393	382.80	1.58	0	-55115	414	403	396	385	378	400	382	173	117	100	270	1	1	173379837	662	-5.23	0.62	12	0.10	-73.00	613.00	999	20230413	-61.76	325	20230103	17.54	999	-61.76	20230413	325	17.54	20230103	999	-61.76	20230413	325	17.54	20230103	0.21	N	042040	100	173 억		2735701	N	N	0	N	00	N
72	20231019	090423	57	100.00	KOSDAQ		화학	N	N	N	N		N	386	-7	5	-1.78	6142600	15864	4.18	393	393	384	510	276	393	387.20	1.58	0	197	414	403	396	385	378	400	382	173	117	100	270	1	1	173379837	669	-5.29	0.63	12	0.01	-73.00	613.00	999	20230413	-61.36	325	20230103	18.77	999	-61.36	20230413	325	18.77	20230103	999	-61.36	20230413	325	18.77	20230103	0.21	N	042040	100	173 억		2735701	N	N	0	N	00	N
73	20231018	160424	57	100.00	KOSDAQ		화학	N	N	N	N		N	393	-7	5	-1.75	150240762	379476	62.58	407	407	389	520	280	400	395.92	1.59	0	-14375	423	411	398	386	373	405	380	173	120	100	280	1	1	173379837	681	-5.38	0.64	12	0.22	-73.00	613.00	999	20230413	-60.66	325	20230103	20.92	999	-60.66	20230413	325	20.92	20230103	999	-60.66	20230413	325	20.92	20230103	0.18	N	042040	100	173 억		2750017	N	N	0	N	00	N
74	20231018	150419	57	100.00	KOSDAQ		화학	N	N	N	N		N	394	-6	5	-1.50	130217485	328467	54.17	407	407	389	520	280	400	396.44	1.59	0	-17517	423	411	398	386	373	405	380	173	120	100	280	1	1	173379837	683	-5.40	0.64	12	0.19	-73.00	613.00	999	20230413	-60.56	325	20230103	21.23	999	-60.56	20230413	325	21.23	20230103	999	-60.56	20230413	325	21.23	20230103	0.18	N	042040	100	173 억		2750017	N	N	0	N	00	N
75	20231018	140416	57	100.00	KOSDAQ		화학	N	N	N	N		N	395	-5	5	-1.25	128830993	324945	53.59	407	407	389	520	280	400	396.47	1.59	0	-17512	423	411	398	386	373	405	380	173	120	100	280	1	1	173379837	685	-5.41	0.64	12	0.19	-73.00	613.00	999	20230413	-60.46	325	20230103	21.54	999	-60.46	20230413	325	21.54	20230103	999	-60.46	20230413	325	21.54	20230103	0.18	N	042040	100	173 억		2750017	N	N	0	N	00	N
76	20231018	130414	57	100.00	KOSDAQ		화학	N	N	N	N		N	394	-6	5	-1.50	117479479	296065	48.83	407	407	389	520	280	400	396.80	1.59	0	-21902	423	411	398	386	373	405	380	173	120	100	280	1	1	173379837	683	-5.40	0.64	12	0.17	-73.00	613.00	999	20230413	-60.56	325	20230103	21.23	999	-60.56	20230413	325	21.23	20230103	999	-60.56	20230413	325	21.23	20230103	0.18	N	042040	100	173 억		2750017	N	N	0	N	00	N
77	20231018	120420	57	100.00	KOSDAQ		화학	N	N	N	N		N	391	-9	5	-2.25	104717202	263695	43.49	407	407	389	520	280	400	397.11	1.59	0	-24190	423	411	398	386	373	405	380	173	120	100	280	1	1	173379837	678	-5.36	0.64	12	0.15	-73.00	613.00	999	20230413	-60.86	325	20230103	20.31	999	-60.86	20230413	325	20.31	20230103	999	-60.86	20230413	325	20.31	20230103	0.18	N	042040	100	173 억		2750017	N	N	0	N	00	N
