KissMeData/352940/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	161212	57	100.00	KOSDAQ		화학	N	N	N	N		N	3785	-45	5	-1.17	164469245	43471	233.48	3755	3895	3750	4975	2685	3830	3783.42	0.72	0	-7793	3933	3881	3828	3776	3723	3907	3802	60	1145	500	2520	5	1	10867730	411	-11.94	0.88	12	0.40	-317.00	4278.00	5930	20230614	-36.17	3650	20231024	3.70	5930	-36.17	20230614	3650	3.70	20231024	5930	-36.17	20230614	3650	3.70	20231024	1.32	N	352940	500	59 억		78667	N	N	0	N	00	N
3	20231031	151223	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	-40	5	-1.04	161155000	42594	228.77	3755	3895	3750	4975	2685	3830	3783.51	0.72	0	-7787	3933	3881	3828	3776	3723	3907	3802	60	1145	500	2520	5	1	10867730	412	-11.96	0.89	12	0.39	-317.00	4278.00	5930	20230614	-36.09	3650	20231024	3.84	5930	-36.09	20230614	3650	3.84	20231024	5930	-36.09	20230614	3650	3.84	20231024	1.32	N	352940	500	59 억		78667	N	N	0	N	00	N
4	20231031	141233	57	100.00	KOSDAQ		화학	N	N	N	N		N	3775	-55	5	-1.44	136769025	36121	194.00	3755	3895	3750	4975	2685	3830	3786.41	0.72	0	-6364	3933	3881	3828	3776	3723	3907	3802	60	1145	500	2520	5	1	10867730	410	-11.91	0.88	12	0.33	-317.00	4278.00	5930	20230614	-36.34	3650	20231024	3.42	5930	-36.34	20230614	3650	3.42	20231024	5930	-36.34	20230614	3650	3.42	20231024	1.32	N	352940	500	59 억		78667	N	N	0	N	00	N
5	20231031	131222	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	-40	5	-1.04	134953970	35642	191.43	3755	3895	3750	4975	2685	3830	3786.37	0.72	0	-6051	3933	3881	3828	3776	3723	3907	3802	60	1145	500	2520	5	1	10867730	412	-11.96	0.89	12	0.33	-317.00	4278.00	5930	20230614	-36.09	3650	20231024	3.84	5930	-36.09	20230614	3650	3.84	20231024	5930	-36.09	20230614	3650	3.84	20231024	1.32	N	352940	500	59 억		78667	N	N	0	N	00	N
6	20231031	121224	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-30	5	-0.78	104609820	27617	148.33	3755	3895	3750	4975	2685	3830	3787.88	0.72	0	-5571	3933	3881	3828	3776	3723	3907	3802	60	1145	500	2520	5	1	10867730	413	-11.99	0.89	12	0.25	-317.00	4278.00	5930	20230614	-35.92	3650	20231024	4.11	5930	-35.92	20230614	3650	4.11	20231024	5930	-35.92	20230614	3650	4.11	20231024	1.32	N	352940	500	59 억		78667	N	N	0	N	00	N
7	20231031	111253	57	100.00	KOSDAQ		화학	N	N	N	N		N	3795	-35	5	-0.91	72646225	19186	103.05	3755	3895	3750	4975	2685	3830	3786.42	0.72	0	-4996	3933	3881	3828	3776	3723	3907	3802	60	1145	500	2520	5	1	10867730	412	-11.97	0.89	12	0.18	-317.00	4278.00	5930	20230614	-36.00	3650	20231024	3.97	5930	-36.00	20230614	3650	3.97	20231024	5930	-36.00	20230614	3650	3.97	20231024	1.32	N	352940	500	59 억		78667	N	N	0	N	00	N
8	20231031	101231	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	-15	5	-0.39	58499810	15447	82.96	3755	3895	3750	4975	2685	3830	3787.13	0.72	0	-3316	3933	3881	3828	3776	3723	3907	3802	60	1145	500	2520	5	1	10867730	415	-12.03	0.89	12	0.14	-317.00	4278.00	5930	20230614	-35.67	3650	20231024	4.52	5930	-35.67	20230614	3650	4.52	20231024	5930	-35.67	20230614	3650	4.52	20231024	1.32	N	352940	500	59 억		78667	N	N	0	N	00	N
9	20231031	091233	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-30	5	-0.78	27416435	7293	39.17	3755	3880	3755	4975	2685	3830	3759.28	0.72	0	-753	3933	3881	3828	3776	3723	3907	3802	60	1145	500	2520	5	1	10867730	413	-11.99	0.89	12	0.07	-317.00	4278.00	5930	20230614	-35.92	3650	20231024	4.11	5930	-35.92	20230614	3650	4.11	20231024	5930	-35.92	20230614	3650	4.11	20231024	1.32	N	352940	500	59 억		78667	N	N	0	N	00	N
10	20231030	161207	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	15	2	0.39	71313075	18619	40.17	3775	3880	3775	4955	2675	3815	3830.12	0.67	0	6739	4105	3960	3875	3730	3645	4032	3802	60	1140	500	2510	5	1	10867730	416	-12.08	0.90	12	0.17	-317.00	4278.00	5930	20230614	-35.41	3650	20231024	4.93	5930	-35.41	20230614	3650	4.93	20231024	5930	-35.41	20230614	3650	4.93	20231024	1.15	N	352940	500	59 억		73006	N	N	0	N	00	N
11	20231030	151140	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	20	2	0.52	69263925	18084	39.01	3775	3880	3775	4955	2675	3815	3830.12	0.67	0	6626	4105	3960	3875	3730	3645	4032	3802	60	1140	500	2510	5	1	10867730	417	-12.10	0.90	12	0.17	-317.00	4278.00	5930	20230614	-35.33	3650	20231024	5.07	5930	-35.33	20230614	3650	5.07	20231024	5930	-35.33	20230614	3650	5.07	20231024	1.15	N	352940	500	59 억		73006	N	N	0	N	00	N
12	20231030	141139	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	40	2	1.05	61867315	16161	34.86	3775	3880	3775	4955	2675	3815	3828.19	0.67	0	6372	4105	3960	3875	3730	3645	4032	3802	60	1140	500	2510	5	1	10867730	419	-12.16	0.90	12	0.15	-317.00	4278.00	5930	20230614	-34.99	3650	20231024	5.62	5930	-34.99	20230614	3650	5.62	20231024	5930	-34.99	20230614	3650	5.62	20231024	1.15	N	352940	500	59 억		73006	N	N	0	N	00	N
13	20231030	131143	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	5	2	0.13	29492090	7752	16.72	3775	3840	3775	4955	2675	3815	3804.45	0.67	0	380	4105	3960	3875	3730	3645	4032	3802	60	1140	500	2510	5	1	10867730	415	-12.05	0.89	12	0.07	-317.00	4278.00	5930	20230614	-35.58	3650	20231024	4.66	5930	-35.58	20230614	3650	4.66	20231024	5930	-35.58	20230614	3650	4.66	20231024	1.15	N	352940	500	59 억		73006	N	N	0	N	00	N
14	20231030	121133	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	15	2	0.39	20273965	5331	11.50	3775	3840	3775	4955	2675	3815	3803.03	0.67	0	-412	4105	3960	3875	3730	3645	4032	3802	60	1140	500	2510	5	1	10867730	416	-12.08	0.90	12	0.05	-317.00	4278.00	5930	20230614	-35.41	3650	20231024	4.93	5930	-35.41	20230614	3650	4.93	20231024	5930	-35.41	20230614	3650	4.93	20231024	1.15	N	352940	500	59 억		73006	N	N	0	N	00	N
15	20231030	111135	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-15	5	-0.39	20262500	5328	11.49	3775	3840	3775	4955	2675	3815	3803.02	0.67	0	-411	4105	3960	3875	3730	3645	4032	3802	60	1140	500	2510	5	1	10867730	413	-11.99	0.89	12	0.05	-317.00	4278.00	5930	20230614	-35.92	3650	20231024	4.11	5930	-35.92	20230614	3650	4.11	20231024	5930	-35.92	20230614	3650	4.11	20231024	1.15	N	352940	500	59 억		73006	N	N	0	N	00	N
16	20231030	101129	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	25	2	0.66	19517850	5133	11.07	3775	3840	3775	4955	2675	3815	3802.43	0.67	0	-409	4105	3960	3875	3730	3645	4032	3802	60	1140	500	2510	5	1	10867730	417	-12.11	0.90	12	0.05	-317.00	4278.00	5930	20230614	-35.24	3650	20231024	5.21	5930	-35.24	20230614	3650	5.21	20231024	5930	-35.24	20230614	3650	5.21	20231024	1.15	N	352940	500	59 억		73006	N	N	0	N	00	N
17	20231030	091130	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	0	3	0.00	2477505	656	1.42	3775	3815	3775	4955	2675	3815	3776.68	0.67	0	-11	4105	3960	3875	3730	3645	4032	3802	60	1140	500	2510	5	1	10867730	415	-12.03	0.89	12	0.01	-317.00	4278.00	5930	20230614	-35.67	3650	20231024	4.52	5930	-35.67	20230614	3650	4.52	20231024	5930	-35.67	20230614	3650	4.52	20231024	1.15	N	352940	500	59 억		73006	N	N	0	N	00	N
18	20231027	161037	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	-50	5	-1.29	177933270	46352	59.97	3810	4020	3790	5020	2710	3865	3838.74	0.71	0	-3684	4078	3971	3888	3781	3698	3930	3740	60	1155	500	2550	5	1	10867730	415	-12.03	0.89	12	0.43	-317.00	4278.00	5930	20230614	-35.67	3650	20231024	4.52	5930	-35.67	20230614	3650	4.52	20231024	5930	-35.67	20230614	3650	4.52	20231024	1.32	N	352940	500	59 억		76689	N	N	0	N	00	N
19	20231027	151130	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	-50	5	-1.29	175739645	45777	59.23	3810	4020	3790	5020	2710	3865	3839.04	0.71	0	-3637	4078	3971	3888	3781	3698	3930	3740	60	1155	500	2550	5	1	10867730	415	-12.03	0.89	12	0.42	-317.00	4278.00	5930	20230614	-35.67	3650	20231024	4.52	5930	-35.67	20230614	3650	4.52	20231024	5930	-35.67	20230614	3650	4.52	20231024	1.32	N	352940	500	59 억		76689	N	N	0	N	00	N
20	20231027	141129	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	-55	5	-1.42	158144620	41153	53.24	3810	4020	3790	5020	2710	3865	3842.85	0.71	0	-454	4078	3971	3888	3781	3698	3930	3740	60	1155	500	2550	5	1	10867730	414	-12.02	0.89	12	0.38	-317.00	4278.00	5930	20230614	-35.75	3650	20231024	4.38	5930	-35.75	20230614	3650	4.38	20231024	5930	-35.75	20230614	3650	4.38	20231024	1.32	N	352940	500	59 억		76689	N	N	0	N	00	N
21	20231027	131119	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	-50	5	-1.29	148160255	38529	49.85	3810	4020	3810	5020	2710	3865	3845.42	0.71	0	2026	4078	3971	3888	3781	3698	3930	3740	60	1155	500	2550	5	1	10867730	415	-12.03	0.89	12	0.35	-317.00	4278.00	5930	20230614	-35.67	3650	20231024	4.52	5930	-35.67	20230614	3650	4.52	20231024	5930	-35.67	20230614	3650	4.52	20231024	1.32	N	352940	500	59 억		76689	N	N	0	N	00	N
22	20231027	121131	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	-10	5	-0.26	88154855	22905	29.64	3810	4020	3810	5020	2710	3865	3848.72	0.71	0	3072	4078	3971	3888	3781	3698	3930	3740	60	1155	500	2550	5	1	10867730	419	-12.16	0.90	12	0.21	-317.00	4278.00	5930	20230614	-34.99	3650	20231024	5.62	5930	-34.99	20230614	3650	5.62	20231024	5930	-34.99	20230614	3650	5.62	20231024	1.32	N	352940	500	59 억		76689	N	N	0	N	00	N
23	20231027	111138	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	10	2	0.26	69548970	18071	23.38	3810	4020	3810	5020	2710	3865	3848.65	0.71	0	2373	4078	3971	3888	3781	3698	3930	3740	60	1155	500	2550	5	1	10867730	421	-12.22	0.91	12	0.17	-317.00	4278.00	5930	20230614	-34.65	3650	20231024	6.16	5930	-34.65	20230614	3650	6.16	20231024	5930	-34.65	20230614	3650	6.16	20231024	1.32	N	352940	500	59 억		76689	N	N	0	N	00	N
24	20231027	101127	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	-10	5	-0.26	53171220	13830	17.89	3810	4020	3810	5020	2710	3865	3844.63	0.71	0	1486	4078	3971	3888	3781	3698	3930	3740	60	1155	500	2550	5	1	10867730	419	-12.16	0.90	12	0.13	-317.00	4278.00	5930	20230614	-34.99	3650	20231024	5.62	5930	-34.99	20230614	3650	5.62	20231024	5930	-34.99	20230614	3650	5.62	20231024	1.32	N	352940	500	59 억		76689	N	N	0	N	00	N
25	20231027	091132	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	-20	5	-0.52	6328865	1621	2.10	3810	4020	3810	5020	2710	3865	3904.30	0.71	0	-151	4078	3971	3888	3781	3698	3930	3740	60	1155	500	2550	5	1	10867730	418	-12.13	0.90	12	0.01	-317.00	4278.00	5930	20230614	-35.16	3650	20231024	5.34	5930	-35.16	20230614	3650	5.34	20231024	5930	-35.16	20230614	3650	5.34	20231024	1.32	N	352940	500	59 억		76689	N	N	0	N	00	N
26	20231026	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	3865	-85	5	-2.15	299636870	77259	14.60	3910	3995	3805	5130	2765	3950	3878.14	0.88	0	-20249	4760	4355	4055	3650	3350	4557	3852	60	1180	500	2600	5	1	10867730	420	-12.19	0.90	12	0.71	-317.00	4278.00	5930	20230614	-34.82	3650	20231024	5.89	5930	-34.82	20230614	3650	5.89	20231024	5930	-34.82	20230614	3650	5.89	20231024	1.14	N	352940	500	59 억		96005	N	N	0	N	00	N
27	20231026	151112	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	-125	5	-3.16	275982795	71139	13.44	3910	3995	3805	5130	2765	3950	3879.27	0.88	0	-19610	4760	4355	4055	3650	3350	4557	3852	60	1180	500	2600	5	1	10867730	416	-12.07	0.89	12	0.65	-317.00	4278.00	5930	20230614	-35.50	3650	20231024	4.79	5930	-35.50	20230614	3650	4.79	20231024	5930	-35.50	20230614	3650	4.79	20231024	1.14	N	352940	500	59 억		96005	N	N	0	N	00	N
28	20231026	141114	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	-100	5	-2.53	246388285	63394	11.98	3910	3995	3815	5130	2765	3950	3886.40	0.88	0	-18206	4760	4355	4055	3650	3350	4557	3852	60	1180	500	2600	5	1	10867730	418	-12.15	0.90	12	0.58	-317.00	4278.00	5930	20230614	-35.08	3650	20231024	5.48	5930	-35.08	20230614	3650	5.48	20231024	5930	-35.08	20230614	3650	5.48	20231024	1.14	N	352940	500	59 억		96005	N	N	0	N	00	N
29	20231026	131113	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	-75	5	-1.90	194207345	49874	9.42	3910	3995	3815	5130	2765	3950	3893.72	0.88	0	-17212	4760	4355	4055	3650	3350	4557	3852	60	1180	500	2600	5	1	10867730	421	-12.22	0.91	12	0.46	-317.00	4278.00	5930	20230614	-34.65	3650	20231024	6.16	5930	-34.65	20230614	3650	6.16	20231024	5930	-34.65	20230614	3650	6.16	20231024	1.14	N	352940	500	59 억		96005	N	N	0	N	00	N
30	20231026	121105	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	-60	5	-1.52	175564665	45109	8.52	3910	3995	3815	5130	2765	3950	3891.73	0.88	0	-15477	4760	4355	4055	3650	3350	4557	3852	60	1180	500	2600	5	1	10867730	423	-12.27	0.91	12	0.42	-317.00	4278.00	5930	20230614	-34.40	3650	20231024	6.58	5930	-34.40	20230614	3650	6.58	20231024	5930	-34.40	20230614	3650	6.58	20231024	1.14	N	352940	500	59 억		96005	N	N	0	N	00	N