78	20231018	110417	57	100.00	KOSDAQ		화학	N	N	N	N		N	396	-4	5	-1.00	65789771	164597	27.14	407	407	396	520	280	400	399.70	1.59	0	-26849	423	411	398	386	373	405	380	173	120	100	280	1	1	173379837	687	-5.42	0.65	12	0.09	-73.00	613.00	999	20230413	-60.36	325	20230103	21.85	999	-60.36	20230413	325	21.85	20230103	999	-60.36	20230413	325	21.85	20230103	0.18	N	042040	100	173 억		2750017	N	N	0	N	00	N
79	20231018	100420	57	100.00	KOSDAQ		화학	N	N	N	N		N	401	1	2	0.25	26074699	64956	10.71	407	407	400	520	280	400	401.42	1.59	0	-10674	423	411	398	386	373	405	380	173	120	100	280	1	1	173379837	695	-5.49	0.65	12	0.04	-73.00	613.00	999	20230413	-59.86	325	20230103	23.38	999	-59.86	20230413	325	23.38	20230103	999	-59.86	20230413	325	23.38	20230103	0.18	N	042040	100	173 억		2750017	N	N	0	N	00	N
80	20231018	090416	57	100.00	KOSDAQ		화학	N	N	N	N		N	403	3	2	0.75	1495078	3691	0.61	407	407	401	520	280	400	405.06	1.59	0	-1547	423	411	398	386	373	405	380	173	120	100	280	1	1	173379837	699	-5.52	0.66	12	0.00	-73.00	613.00	999	20230413	-59.66	325	20230103	24.00	999	-59.66	20230413	325	24.00	20230103	999	-59.66	20230413	325	24.00	20230103	0.18	N	042040	100	173 억		2750017	N	N	0	N	00	N
81	20231017	160419	57	100.00	KOSDAQ		화학	N	N	N	N		N	400	-5	5	-1.23	242862069	605006	31.78	405	410	385	526	284	405	401.42	1.58	0	377	440	422	402	384	364	431	393	173	121	100	280	1	1	173379837	694	-5.48	0.65	12	0.35	-73.00	613.00	999	20230413	-59.96	325	20230103	23.08	999	-59.96	20230413	325	23.08	20230103	999	-59.96	20230413	325	23.08	20230103	0.13	N	042040	100	173 억		2743787	N	N	0	N	00	N
82	20231017	150418	57	100.00	KOSDAQ		화학	N	N	N	N		N	399	-6	5	-1.48	228093475	567968	29.83	405	410	385	526	284	405	401.60	1.58	0	2733	440	422	402	384	364	431	393	173	121	100	280	1	1	173379837	692	-5.47	0.65	12	0.33	-73.00	613.00	999	20230413	-60.06	325	20230103	22.77	999	-60.06	20230413	325	22.77	20230103	999	-60.06	20230413	325	22.77	20230103	0.13	N	042040	100	173 억		2743787	N	N	0	N	00	N
83	20231017	140420	57	100.00	KOSDAQ		화학	N	N	N	N		N	400	-5	5	-1.23	185130149	460149	24.17	405	410	385	526	284	405	402.33	1.58	0	4783	440	422	402	384	364	431	393	173	121	100	280	1	1	173379837	694	-5.48	0.65	12	0.27	-73.00	613.00	999	20230413	-59.96	325	20230103	23.08	999	-59.96	20230413	325	23.08	20230103	999	-59.96	20230413	325	23.08	20230103	0.13	N	042040	100	173 억		2743787	N	N	0	N	00	N
84	20231017	130417	57	100.00	KOSDAQ		화학	N	N	N	N		N	400	-5	5	-1.23	165614971	411339	21.61	405	410	385	526	284	405	402.62	1.58	0	2277	440	422	402	384	364	431	393	173	121	100	280	1	1	173379837	694	-5.48	0.65	12	0.24	-73.00	613.00	999	20230413	-59.96	325	20230103	23.08	999	-59.96	20230413	325	23.08	20230103	999	-59.96	20230413	325	23.08	20230103	0.13	N	042040	100	173 억		2743787	N	N	0	N	00	N
85	20231017	120419	57	100.00	KOSDAQ		화학	N	N	N	N		N	401	-4	5	-0.99	141141126	350233	18.40	405	410	385	526	284	405	402.99	1.58	0	31281	440	422	402	384	364	431	393	173	121	100	280	1	1	173379837	695	-5.49	0.65	12	0.20	-73.00	613.00	999	20230413	-59.86	325	20230103	23.38	999	-59.86	20230413	325	23.38	20230103	999	-59.86	20230413	325	23.38	20230103	0.13	N	042040	100	173 억		2743787	N	N	0	N	00	N