31	20231026	111121	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	-30	5	-0.76	163417080	41981	7.93	3910	3995	3815	5130	2765	3950	3892.35	0.88	0	-15803	4760	4355	4055	3650	3350	4557	3852	60	1180	500	2600	5	1	10867730	426	-12.37	0.92	12	0.39	-317.00	4278.00	5930	20230614	-33.90	3650	20231024	7.40	5930	-33.90	20230614	3650	7.40	20231024	5930	-33.90	20230614	3650	7.40	20231024	1.14	N	352940	500	59 억		96005	N	N	0	N	00	N
32	20231026	101116	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	30	2	0.76	141050780	36336	6.87	3910	3980	3815	5130	2765	3950	3881.44	0.88	0	-14195	4760	4355	4055	3650	3350	4557	3852	60	1180	500	2600	5	1	10867730	433	-12.56	0.93	12	0.33	-317.00	4278.00	5930	20230614	-32.88	3650	20231024	9.04	5930	-32.88	20230614	3650	9.04	20231024	5930	-32.88	20230614	3650	9.04	20231024	1.14	N	352940	500	59 억		96005	N	N	0	N	00	N
33	20231026	091114	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	-10	5	-0.25	12391415	3163	0.60	3910	3950	3905	5130	2765	3950	3915.25	0.88	0	-927	4760	4355	4055	3650	3350	4557	3852	60	1180	500	2600	5	1	10867730	428	-12.43	0.92	12	0.03	-317.00	4278.00	5930	20230614	-33.56	3650	20231024	7.95	5930	-33.56	20230614	3650	7.95	20231024	5930	-33.56	20230614	3650	7.95	20231024	1.14	N	352940	500	59 억		96005	N	N	0	N	00	N
34	20231025	161115	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	155	2	4.08	2171852745	529234	942.15	3815	4460	3755	4930	2660	3795	4103.77	0.37	0	56400	4098	3946	3798	3646	3498	4022	3722	60	1135	500	2500	5	1	10867730	429	-12.46	0.92	12	4.87	-317.00	4278.00	5930	20230614	-33.39	3650	20231024	8.22	5930	-33.39	20230614	3650	8.22	20231024	5930	-33.39	20230614	3650	8.22	20231024	1.59	N	352940	500	59 억		40407	N	N	0	N	00	N
35	20231025	151113	57	100.00	KOSDAQ		화학	N	N	N	N		N	3945	150	2	3.95	2145520130	522564	930.28	3815	4460	3755	4930	2660	3795	4105.76	0.37	0	56969	4098	3946	3798	3646	3498	4022	3722	60	1135	500	2500	5	1	10867730	429	-12.44	0.92	12	4.81	-317.00	4278.00	5930	20230614	-33.47	3650	20231024	8.08	5930	-33.47	20230614	3650	8.08	20231024	5930	-33.47	20230614	3650	8.08	20231024	1.59	N	352940	500	59 억		40407	N	N	0	N	00	N
36	20231025	141109	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	140	2	3.69	2109723485	513477	914.10	3815	4460	3755	4930	2660	3795	4108.70	0.37	0	56486	4098	3946	3798	3646	3498	4022	3722	60	1135	500	2500	5	1	10867730	428	-12.41	0.92	12	4.72	-317.00	4278.00	5930	20230614	-33.64	3650	20231024	7.81	5930	-33.64	20230614	3650	7.81	20231024	5930	-33.64	20230614	3650	7.81	20231024	1.59	N	352940	500	59 억		40407	N	N	0	N	00	N
37	20231025	131110	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	185	2	4.87	2019548570	490732	873.61	3815	4460	3755	4930	2660	3795	4115.38	0.37	0	56992	4098	3946	3798	3646	3498	4022	3722	60	1135	500	2500	5	1	10867730	433	-12.56	0.93	12	4.52	-317.00	4278.00	5930	20230614	-32.88	3650	20231024	9.04	5930	-32.88	20230614	3650	9.04	20231024	5930	-32.88	20230614	3650	9.04	20231024	1.59	N	352940	500	59 억		40407	N	N	0	N	00	N
38	20231025	121113	57	100.00	KOSDAQ		화학	N	N	N	N		N	3955	160	2	4.22	1966962955	477426	849.92	3815	4460	3755	4930	2660	3795	4119.93	0.37	0	55600	4098	3946	3798	3646	3498	4022	3722	60	1135	500	2500	5	1	10867730	430	-12.48	0.92	12	4.39	-317.00	4278.00	5930	20230614	-33.31	3650	20231024	8.36	5930	-33.31	20230614	3650	8.36	20231024	5930	-33.31	20230614	3650	8.36	20231024	1.59	N	352940	500	59 억		40407	N	N	0	N	00	N
39	20231025	111112	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	200	2	5.27	1866709345	452280	805.16	3815	4460	3755	4930	2660	3795	4127.33	0.37	0	51518	4098	3946	3798	3646	3498	4022	3722	60	1135	500	2500	5	1	10867730	434	-12.60	0.93	12	4.16	-317.00	4278.00	5930	20230614	-32.63	3650	20231024	9.45	5930	-32.63	20230614	3650	9.45	20231024	5930	-32.63	20230614	3650	9.45	20231024	1.59	N	352940	500	59 억		40407	N	N	0	N	00	N
40	20231025	101114	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	105	2	2.77	59922480	15677	27.91	3815	3900	3755	4930	2660	3795	3822.32	0.37	0	1763	4098	3946	3798	3646	3498	4022	3722	60	1135	500	2500	5	1	10867730	424	-12.30	0.91	12	0.14	-317.00	4278.00	5930	20230614	-34.23	3650	20231024	6.85	5930	-34.23	20230614	3650	6.85	20231024	5930	-34.23	20230614	3650	6.85	20231024	1.59	N	352940	500	59 억		40407	N	N	0	N	00	N
41	20231025	091110	57	100.00	KOSDAQ		화학	N	N	N	N		N	3785	-10	5	-0.26	12863225	3386	6.03	3815	3870	3755	4930	2660	3795	3798.94	0.37	0	101	4098	3946	3798	3646	3498	4022	3722	60	1135	500	2500	5	1	10867730	411	-11.94	0.88	12	0.03	-317.00	4278.00	5930	20230614	-36.17	3650	20231024	3.70	5930	-36.17	20230614	3650	3.70	20231024	5930	-36.17	20230614	3650	3.70	20231024	1.59	N	352940	500	59 억		40407	N	N	0	N	00	N
42	20231024	161045	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3795	15	2	0.40	209993440	56152	3.65	3760	3950	3650	4910	2650	3780	3739.38	0.45	0	-8724	5230	4505	4135	3410	3040	4320	3225	60	1130	500	2490	5	1	10867730	412	-11.97	0.89	12	0.52	-317.00	4278.00	5930	20230614	-36.00	3650	20231024	3.97	5930	-36.00	20230614	3650	3.97	20231024	5930	-36.00	20230614	3650	3.97	20231024	1.57	N	352940	500	59 억		49131	N	N	0	N	00	N
43	20231024	151102	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3795	15	2	0.40	205164090	54880	3.57	3760	3950	3650	4910	2650	3780	3738.41	0.45	0	-8769	5230	4505	4135	3410	3040	4320	3225	60	1130	500	2490	5	1	10867730	412	-11.97	0.89	12	0.50	-317.00	4278.00	5930	20230614	-36.00	3650	20231024	3.97	5930	-36.00	20230614	3650	3.97	20231024	5930	-36.00	20230614	3650	3.97	20231024	1.57	N	352940	500	59 억		49131	N	N	0	N	00	N
44	20231024	141044	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3760	-20	5	-0.53	193134835	51696	3.36	3760	3950	3650	4910	2650	3780	3735.97	0.45	0	-8017	5230	4505	4135	3410	3040	4320	3225	60	1130	500	2490	5	1	10867730	409	-11.86	0.88	12	0.48	-317.00	4278.00	5930	20230614	-36.59	3650	20231024	3.01	5930	-36.59	20230614	3650	3.01	20231024	5930	-36.59	20230614	3650	3.01	20231024	1.57	N	352940	500	59 억		49131	N	N	0	N	00	N
45	20231024	131049	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3725	-55	5	-1.46	169373325	45350	2.95	3760	3950	3650	4910	2650	3780	3734.80	0.45	0	-10697	5230	4505	4135	3410	3040	4320	3225	60	1130	500	2490	5	1	10867730	405	-11.75	0.87	12	0.42	-317.00	4278.00	5930	20230614	-37.18	3650	20231024	2.05	5930	-37.18	20230614	3650	2.05	20231024	5930	-37.18	20230614	3650	2.05	20231024	1.57	N	352940	500	59 억		49131	N	N	0	N	00	N
46	20231024	121101	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3740	-40	5	-1.06	160418985	42927	2.79	3760	3950	3650	4910	2650	3780	3737.02	0.45	0	-10750	5230	4505	4135	3410	3040	4320	3225	60	1130	500	2490	5	1	10867730	406	-11.80	0.87	12	0.39	-317.00	4278.00	5930	20230614	-36.93	3650	20231024	2.47	5930	-36.93	20230614	3650	2.47	20231024	5930	-36.93	20230614	3650	2.47	20231024	1.57	N	352940	500	59 억		49131	N	N	0	N	00	N
47	20231024	111057	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3710	-70	5	-1.85	156589010	41899	2.72	3760	3950	3650	4910	2650	3780	3737.30	0.45	0	-10449	5230	4505	4135	3410	3040	4320	3225	60	1130	500	2490	5	1	10867730	403	-11.70	0.87	12	0.39	-317.00	4278.00	5930	20230614	-37.44	3650	20231024	1.64	5930	-37.44	20230614	3650	1.64	20231024	5930	-37.44	20230614	3650	1.64	20231024	1.57	N	352940	500	59 억		49131	N	N	0	N	00	N
48	20231024	101047	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3715	-65	5	-1.72	121029895	32200	2.09	3760	3950	3680	4910	2650	3780	3758.69	0.45	0	-7608	5230	4505	4135	3410	3040	4320	3225	60	1130	500	2490	5	1	10867730	404	-11.72	0.87	12	0.30	-317.00	4278.00	5930	20230614	-37.35	3680	20231024	0.95	5930	-37.35	20230614	3680	0.95	20231024	5930	-37.35	20230614	3680	0.95	20231024	1.57	N	352940	500	59 억		49131	N	N	0	N	00	N
49	20231024	091055	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3870	90	2	2.38	16626035	4309	0.28	3760	3950	3760	4910	2650	3780	3858.44	0.45	0	230	5230	4505	4135	3410	3040	4320	3225	60	1130	500	2490	5	1	10867730	421	-12.21	0.90	12	0.04	-317.00	4278.00	5930	20230614	-34.74	3760	20231024	2.93	5930	-34.74	20230614	3760	2.93	20231024	5930	-34.74	20230614	3760	2.93	20231024	1.57	N	352940	500	59 억		49131	N	N	0	N	00	N
50	20231023	161039	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3780	-215	5	-5.38	6772543490	1535908	7594.48	3940	4860	3765	5190	2800	3995	4409.64	0.65	0	-19973	4098	4046	4013	3961	3928	4030	3945	60	1195	500	2630	5	1	10867730	411	-11.92	0.88	12	14.13	-317.00	4278.00	5930	20230614	-36.26	3765	20231023	0.40	5930	-36.26	20230614	3765	0.40	20231023	5930	-36.26	20230614	3765	0.40	20231023	1.51	N	352940	500	59 억		70334	N	N	0	N	00	N
51	20231023	151044	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3845	-150	5	-3.75	6733278965	1525536	7543.20	3940	4860	3785	5190	2800	3995	4413.71	0.65	0	-19858	4098	4046	4013	3961	3928	4030	3945	60	1195	500	2630	5	1	10867730	418	-12.13	0.90	12	14.04	-317.00	4278.00	5930	20230614	-35.16	3785	20231023	1.59	5930	-35.16	20230614	3785	1.59	20231023	5930	-35.16	20230614	3785	1.59	20231023	1.51	N	352940	500	59 억		70334	N	N	0	N	00	N
52	20231023	141043	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3825	-170	5	-4.26	6662650605	1506951	7451.30	3940	4860	3800	5190	2800	3995	4421.28	0.65	0	-18292	4098	4046	4013	3961	3928	4030	3945	60	1195	500	2630	5	1	10867730	416	-12.07	0.89	12	13.87	-317.00	4278.00	5930	20230614	-35.50	3800	20231023	0.66	5930	-35.50	20230614	3800	0.66	20231023	5930	-35.50	20230614	3800	0.66	20231023	1.51	N	352940	500	59 억		70334	N	N	0	N	00	N
53	20231023	131049	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3840	-155	5	-3.88	6616521785	1494865	7391.54	3940	4860	3800	5190	2800	3995	4426.17	0.65	0	-13758	4098	4046	4013	3961	3928	4030	3945	60	1195	500	2630	5	1	10867730	417	-12.11	0.90	12	13.76	-317.00	4278.00	5930	20230614	-35.24	3800	20231023	1.05	5930	-35.24	20230614	3800	1.05	20231023	5930	-35.24	20230614	3800	1.05	20231023	1.51	N	352940	500	59 억		70334	N	N	0	N	00	N
54	20231023	121039	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3855	-140	5	-3.50	6530528025	1472366	7280.29	3940	4860	3800	5190	2800	3995	4435.40	0.65	0	-13245	4098	4046	4013	3961	3928	4030	3945	60	1195	500	2630	5	1	10867730	419	-12.16	0.90	12	13.55	-317.00	4278.00	5930	20230614	-34.99	3800	20231023	1.45	5930	-34.99	20230614	3800	1.45	20231023	5930	-34.99	20230614	3800	1.45	20231023	1.51	N	352940	500	59 억		70334	N	N	0	N	00	N
55	20231023	111037	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3900	-95	5	-2.38	6400894730	1438955	7115.09	3940	4860	3800	5190	2800	3995	4448.29	0.65	0	-9549	4098	4046	4013	3961	3928	4030	3945	60	1195	500	2630	5	1	10867730	424	-12.30	0.91	12	13.24	-317.00	4278.00	5930	20230614	-34.23	3800	20231023	2.63	5930	-34.23	20230614	3800	2.63	20231023	5930	-34.23	20230614	3800	2.63	20231023	1.51	N	352940	500	59 억		70334	N	N	0	N	00	N
56	20231023	101029	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	345	2	8.64	4586957630	993755	4913.74	3940	4860	3940	5190	2800	3995	4615.78	0.65	0	-14177	4098	4046	4013	3961	3928	4030	3945	60	1195	500	2630	5	1	10867730	472	-13.69	1.01	12	9.14	-317.00	4278.00	5930	20230614	-26.81	3800	20230427	14.21	5930	-26.81	20230614	3800	14.21	20230427	5930	-26.81	20230614	3800	14.21	20230427	1.51	N	352940	500	59 억		70334	N	N	0	N	00	N
57	20231023	091050	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	-15	5	-0.38	243040	61	0.30	3940	3995	3940	5190	2800	3995	3984.26	0.65	0	-3	4098	4046	4013	3961	3928	4030	3945	60	1195	500	2630	5	1	10867730	433	-12.56	0.93	12	0.00	-317.00	4278.00	5930	20230614	-32.88	3800	20230427	4.74	5930	-32.88	20230614	3800	4.74	20230427	5930	-32.88	20230614	3800	4.74	20230427	1.51	N	352940	500	59 억		70334	N	N	0	N	00	N
58	20231020	161033	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	-155	5	-3.73	79200235	19779	91.54	4010	4065	3980	5390	2905	4150	4004.26	0.61	0	3602	4363	4256	4058	3951	3753	4310	4005	60	1240	500	2730	5	1	10867730	434	-12.60	0.93	12	0.18	-317.00	4278.00	5930	20230614	-32.63	3800	20230427	5.13	5930	-32.63	20230614	3800	5.13	20230427	5930	-32.63	20230614	3800	5.13	20230427	1.54	N	352940	500	59 억		66647	N	N	0	N	00	N
59	20231020	151032	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	-145	5	-3.49	73594170	18376	85.04	4010	4065	3980	5390	2905	4150	4004.91	0.61	0	3614	4363	4256	4058	3951	3753	4310	4005	60	1240	500	2730	5	1	10867730	435	-12.63	0.94	12	0.17	-317.00	4278.00	5930	20230614	-32.46	3800	20230427	5.39	5930	-32.46	20230614	3800	5.39	20230427	5930	-32.46	20230614	3800	5.39	20230427	1.54	N	352940	500	59 억		66647	N	N	0	N	00	N