86	20231017	110414	57	100.00	KOSDAQ		화학	N	N	N	N		N	401	-4	5	-0.99	121575810	301515	15.84	405	410	385	526	284	405	403.22	1.58	0	30775	440	422	402	384	364	431	393	173	121	100	280	1	1	173379837	695	-5.49	0.65	12	0.17	-73.00	613.00	999	20230413	-59.86	325	20230103	23.38	999	-59.86	20230413	325	23.38	20230103	999	-59.86	20230413	325	23.38	20230103	0.13	N	042040	100	173 억		2743787	N	N	0	N	00	N
87	20231017	100413	57	100.00	KOSDAQ		화학	N	N	N	N		N	404	-1	5	-0.25	93499623	231967	12.18	405	410	385	526	284	405	403.07	1.58	0	26823	440	422	402	384	364	431	393	173	121	100	280	1	1	173379837	700	-5.53	0.66	12	0.13	-73.00	613.00	999	20230413	-59.56	325	20230103	24.31	999	-59.56	20230413	325	24.31	20230103	999	-59.56	20230413	325	24.31	20230103	0.13	N	042040	100	173 억		2743787	N	N	0	N	00	N
88	20231017	090416	57	100.00	KOSDAQ		화학	N	N	N	N		N	399	-6	5	-1.48	7692143	19324	1.02	405	408	385	526	284	405	398.06	1.58	0	-662	440	422	402	384	364	431	393	173	121	100	280	1	1	173379837	692	-5.47	0.65	12	0.01	-73.00	613.00	999	20230413	-60.06	325	20230103	22.77	999	-60.06	20230413	325	22.77	20230103	999	-60.06	20230413	325	22.77	20230103	0.13	N	042040	100	173 억		2743787	N	N	0	N	00	N
89	20231016	160415	57	100.00	KOSDAQ		화학	N	N	N	N		N	405	16	2	4.11	781712963	1903017	199.83	388	420	382	505	273	389	410.78	1.51	0	124503	420	404	394	378	368	412	386	173	116	100	270	1	1	173379837	702	-5.55	0.66	12	1.10	-73.00	613.00	999	20230413	-59.46	325	20230103	24.62	999	-59.46	20230413	325	24.62	20230103	999	-59.46	20230413	325	24.62	20230103	0.13	N	042040	100	173 억		2613144	N	N	0	N	00	N
90	20231016	150415	57	100.00	KOSDAQ		화학	N	N	N	N		N	406	17	2	4.37	760582367	1851129	194.38	388	420	382	505	273	389	410.87	1.51	0	123261	420	404	394	378	368	412	386	173	116	100	270	1	1	173379837	704	-5.56	0.66	12	1.07	-73.00	613.00	999	20230413	-59.36	325	20230103	24.92	999	-59.36	20230413	325	24.92	20230103	999	-59.36	20230413	325	24.92	20230103	0.13	N	042040	100	173 억		2613144	N	N	0	N	00	N
91	20231016	140414	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	21	2	5.40	730117372	1776382	186.53	388	420	382	505	273	389	411.01	1.51	0	106781	420	404	394	378	368	412	386	173	116	100	270	1	1	173379837	711	-5.62	0.67	12	1.02	-73.00	613.00	999	20230413	-58.96	325	20230103	26.15	999	-58.96	20230413	325	26.15	20230103	999	-58.96	20230413	325	26.15	20230103	0.13	N	042040	100	173 억		2613144	N	N	0	N	00	N
92	20231016	130413	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	19	2	4.88	683892407	1662965	174.62	388	420	382	505	273	389	411.25	1.51	0	120712	420	404	394	378	368	412	386	173	116	100	270	1	1	173379837	707	-5.59	0.67	12	0.96	-73.00	613.00	999	20230413	-59.16	325	20230103	25.54	999	-59.16	20230413	325	25.54	20230103	999	-59.16	20230413	325	25.54	20230103	0.13	N	042040	100	173 억		2613144	N	N	0	N	00	N