60	20231020	141044	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	-90	5	-2.17	51143600	12772	59.11	4010	4065	3980	5390	2905	4150	4004.35	0.61	0	4408	4363	4256	4058	3951	3753	4310	4005	60	1240	500	2730	5	1	10867730	441	-12.81	0.95	12	0.12	-317.00	4278.00	5930	20230614	-31.53	3800	20230427	6.84	5930	-31.53	20230614	3800	6.84	20230427	5930	-31.53	20230614	3800	6.84	20230427	1.54	N	352940	500	59 억		66647	N	N	0	N	00	N
61	20231020	131015	57	100.00	KOSDAQ		화학	N	N	N	N		N	4045	-105	5	-2.53	48930635	12227	56.59	4010	4060	3980	5390	2905	4150	4001.85	0.61	0	4434	4363	4256	4058	3951	3753	4310	4005	60	1240	500	2730	5	1	10867730	440	-12.76	0.95	12	0.11	-317.00	4278.00	5930	20230614	-31.79	3800	20230427	6.45	5930	-31.79	20230614	3800	6.45	20230427	5930	-31.79	20230614	3800	6.45	20230427	1.54	N	352940	500	59 억		66647	N	N	0	N	00	N
62	20231020	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	-130	5	-3.13	48914455	12223	56.57	4010	4060	3980	5390	2905	4150	4001.84	0.61	0	4438	4363	4256	4058	3951	3753	4310	4005	60	1240	500	2730	5	1	10867730	437	-12.68	0.94	12	0.11	-317.00	4278.00	5930	20230614	-32.21	3800	20230427	5.79	5930	-32.21	20230614	3800	5.79	20230427	5930	-32.21	20230614	3800	5.79	20230427	1.54	N	352940	500	59 억		66647	N	N	0	N	00	N
63	20231020	111037	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	-120	5	-2.89	48777700	12189	56.41	4010	4060	3980	5390	2905	4150	4001.78	0.61	0	4420	4363	4256	4058	3951	3753	4310	4005	60	1240	500	2730	5	1	10867730	438	-12.71	0.94	12	0.11	-317.00	4278.00	5930	20230614	-32.04	3800	20230427	6.05	5930	-32.04	20230614	3800	6.05	20230427	5930	-32.04	20230614	3800	6.05	20230427	1.54	N	352940	500	59 억		66647	N	N	0	N	00	N
64	20231020	101028	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	-90	5	-2.17	46913750	11727	54.27	4010	4060	3980	5390	2905	4150	4000.49	0.61	0	4070	4363	4256	4058	3951	3753	4310	4005	60	1240	500	2730	5	1	10867730	441	-12.81	0.95	12	0.11	-317.00	4278.00	5930	20230614	-31.53	3800	20230427	6.84	5930	-31.53	20230614	3800	6.84	20230427	5930	-31.53	20230614	3800	6.84	20230427	1.54	N	352940	500	59 억		66647	N	N	0	N	00	N
65	20231020	091025	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	-170	5	-4.10	4385220	1097	5.08	4010	4010	3980	5390	2905	4150	3997.47	0.61	0	-592	4363	4256	4058	3951	3753	4310	4005	60	1240	500	2730	5	1	10867730	433	-12.56	0.93	12	0.01	-317.00	4278.00	5930	20230614	-32.88	3800	20230427	4.74	5930	-32.88	20230614	3800	4.74	20230427	5930	-32.88	20230614	3800	4.74	20230427	1.54	N	352940	500	59 억		66647	N	N	0	N	00	N
66	20231019	161025	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	30	2	0.73	87204505	21586	91.14	4080	4165	3860	5350	2885	4120	4039.86	0.67	0	-6645	4356	4237	4161	4042	3966	4200	4005	60	1230	500	2710	5	1	10867730	451	-13.09	0.97	12	0.20	-317.00	4278.00	5930	20230614	-30.02	3800	20230427	9.21	5930	-30.02	20230614	3800	9.21	20230427	5930	-30.02	20230614	3800	9.21	20230427	1.31	N	352940	500	59 억		72943	N	N	0	N	00	N
67	20231019	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	-105	5	-2.55	79827925	19806	83.62	4080	4165	3860	5350	2885	4120	4030.49	0.67	0	-6643	4356	4237	4161	4042	3966	4200	4005	60	1230	500	2710	5	1	10867730	436	-12.67	0.94	12	0.18	-317.00	4278.00	5930	20230614	-32.29	3800	20230427	5.66	5930	-32.29	20230614	3800	5.66	20230427	5930	-32.29	20230614	3800	5.66	20230427	1.31	N	352940	500	59 억		72943	N	N	0	N	00	N
68	20231019	141028	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	-125	5	-3.03	73214105	18164	76.69	4080	4165	3860	5350	2885	4120	4030.73	0.67	0	-6228	4356	4237	4161	4042	3966	4200	4005	60	1230	500	2710	5	1	10867730	434	-12.60	0.93	12	0.17	-317.00	4278.00	5930	20230614	-32.63	3800	20230427	5.13	5930	-32.63	20230614	3800	5.13	20230427	5930	-32.63	20230614	3800	5.13	20230427	1.31	N	352940	500	59 억		72943	N	N	0	N	00	N
69	20231019	131018	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	-95	5	-2.31	57184445	14163	59.80	4080	4165	3860	5350	2885	4120	4037.59	0.67	0	-5065	4356	4237	4161	4042	3966	4200	4005	60	1230	500	2710	5	1	10867730	437	-12.70	0.94	12	0.13	-317.00	4278.00	5930	20230614	-32.12	3800	20230427	5.92	5930	-32.12	20230614	3800	5.92	20230427	5930	-32.12	20230614	3800	5.92	20230427	1.31	N	352940	500	59 억		72943	N	N	0	N	00	N
70	20231019	121025	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	-85	5	-2.06	51674205	12798	54.03	4080	4165	3860	5350	2885	4120	4037.68	0.67	0	-4740	4356	4237	4161	4042	3966	4200	4005	60	1230	500	2710	5	1	10867730	439	-12.73	0.94	12	0.12	-317.00	4278.00	5930	20230614	-31.96	3800	20230427	6.18	5930	-31.96	20230614	3800	6.18	20230427	5930	-31.96	20230614	3800	6.18	20230427	1.31	N	352940	500	59 억		72943	N	N	0	N	00	N
71	20231019	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	-95	5	-2.31	45632025	11295	47.69	4080	4165	3860	5350	2885	4120	4040.02	0.67	0	-4057	4356	4237	4161	4042	3966	4200	4005	60	1230	500	2710	5	1	10867730	437	-12.70	0.94	12	0.10	-317.00	4278.00	5930	20230614	-32.12	3800	20230427	5.92	5930	-32.12	20230614	3800	5.92	20230427	5930	-32.12	20230614	3800	5.92	20230427	1.31	N	352940	500	59 억		72943	N	N	0	N	00	N
72	20231019	101014	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	-35	5	-0.85	37046725	9168	38.71	4080	4165	3860	5350	2885	4120	4040.87	0.67	0	-3089	4356	4237	4161	4042	3966	4200	4005	60	1230	500	2710	5	1	10867730	444	-12.89	0.95	12	0.08	-317.00	4278.00	5930	20230614	-31.11	3800	20230427	7.50	5930	-31.11	20230614	3800	7.50	20230427	5930	-31.11	20230614	3800	7.50	20230427	1.31	N	352940	500	59 억		72943	N	N	0	N	00	N
73	20231019	091022	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	-135	5	-3.28	10976235	2742	11.58	4080	4080	3860	5350	2885	4120	4003.00	0.67	0	-1328	4356	4237	4161	4042	3966	4200	4005	60	1230	500	2710	5	1	10867730	433	-12.57	0.93	12	0.03	-317.00	4278.00	5930	20230614	-32.80	3800	20230427	4.87	5930	-32.80	20230614	3800	4.87	20230427	5930	-32.80	20230614	3800	4.87	20230427	1.31	N	352940	500	59 억		72943	N	N	0	N	00	N
74	20231018	161027	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-75	5	-1.79	98584250	23682	32.28	4280	4280	4085	5450	2940	4195	4162.83	0.70	0	-2677	4638	4416	4298	4076	3958	4357	4017	60	1255	500	2760	5	1	10867730	448	-13.00	0.96	12	0.22	-317.00	4278.00	5930	20230614	-30.52	3800	20230427	8.42	5930	-30.52	20230614	3800	8.42	20230427	5930	-30.52	20230614	3800	8.42	20230427	1.32	N	352940	500	59 억		75582	N	N	0	N	00	N