93	20231016	120414	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	23	2	5.91	585659697	1422940	149.42	388	420	382	505	273	389	411.58	1.51	0	70862	420	404	394	378	368	412	386	173	116	100	270	1	1	173379837	714	-5.64	0.67	12	0.82	-73.00	613.00	999	20230413	-58.76	325	20230103	26.77	999	-58.76	20230413	325	26.77	20230103	999	-58.76	20230413	325	26.77	20230103	0.13	N	042040	100	173 억		2613144	N	N	0	N	00	N
94	20231016	110412	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	20	2	5.14	470873524	1145880	120.33	388	419	382	505	273	389	410.93	1.51	0	46805	420	404	394	378	368	412	386	173	116	100	270	1	1	173379837	709	-5.60	0.67	12	0.66	-73.00	613.00	999	20230413	-59.06	325	20230103	25.85	999	-59.06	20230413	325	25.85	20230103	999	-59.06	20230413	325	25.85	20230103	0.13	N	042040	100	173 억		2613144	N	N	0	N	00	N
95	20231016	100409	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	21	2	5.40	283594436	693123	72.78	388	418	382	505	273	389	409.15	1.51	0	26866	420	404	394	378	368	412	386	173	116	100	270	1	1	173379837	711	-5.62	0.67	12	0.40	-73.00	613.00	999	20230413	-58.96	325	20230103	26.15	999	-58.96	20230413	325	26.15	20230103	999	-58.96	20230413	325	26.15	20230103	0.13	N	042040	100	173 억		2613144	N	N	0	N	00	N
96	20231016	090411	57	100.00	KOSDAQ		화학	N	N	N	N		N	382	-7	5	-1.80	3707798	9621	1.01	388	388	382	505	273	389	385.39	1.51	0	-7958	420	404	394	378	368	412	386	173	116	100	270	1	1	173379837	662	-5.23	0.62	12	0.01	-73.00	613.00	999	20230413	-61.76	325	20230103	17.54	999	-61.76	20230413	325	17.54	20230103	999	-61.76	20230413	325	17.54	20230103	0.13	N	042040	100	173 억		2613144	N	N	0	N	00	N
97	20231012	160420	57	100.00	KOSDAQ		화학	N	N	N	N		N	384	4	2	1.05	118973309	309985	24.39	386	392	378	494	266	380	383.80	1.51	0	60175	412	396	380	364	348	404	372	173	114	100	260	1	1	173379837	666	-5.26	0.63	12	0.18	-73.00	613.00	999	20230413	-61.56	325	20230103	18.15	999	-61.56	20230413	325	18.15	20230103	999	-61.56	20230413	325	18.15	20230103	0.17	N	042040	100	173 억		2622209	N	N	0	N	00	N
98	20231012	150414	57	100.00	KOSDAQ		화학	N	N	N	N		N	383	3	2	0.79	106774579	278118	21.88	386	392	378	494	266	380	383.92	1.51	0	54535	412	396	380	364	348	404	372	173	114	100	260	1	1	173379837	664	-5.25	0.62	12	0.16	-73.00	613.00	999	20230413	-61.66	325	20230103	17.85	999	-61.66	20230413	325	17.85	20230103	999	-61.66	20230413	325	17.85	20230103	0.17	N	042040	100	173 억		2622209	N	N	0	N	00	N
99	20231012	140413	57	100.00	KOSDAQ		화학	N	N	N	N		N	381	1	2	0.26	93963876	244465	19.23	386	392	378	494	266	380	384.37	1.51	0	37235	412	396	380	364	348	404	372	173	114	100	260	1	1	173379837	661	-5.22	0.62	12	0.14	-73.00	613.00	999	20230413	-61.86	325	20230103	17.23	999	-61.86	20230413	325	17.23	20230103	999	-61.86	20230413	325	17.23	20230103	0.17	N	042040	100	173 억		2622209	N	N	0	N	00	N
100	20231012	130413	57	100.00	KOSDAQ		화학	N	N	N	N		N	385	5	2	1.32	73443019	190515	14.99	386	392	381	494	266	380	385.50	1.51	0	34545	412	396	380	364	348	404	372	173	114	100	260	1	1	173379837	668	-5.27	0.63	12	0.11	-73.00	613.00	999	20230413	-61.46	325	20230103	18.46	999	-61.46	20230413	325	18.46	20230103	999	-61.46	20230413	325	18.46	20230103	0.17	N	042040	100	173 억		2622209	N	N	0	N	00	N
101	20231012	120420	57	100.00	KOSDAQ		화학	N	N	N	N		N	388	8	2	2.11	62767450	162654	12.80	386	392	382	494	266	380	385.90	1.51	0	26374	412	396	380	364	348	404	372	173	114	100	260	1	1	173379837	673	-5.32	0.63	12	0.09	-73.00	613.00	999	20230413	-61.16	325	20230103	19.38	999	-61.16	20230413	325	19.38	20230103	999	-61.16	20230413	325	19.38	20230103	0.17	N	042040	100	173 억		2622209	N	N	0	N	00	N
102	20231012	110418	57	100.00	KOSDAQ		화학	N	N	N	N		N	388	8	2	2.11	57967552	150256	11.82	386	392	382	494	266	380	385.79	1.51	0	25917	412	396	380	364	348	404	372	173	114	100	260	1	1	173379837	673	-5.32	0.63	12	0.09	-73.00	613.00	999	20230413	-61.16	325	20230103	19.38	999	-61.16	20230413	325	19.38	20230103	999	-61.16	20230413	325	19.38	20230103	0.17	N	042040	100	173 억		2622209	N	N	0	N	00	N
103	20231012	100417	57	100.00	KOSDAQ		화학	N	N	N	N		N	384	4	2	1.05	43074572	111435	8.77	386	392	382	494	266	380	386.54	1.51	0	12448	412	396	380	364	348	404	372	173	114	100	260	1	1	173379837	666	-5.26	0.63	12	0.06	-73.00	613.00	999	20230413	-61.56	325	20230103	18.15	999	-61.56	20230413	325	18.15	20230103	999	-61.56	20230413	325	18.15	20230103	0.17	N	042040	100	173 억		2622209	N	N	0	N	00	N
104	20231012	090418	57	100.00	KOSDAQ		화학	N	N	N	N		N	389	9	2	2.37	7342244	19021	1.50	386	389	385	494	266	380	386.01	1.51	0	9161	412	396	380	364	348	404	372	173	114	100	260	1	1	173379837	674	-5.33	0.63	12	0.01	-73.00	613.00	999	20230413	-61.06	325	20230103	19.69	999	-61.06	20230413	325	19.69	20230103	999	-61.06	20230413	325	19.69	20230103	0.17	N	042040	100	173 억		2622209	N	N	0	N	00	N
105	20231011	160414	57	100.00	KOSDAQ		화학	N	N	N	N		N	380	17	2	4.68	487407179	1267321	125.55	364	396	364	471	255	363	384.60	1.54	0	-48256	392	377	360	345	328	385	353	173	108	100	250	1	1	173379837	659	-5.21	0.62	12	0.73	-73.00	613.00	999	20230413	-61.96	325	20230103	16.92	999	-61.96	20230413	325	16.92	20230103	999	-61.96	20230413	325	16.92	20230103	0.15	N	042040	100	173 억		2668308	N	N	0	N	00	N
106	20231011	150414	57	100.00	KOSDAQ		화학	N	N	N	N		N	381	18	2	4.96	462784467	1202547	119.13	364	396	364	471	255	363	384.84	1.54	0	-48742	392	377	360	345	328	385	353	173	108	100	250	1	1	173379837	661	-5.22	0.62	12	0.69	-73.00	613.00	999	20230413	-61.86	325	20230103	17.23	999	-61.86	20230413	325	17.23	20230103	999	-61.86	20230413	325	17.23	20230103	0.15	N	042040	100	173 억		2668308	N	N	0	N	00	N