75	20231018	151018	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-75	5	-1.79	96708200	23227	31.66	4280	4280	4085	5450	2940	4195	4163.61	0.70	0	-2628	4638	4416	4298	4076	3958	4357	4017	60	1255	500	2760	5	1	10867730	448	-13.00	0.96	12	0.21	-317.00	4278.00	5930	20230614	-30.52	3800	20230427	8.42	5930	-30.52	20230614	3800	8.42	20230427	5930	-30.52	20230614	3800	8.42	20230427	1.32	N	352940	500	59 억		75582	N	N	0	N	00	N
76	20231018	141003	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-75	5	-1.79	93931705	22553	30.74	4280	4280	4085	5450	2940	4195	4164.93	0.70	0	-2958	4638	4416	4298	4076	3958	4357	4017	60	1255	500	2760	5	1	10867730	448	-13.00	0.96	12	0.21	-317.00	4278.00	5930	20230614	-30.52	3800	20230427	8.42	5930	-30.52	20230614	3800	8.42	20230427	5930	-30.52	20230614	3800	8.42	20230427	1.32	N	352940	500	59 억		75582	N	N	0	N	00	N
77	20231018	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-95	5	-2.26	86809535	20820	28.38	4280	4280	4085	5450	2940	4195	4169.53	0.70	0	-2774	4638	4416	4298	4076	3958	4357	4017	60	1255	500	2760	5	1	10867730	446	-12.93	0.96	12	0.19	-317.00	4278.00	5930	20230614	-30.86	3800	20230427	7.89	5930	-30.86	20230614	3800	7.89	20230427	5930	-30.86	20230614	3800	7.89	20230427	1.32	N	352940	500	59 억		75582	N	N	0	N	00	N
78	20231018	121018	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	-15	5	-0.36	45539130	10816	14.74	4280	4280	4180	5450	2940	4195	4210.35	0.70	0	-2233	4638	4416	4298	4076	3958	4357	4017	60	1255	500	2760	5	1	10867730	454	-13.19	0.98	12	0.10	-317.00	4278.00	5930	20230614	-29.51	3800	20230427	10.00	5930	-29.51	20230614	3800	10.00	20230427	5930	-29.51	20230614	3800	10.00	20230427	1.32	N	352940	500	59 억		75582	N	N	0	N	00	N
79	20231018	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	5	2	0.12	32137675	7624	10.39	4280	4280	4180	5450	2940	4195	4215.33	0.70	0	-1085	4638	4416	4298	4076	3958	4357	4017	60	1255	500	2760	5	1	10867730	456	-13.25	0.98	12	0.07	-317.00	4278.00	5930	20230614	-29.17	3800	20230427	10.53	5930	-29.17	20230614	3800	10.53	20230427	5930	-29.17	20230614	3800	10.53	20230427	1.32	N	352940	500	59 억		75582	N	N	0	N	00	N
80	20231018	101022	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	45	2	1.07	17417145	4142	5.65	4280	4280	4180	5450	2940	4195	4205.01	0.70	0	-490	4638	4416	4298	4076	3958	4357	4017	60	1255	500	2760	5	1	10867730	461	-13.38	0.99	12	0.04	-317.00	4278.00	5930	20230614	-28.50	3800	20230427	11.58	5930	-28.50	20230614	3800	11.58	20230427	5930	-28.50	20230614	3800	11.58	20230427	1.32	N	352940	500	59 억		75582	N	N	0	N	00	N
81	20231018	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	-15	5	-0.36	10615195	2533	3.45	4280	4280	4180	5450	2940	4195	4190.76	0.70	0	-600	4638	4416	4298	4076	3958	4357	4017	60	1255	500	2760	5	1	10867730	454	-13.19	0.98	12	0.02	-317.00	4278.00	5930	20230614	-29.51	3800	20230427	10.00	5930	-29.51	20230614	3800	10.00	20230427	5930	-29.51	20230614	3800	10.00	20230427	1.32	N	352940	500	59 억		75582	N	N	0	N	00	N
82	20231017	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	-5	5	-0.12	308695865	72205	382.77	4270	4520	4180	5460	2940	4200	4275.29	0.78	0	-8371	4466	4332	4266	4132	4066	4300	4100	60	1260	500	2770	5	1	10867730	456	-13.23	0.98	12	0.66	-317.00	4278.00	5930	20230614	-29.26	3800	20230427	10.39	5930	-29.26	20230614	3800	10.39	20230427	5930	-29.26	20230614	3800	10.39	20230427	1.76	N	352940	500	59 억		84393	N	N	0	N	00	N
83	20231017	151016	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	5	2	0.12	300520075	70257	372.44	4270	4520	4180	5460	2940	4200	4277.44	0.78	0	-8266	4466	4332	4266	4132	4066	4300	4100	60	1260	500	2770	5	1	10867730	457	-13.26	0.98	12	0.65	-317.00	4278.00	5930	20230614	-29.09	3800	20230427	10.66	5930	-29.09	20230614	3800	10.66	20230427	5930	-29.09	20230614	3800	10.66	20230427	1.76	N	352940	500	59 억		84393	N	N	0	N	00	N
84	20231017	141018	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	0	3	0.00	288979900	67511	357.88	4270	4520	4180	5460	2940	4200	4280.49	0.78	0	-8240	4466	4332	4266	4132	4066	4300	4100	60	1260	500	2770	5	1	10867730	456	-13.25	0.98	12	0.62	-317.00	4278.00	5930	20230614	-29.17	3800	20230427	10.53	5930	-29.17	20230614	3800	10.53	20230427	5930	-29.17	20230614	3800	10.53	20230427	1.76	N	352940	500	59 억		84393	N	N	0	N	00	N
85	20231017	131009	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	30	2	0.71	240599555	55996	296.84	4270	4520	4180	5460	2940	4200	4296.73	0.78	0	-7903	4466	4332	4266	4132	4066	4300	4100	60	1260	500	2770	5	1	10867730	460	-13.34	0.99	12	0.52	-317.00	4278.00	5930	20230614	-28.67	3800	20230427	11.32	5930	-28.67	20230614	3800	11.32	20230427	5930	-28.67	20230614	3800	11.32	20230427	1.76	N	352940	500	59 억		84393	N	N	0	N	00	N
86	20231017	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	35	2	0.83	233276430	54263	287.65	4270	4520	4180	5460	2940	4200	4299.00	0.78	0	-8147	4466	4332	4266	4132	4066	4300	4100	60	1260	500	2770	5	1	10867730	460	-13.36	0.99	12	0.50	-317.00	4278.00	5930	20230614	-28.58	3800	20230427	11.45	5930	-28.58	20230614	3800	11.45	20230427	5930	-28.58	20230614	3800	11.45	20230427	1.76	N	352940	500	59 억		84393	N	N	0	N	00	N
87	20231017	111004	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	20	2	0.48	161802790	37252	197.48	4270	4520	4220	5460	2940	4200	4343.47	0.78	0	-5841	4466	4332	4266	4132	4066	4300	4100	60	1260	500	2770	5	1	10867730	459	-13.31	0.99	12	0.34	-317.00	4278.00	5930	20230614	-28.84	3800	20230427	11.05	5930	-28.84	20230614	3800	11.05	20230427	5930	-28.84	20230614	3800	11.05	20230427	1.76	N	352940	500	59 억		84393	N	N	0	N	00	N
88	20231017	100956	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	65	2	1.55	137903070	31605	167.54	4270	4520	4235	5460	2940	4200	4363.33	0.78	0	-3796	4466	4332	4266	4132	4066	4300	4100	60	1260	500	2770	5	1	10867730	464	-13.45	1.00	12	0.29	-317.00	4278.00	5930	20230614	-28.08	3800	20230427	12.24	5930	-28.08	20230614	3800	12.24	20230427	5930	-28.08	20230614	3800	12.24	20230427	1.76	N	352940	500	59 억		84393	N	N	0	N	00	N
89	20231017	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	4375	175	2	4.17	71824695	16280	86.30	4270	4520	4270	5460	2940	4200	4411.84	0.78	0	-5538	4466	4332	4266	4132	4066	4300	4100	60	1260	500	2770	5	1	10867730	475	-13.80	1.02	12	0.15	-317.00	4278.00	5930	20230614	-26.22	3800	20230427	15.13	5930	-26.22	20230614	3800	15.13	20230427	5930	-26.22	20230614	3800	15.13	20230427	1.76	N	352940	500	59 억		84393	N	N	0	N	00	N
90	20231016	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-110	5	-2.55	80663655	18864	3.82	4325	4400	4200	5600	3020	4310	4276.18	0.81	0	-3371	5020	4665	4445	4090	3870	4842	4267	60	1290	500	2840	5	1	10867730	456	-13.25	0.98	12	0.17	-317.00	4278.00	5930	20230614	-29.17	3800	20230427	10.53	5930	-29.17	20230614	3800	10.53	20230427	5930	-29.17	20230614	3800	10.53	20230427	1.81	N	352940	500	59 억		87992	N	N	0	N	00	N
91	20231016	151005	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-100	5	-2.32	72315460	16880	3.42	4325	4400	4205	5600	3020	4310	4284.09	0.81	0	-3398	5020	4665	4445	4090	3870	4842	4267	60	1290	500	2840	5	1	10867730	458	-13.28	0.98	12	0.16	-317.00	4278.00	5930	20230614	-29.01	3800	20230427	10.79	5930	-29.01	20230614	3800	10.79	20230427	5930	-29.01	20230614	3800	10.79	20230427	1.81	N	352940	500	59 억		87992	N	N	0	N	00	N
92	20231016	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-60	5	-1.39	62455145	14543	2.95	4325	4400	4205	5600	3020	4310	4294.52	0.81	0	-3627	5020	4665	4445	4090	3870	4842	4267	60	1290	500	2840	5	1	10867730	462	-13.41	0.99	12	0.13	-317.00	4278.00	5930	20230614	-28.33	3800	20230427	11.84	5930	-28.33	20230614	3800	11.84	20230427	5930	-28.33	20230614	3800	11.84	20230427	1.81	N	352940	500	59 억		87992	N	N	0	N	00	N
93	20231016	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-5	5	-0.12	56913115	13241	2.68	4325	4400	4205	5600	3020	4310	4298.25	0.81	0	-4055	5020	4665	4445	4090	3870	4842	4267	60	1290	500	2840	5	1	10867730	468	-13.58	1.01	12	0.12	-317.00	4278.00	5930	20230614	-27.40	3800	20230427	13.29	5930	-27.40	20230614	3800	13.29	20230427	5930	-27.40	20230614	3800	13.29	20230427	1.81	N	352940	500	59 억		87992	N	N	0	N	00	N
94	20231016	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-15	5	-0.35	44691260	10381	2.10	4325	4400	4205	5600	3020	4310	4305.10	0.81	0	-1987	5020	4665	4445	4090	3870	4842	4267	60	1290	500	2840	5	1	10867730	467	-13.55	1.00	12	0.10	-317.00	4278.00	5930	20230614	-27.57	3800	20230427	13.03	5930	-27.57	20230614	3800	13.03	20230427	5930	-27.57	20230614	3800	13.03	20230427	1.81	N	352940	500	59 억		87992	N	N	0	N	00	N
95	20231016	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	5	2	0.12	33305255	7732	1.57	4325	4400	4205	5600	3020	4310	4307.46	0.81	0	-516	5020	4665	4445	4090	3870	4842	4267	60	1290	500	2840	5	1	10867730	469	-13.61	1.01	12	0.07	-317.00	4278.00	5930	20230614	-27.23	3800	20230427	13.55	5930	-27.23	20230614	3800	13.55	20230427	5930	-27.23	20230614	3800	13.55	20230427	1.81	N	352940	500	59 억		87992	N	N	0	N	00	N
96	20231016	100949	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	15	2	0.35	24697635	5734	1.16	4325	4400	4205	5600	3020	4310	4307.23	0.81	0	-475	5020	4665	4445	4090	3870	4842	4267	60	1290	500	2840	5	1	10867730	470	-13.64	1.01	12	0.05	-317.00	4278.00	5930	20230614	-27.07	3800	20230427	13.82	5930	-27.07	20230614	3800	13.82	20230427	5930	-27.07	20230614	3800	13.82	20230427	1.81	N	352940	500	59 억		87992	N	N	0	N	00	N
97	20231016	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	5	2	0.12	11758310	2730	0.55	4325	4400	4205	5600	3020	4310	4307.07	0.81	0	-1223	5020	4665	4445	4090	3870	4842	4267	60	1290	500	2840	5	1	10867730	469	-13.61	1.01	12	0.03	-317.00	4278.00	5930	20230614	-27.23	3800	20230427	13.55	5930	-27.23	20230614	3800	13.55	20230427	5930	-27.23	20230614	3800	13.55	20230427	1.81	N	352940	500	59 억		87992	N	N	0	N	00	N
98	20231012	161023	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	145	2	3.51	195426565	45972	140.70	4150	4370	4150	5360	2895	4130	4250.99	0.60	0	15850	4290	4210	4145	4065	4000	4177	4032	60	1230	500	2720	5	1	10867730	465	-13.49	1.00	12	0.42	-317.00	4278.00	5930	20230614	-27.91	3800	20230427	12.50	5930	-27.91	20230614	3800	12.50	20230427	5930	-27.91	20230614	3800	12.50	20230427	1.91	N	352940	500	59 억		64813	N	N	0	N	00	N
99	20231012	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	135	2	3.27	194359165	45722	139.94	4150	4370	4150	5360	2895	4130	4250.89	0.60	0	15880	4290	4210	4145	4065	4000	4177	4032	60	1230	500	2720	5	1	10867730	464	-13.45	1.00	12	0.42	-317.00	4278.00	5930	20230614	-28.08	3800	20230427	12.24	5930	-28.08	20230614	3800	12.24	20230427	5930	-28.08	20230614	3800	12.24	20230427	1.91	N	352940	500	59 억		64813	N	N	0	N	00	N
100	20231012	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	150	2	3.63	192269700	45233	138.44	4150	4370	4150	5360	2895	4130	4250.65	0.60	0	15807	4290	4210	4145	4065	4000	4177	4032	60	1230	500	2720	5	1	10867730	465	-13.50	1.00	12	0.42	-317.00	4278.00	5930	20230614	-27.82	3800	20230427	12.63	5930	-27.82	20230614	3800	12.63	20230427	5930	-27.82	20230614	3800	12.63	20230427	1.91	N	352940	500	59 억		64813	N	N	0	N	00	N
101	20231012	131001	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	180	2	4.36	118467530	28074	85.92	4150	4320	4150	5360	2895	4130	4219.83	0.60	0	13408	4290	4210	4145	4065	4000	4177	4032	60	1230	500	2720	5	1	10867730	468	-13.60	1.01	12	0.26	-317.00	4278.00	5930	20230614	-27.32	3800	20230427	13.42	5930	-27.32	20230614	3800	13.42	20230427	5930	-27.32	20230614	3800	13.42	20230427	1.91	N	352940	500	59 억		64813	N	N	0	N	00	N
102	20231012	121011	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	85	2	2.06	80637755	19251	58.92	4150	4240	4150	5360	2895	4130	4188.76	0.60	0	10746	4290	4210	4145	4065	4000	4177	4032	60	1230	500	2720	5	1	10867730	458	-13.30	0.99	12	0.18	-317.00	4278.00	5930	20230614	-28.92	3800	20230427	10.92	5930	-28.92	20230614	3800	10.92	20230427	5930	-28.92	20230614	3800	10.92	20230427	1.91	N	352940	500	59 억		64813	N	N	0	N	00	N
103	20231012	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	70	2	1.69	36461965	8749	26.78	4150	4220	4150	5360	2895	4130	4167.56	0.60	0	3525	4290	4210	4145	4065	4000	4177	4032	60	1230	500	2720	5	1	10867730	456	-13.25	0.98	12	0.08	-317.00	4278.00	5930	20230614	-29.17	3800	20230427	10.53	5930	-29.17	20230614	3800	10.53	20230427	5930	-29.17	20230614	3800	10.53	20230427	1.91	N	352940	500	59 억		64813	N	N	0	N	00	N