107	20231011	140419	57	100.00	KOSDAQ		화학	N	N	N	N		N	383	20	2	5.51	439005768	1140435	112.98	364	396	364	471	255	363	384.95	1.54	0	-41468	392	377	360	345	328	385	353	173	108	100	250	1	1	173379837	664	-5.25	0.62	12	0.66	-73.00	613.00	999	20230413	-61.66	325	20230103	17.85	999	-61.66	20230413	325	17.85	20230103	999	-61.66	20230413	325	17.85	20230103	0.15	N	042040	100	173 억		2668308	N	N	0	N	00	N
108	20231011	130411	57	100.00	KOSDAQ		화학	N	N	N	N		N	388	25	2	6.89	415581609	1079604	106.95	364	396	364	471	255	363	384.94	1.54	0	-38466	392	377	360	345	328	385	353	173	108	100	250	1	1	173379837	673	-5.32	0.63	12	0.62	-73.00	613.00	999	20230413	-61.16	325	20230103	19.38	999	-61.16	20230413	325	19.38	20230103	999	-61.16	20230413	325	19.38	20230103	0.15	N	042040	100	173 억		2668308	N	N	0	N	00	N
109	20231011	120420	57	100.00	KOSDAQ		화학	N	N	N	N		N	385	22	2	6.06	367332005	955225	94.63	364	396	364	471	255	363	384.55	1.54	0	-49415	392	377	360	345	328	385	353	173	108	100	250	1	1	173379837	668	-5.27	0.63	12	0.55	-73.00	613.00	999	20230413	-61.46	325	20230103	18.46	999	-61.46	20230413	325	18.46	20230103	999	-61.46	20230413	325	18.46	20230103	0.15	N	042040	100	173 억		2668308	N	N	0	N	00	N
110	20231011	110416	57	100.00	KOSDAQ		화학	N	N	N	N		N	384	21	2	5.79	336362509	874444	86.63	364	396	364	471	255	363	384.66	1.54	0	-41058	392	377	360	345	328	385	353	173	108	100	250	1	1	173379837	666	-5.26	0.63	12	0.50	-73.00	613.00	999	20230413	-61.56	325	20230103	18.15	999	-61.56	20230413	325	18.15	20230103	999	-61.56	20230413	325	18.15	20230103	0.15	N	042040	100	173 억		2668308	N	N	0	N	00	N
111	20231011	100413	57	100.00	KOSDAQ		화학	N	N	N	N		N	379	16	2	4.41	295822787	768028	76.09	364	396	364	471	255	363	385.17	1.54	0	-14236	392	377	360	345	328	385	353	173	108	100	250	1	1	173379837	657	-5.19	0.62	12	0.44	-73.00	613.00	999	20230413	-62.06	325	20230103	16.62	999	-62.06	20230413	325	16.62	20230103	999	-62.06	20230413	325	16.62	20230103	0.15	N	042040	100	173 억		2668308	N	N	0	N	00	N
112	20231011	090415	57	100.00	KOSDAQ		화학	N	N	N	N		N	371	8	2	2.20	2856590	7758	0.77	364	372	364	471	255	363	368.21	1.54	0	-202	392	377	360	345	328	385	353	173	108	100	250	1	1	173379837	643	-5.08	0.61	12	0.00	-73.00	613.00	999	20230413	-62.86	325	20230103	14.15	999	-62.86	20230413	325	14.15	20230103	999	-62.86	20230413	325	14.15	20230103	0.15	N	042040	100	173 억		2668308	N	N	0	N	00	N
113	20231010	160412	57	100.00	KOSDAQ		화학	N	N	N	N		N	363	20	2	5.83	361440178	1009391	514.65	343	375	343	445	241	343	358.08	1.51	0	57078	353	347	340	334	327	351	338	173	102	100	240	1	1	173379837	629	-4.97	0.59	12	0.58	-73.00	613.00	999	20230413	-63.66	325	20230103	11.69	999	-63.66	20230413	325	11.69	20230103	999	-63.66	20230413	325	11.69	20230103	0.15	N	042040	100	173 억		2617457	N	N	0	N	00	N
114	20231010	150410	57	100.00	KOSDAQ		화학	N	N	N	N		N	362	19	2	5.54	358366948	1000921	510.34	343	375	343	445	241	343	358.04	1.51	0	59205	353	347	340	334	327	351	338	173	102	100	240	1	1	173379837	628	-4.96	0.59	12	0.58	-73.00	613.00	999	20230413	-63.76	325	20230103	11.38	999	-63.76	20230413	325	11.38	20230103	999	-63.76	20230413	325	11.38	20230103	0.15	N	042040	100	173 억		2617457	N	N	0	N	00	N
115	20231010	140411	57	100.00	KOSDAQ		화학	N	N	N	N		N	365	22	2	6.41	329148368	919435	468.79	343	375	343	445	241	343	357.99	1.51	0	45443	353	347	340	334	327	351	338	173	102	100	240	1	1	173379837	633	-5.00	0.60	12	0.53	-73.00	613.00	999	20230413	-63.46	325	20230103	12.31	999	-63.46	20230413	325	12.31	20230103	999	-63.46	20230413	325	12.31	20230103	0.15	N	042040	100	173 억		2617457	N	N	0	N	00	N
116	20231010	130408	57	100.00	KOSDAQ		화학	N	N	N	N		N	356	13	2	3.79	264702011	741175	377.90	343	375	343	445	241	343	357.14	1.51	0	26488	353	347	340	334	327	351	338	173	102	100	240	1	1	173379837	617	-4.88	0.58	12	0.43	-73.00	613.00	999	20230413	-64.36	325	20230103	9.54	999	-64.36	20230413	325	9.54	20230103	999	-64.36	20230413	325	9.54	20230103	0.15	N	042040	100	173 억		2617457	N	N	0	N	00	N
117	20231010	120410	57	100.00	KOSDAQ		화학	N	N	N	N		N	360	17	2	4.96	246188724	689606	351.61	343	375	343	445	241	343	357.00	1.51	0	23270	353	347	340	334	327	351	338	173	102	100	240	1	1	173379837	624	-4.93	0.59	12	0.40	-73.00	613.00	999	20230413	-63.96	325	20230103	10.77	999	-63.96	20230413	325	10.77	20230103	999	-63.96	20230413	325	10.77	20230103	0.15	N	042040	100	173 억		2617457	N	N	0	N	00	N
118	20231010	110401	57	100.00	KOSDAQ		화학	N	N	N	N		N	353	10	2	2.92	155622502	437778	223.21	343	375	343	445	241	343	355.48	1.51	0	667	353	347	340	334	327	351	338	173	102	100	240	1	1	173379837	612	-4.84	0.58	12	0.25	-73.00	613.00	999	20230413	-64.66	325	20230103	8.62	999	-64.66	20230413	325	8.62	20230103	999	-64.66	20230413	325	8.62	20230103	0.15	N	042040	100	173 억		2617457	N	N	0	N	00	N
119	20231010	100405	57	100.00	KOSDAQ		화학	N	N	N	N		N	347	4	2	1.17	20505501	59278	30.22	343	349	343	445	241	343	345.92	1.51	0	12670	353	347	340	334	327	351	338	173	102	100	240	1	1	173379837	602	-4.75	0.57	12	0.03	-73.00	613.00	999	20230413	-65.27	325	20230103	6.77	999	-65.27	20230413	325	6.77	20230103	999	-65.27	20230413	325	6.77	20230103	0.15	N	042040	100	173 억		2617457	N	N	0	N	00	N
120	20231010	090406	57	100.00	KOSDAQ		화학	N	N	N	N		N	346	3	2	0.87	2935136	8476	4.32	343	349	343	445	241	343	346.29	1.51	0	3113	353	347	340	334	327	351	338	173	102	100	240	1	1	173379837	600	-4.74	0.56	12	0.00	-73.00	613.00	999	20230413	-65.37	325	20230103	6.46	999	-65.37	20230413	325	6.46	20230103	999	-65.37	20230413	325	6.46	20230103	0.15	N	042040	100	173 억		2617457	N	N	0	N	00	N
121	20231006	160409	57	100.00	KOSDAQ		화학	N	N	N	N		N	343	7	2	2.08	66898942	195464	50.02	335	346	333	436	236	336	342.26	1.49	0	28003	355	345	340	330	325	343	328	173	100	100	230	1	1	173379837	595	-4.70	0.56	12	0.11	-73.00	613.00	999	20230413	-65.67	325	20230103	5.54	999	-65.67	20230413	325	5.54	20230103	999	-65.67	20230413	325	5.54	20230103	0.18	N	042040	100	173 억		2590392	N	N	0	N	00	N
122	20231006	150402	57	100.00	KOSDAQ		화학	N	N	N	N		N	341	5	2	1.49	66084889	193088	49.41	335	346	333	436	236	336	342.25	1.49	0	28010	355	345	340	330	325	343	328	173	100	100	230	1	1	173379837	591	-4.67	0.56	12	0.11	-73.00	613.00	999	20230413	-65.87	325	20230103	4.92	999	-65.87	20230413	325	4.92	20230103	999	-65.87	20230413	325	4.92	20230103	0.18	N	042040	100	173 억		2590392	N	N	0	N	00	N
123	20231006	140402	57	100.00	KOSDAQ		화학	N	N	N	N		N	342	6	2	1.79	59066804	172556	44.16	335	346	333	436	236	336	342.31	1.49	0	23327	355	345	340	330	325	343	328	173	100	100	230	1	1	173379837	593	-4.68	0.56	12	0.10	-73.00	613.00	999	20230413	-65.77	325	20230103	5.23	999	-65.77	20230413	325	5.23	20230103	999	-65.77	20230413	325	5.23	20230103	0.18	N	042040	100	173 억		2590392	N	N	0	N	00	N
124	20231006	130401	57	100.00	KOSDAQ		화학	N	N	N	N		N	341	5	2	1.49	52640116	153713	39.34	335	346	333	436	236	336	342.46	1.49	0	22309	355	345	340	330	325	343	328	173	100	100	230	1	1	173379837	591	-4.67	0.56	12	0.09	-73.00	613.00	999	20230413	-65.87	325	20230103	4.92	999	-65.87	20230413	325	4.92	20230103	999	-65.87	20230413	325	4.92	20230103	0.18	N	042040	100	173 억		2590392	N	N	0	N	00	N
125	20231006	120357	57	100.00	KOSDAQ		화학	N	N	N	N		N	343	7	2	2.08	42155467	123002	31.48	335	346	333	436	236	336	342.72	1.49	0	17266	355	345	340	330	325	343	328	173	100	100	230	1	1	173379837	595	-4.70	0.56	12	0.07	-73.00	613.00	999	20230413	-65.67	325	20230103	5.54	999	-65.67	20230413	325	5.54	20230103	999	-65.67	20230413	325	5.54	20230103	0.18	N	042040	100	173 억		2590392	N	N	0	N	00	N
126	20231006	110356	57	100.00	KOSDAQ		화학	N	N	N	N		N	344	8	2	2.38	35141065	102490	26.23	335	346	333	436	236	336	342.87	1.49	0	12310	355	345	340	330	325	343	328	173	100	100	230	1	1	173379837	596	-4.71	0.56	12	0.06	-73.00	613.00	999	20230413	-65.57	325	20230103	5.85	999	-65.57	20230413	325	5.85	20230103	999	-65.57	20230413	325	5.85	20230103	0.18	N	042040	100	173 억		2590392	N	N	0	N	00	N
127	20231006	100358	57	100.00	KOSDAQ		화학	N	N	N	N		N	346	10	2	2.98	22165178	64760	16.57	335	346	333	436	236	336	342.27	1.49	0	8673	355	345	340	330	325	343	328	173	100	100	230	1	1	173379837	600	-4.74	0.56	12	0.04	-73.00	613.00	999	20230413	-65.37	325	20230103	6.46	999	-65.37	20230413	325	6.46	20230103	999	-65.37	20230413	325	6.46	20230103	0.18	N	042040	100	173 억		2590392	N	N	0	N	00	N
128	20231006	090355	57	100.00	KOSDAQ		화학	N	N	N	N		N	339	3	2	0.89	4309370	12724	3.26	335	345	333	436	236	336	338.68	1.49	0	756	355	345	340	330	325	343	328	173	100	100	230	1	1	173379837	588	-4.64	0.55	12	0.01	-73.00	613.00	999	20230413	-66.07	325	20230103	4.31	999	-66.07	20230413	325	4.31	20230103	999	-66.07	20230413	325	4.31	20230103	0.18	N	042040	100	173 억		2590392	N	N	0	N	00	N