104	20231012	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	25	2	0.61	9309675	2224	6.81	4150	4220	4150	5360	2895	4130	4186.00	0.60	0	519	4290	4210	4145	4065	4000	4177	4032	60	1230	500	2720	5	1	10867730	452	-13.11	0.97	12	0.02	-317.00	4278.00	5930	20230614	-29.93	3800	20230427	9.34	5930	-29.93	20230614	3800	9.34	20230427	5930	-29.93	20230614	3800	9.34	20230427	1.91	N	352940	500	59 억		64813	N	N	0	N	00	N
105	20231012	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	90	2	2.18	4263035	1017	3.11	4150	4220	4150	5360	2895	4130	4191.77	0.60	0	168	4290	4210	4145	4065	4000	4177	4032	60	1230	500	2720	5	1	10867730	459	-13.31	0.99	12	0.01	-317.00	4278.00	5930	20230614	-28.84	3800	20230427	11.05	5930	-28.84	20230614	3800	11.05	20230427	5930	-28.84	20230614	3800	11.05	20230427	1.91	N	352940	500	59 억		64813	N	N	0	N	00	N
106	20231011	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	0	3	0.00	137050200	32670	142.08	4150	4225	4080	5360	2895	4130	4194.99	0.59	0	-216	4363	4246	4083	3966	3803	4305	4025	60	1230	500	2720	5	1	10867730	449	-13.03	0.97	12	0.30	-317.00	4278.00	5930	20230614	-30.35	3800	20230427	8.68	5930	-30.35	20230614	3800	8.68	20230427	5930	-30.35	20230614	3800	8.68	20230427	1.93	N	352940	500	59 억		64603	N	N	0	N	00	N
107	20231011	151003	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	50	2	1.21	130367050	31052	135.04	4150	4225	4080	5360	2895	4130	4198.35	0.59	0	-201	4363	4246	4083	3966	3803	4305	4025	60	1230	500	2720	5	1	10867730	454	-13.19	0.98	12	0.29	-317.00	4278.00	5930	20230614	-29.51	3800	20230427	10.00	5930	-29.51	20230614	3800	10.00	20230427	5930	-29.51	20230614	3800	10.00	20230427	1.93	N	352940	500	59 억		64603	N	N	0	N	00	N
108	20231011	141006	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	60	2	1.45	111020535	26434	114.96	4150	4225	4080	5360	2895	4130	4199.91	0.59	0	-182	4363	4246	4083	3966	3803	4305	4025	60	1230	500	2720	5	1	10867730	455	-13.22	0.98	12	0.24	-317.00	4278.00	5930	20230614	-29.34	3800	20230427	10.26	5930	-29.34	20230614	3800	10.26	20230427	5930	-29.34	20230614	3800	10.26	20230427	1.93	N	352940	500	59 억		64603	N	N	0	N	00	N
109	20231011	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	25	2	0.61	107384760	25562	111.17	4150	4225	4080	5360	2895	4130	4200.95	0.59	0	166	4363	4246	4083	3966	3803	4305	4025	60	1230	500	2720	5	1	10867730	452	-13.11	0.97	12	0.24	-317.00	4278.00	5930	20230614	-29.93	3800	20230427	9.34	5930	-29.93	20230614	3800	9.34	20230427	5930	-29.93	20230614	3800	9.34	20230427	1.93	N	352940	500	59 억		64603	N	N	0	N	00	N
110	20231011	121012	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	60	2	1.45	104549085	24880	108.20	4150	4225	4080	5360	2895	4130	4202.13	0.59	0	-40	4363	4246	4083	3966	3803	4305	4025	60	1230	500	2720	5	1	10867730	455	-13.22	0.98	12	0.23	-317.00	4278.00	5930	20230614	-29.34	3800	20230427	10.26	5930	-29.34	20230614	3800	10.26	20230427	5930	-29.34	20230614	3800	10.26	20230427	1.93	N	352940	500	59 억		64603	N	N	0	N	00	N
111	20231011	111007	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	85	2	2.06	99330960	23634	102.78	4150	4225	4080	5360	2895	4130	4202.88	0.59	0	-40	4363	4246	4083	3966	3803	4305	4025	60	1230	500	2720	5	1	10867730	458	-13.30	0.99	12	0.22	-317.00	4278.00	5930	20230614	-28.92	3800	20230427	10.92	5930	-28.92	20230614	3800	10.92	20230427	5930	-28.92	20230614	3800	10.92	20230427	1.93	N	352940	500	59 억		64603	N	N	0	N	00	N
112	20231011	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	95	2	2.30	30591885	7342	31.93	4150	4225	4080	5360	2895	4130	4166.70	0.59	0	-1826	4363	4246	4083	3966	3803	4305	4025	60	1230	500	2720	5	1	10867730	459	-13.33	0.99	12	0.07	-317.00	4278.00	5930	20230614	-28.75	3800	20230427	11.18	5930	-28.75	20230614	3800	11.18	20230427	5930	-28.75	20230614	3800	11.18	20230427	1.93	N	352940	500	59 억		64603	N	N	0	N	00	N
113	20231011	091002	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	70	2	1.69	13007835	3133	13.63	4150	4200	4120	5360	2895	4130	4151.88	0.59	0	-1197	4363	4246	4083	3966	3803	4305	4025	60	1230	500	2720	5	1	10867730	456	-13.25	0.98	12	0.03	-317.00	4278.00	5930	20230614	-29.17	3800	20230427	10.53	5930	-29.17	20230614	3800	10.53	20230427	5930	-29.17	20230614	3800	10.53	20230427	1.93	N	352940	500	59 억		64603	N	N	0	N	00	N
114	20231010	161607	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	90	2	2.23	91535025	22699	309.71	4060	4200	3920	5250	2830	4040	4032.56	0.61	0	-1984	4173	4106	4043	3976	3913	4140	4010	60	1210	500	2660	5	1	10867730	449	-13.03	0.97	12	0.21	-317.00	4278.00	5930	20230614	-30.35	3800	20230427	8.68	5930	-30.35	20230614	3800	8.68	20230427	5930	-30.35	20230614	3800	8.68	20230427	1.89	N	352940	500	59 억		66586	N	N	0	N	00	N
115	20231010	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	-115	5	-2.85	79181575	19701	268.81	4060	4200	3920	5250	2830	4040	4019.17	0.61	0	-1998	4173	4106	4043	3976	3913	4140	4010	60	1210	500	2660	5	1	10867730	427	-12.38	0.92	12	0.18	-317.00	4278.00	5930	20230614	-33.81	3800	20230427	3.29	5930	-33.81	20230614	3800	3.29	20230427	5930	-33.81	20230614	3800	3.29	20230427	1.89	N	352940	500	59 억		66586	N	N	0	N	00	N
116	20231010	140955	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-40	5	-0.99	61484675	15227	207.76	4060	4200	4000	5250	2830	4040	4037.87	0.61	0	-2436	4173	4106	4043	3976	3913	4140	4010	60	1210	500	2660	5	1	10867730	435	-12.62	0.94	12	0.14	-317.00	4278.00	5930	20230614	-32.55	3800	20230427	5.26	5930	-32.55	20230614	3800	5.26	20230427	5930	-32.55	20230614	3800	5.26	20230427	1.89	N	352940	500	59 억		66586	N	N	0	N	00	N
117	20231010	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	20	2	0.50	26629620	6558	89.48	4060	4200	4040	5250	2830	4040	4060.63	0.61	0	-357	4173	4106	4043	3976	3913	4140	4010	60	1210	500	2660	5	1	10867730	441	-12.81	0.95	12	0.06	-317.00	4278.00	5930	20230614	-31.53	3800	20230427	6.84	5930	-31.53	20230614	3800	6.84	20230427	5930	-31.53	20230614	3800	6.84	20230427	1.89	N	352940	500	59 억		66586	N	N	0	N	00	N
118	20231010	120945	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	20	2	0.50	21621100	5325	72.66	4060	4200	4040	5250	2830	4040	4060.30	0.61	0	-330	4173	4106	4043	3976	3913	4140	4010	60	1210	500	2660	5	1	10867730	441	-12.81	0.95	12	0.05	-317.00	4278.00	5930	20230614	-31.53	3800	20230427	6.84	5930	-31.53	20230614	3800	6.84	20230427	5930	-31.53	20230614	3800	6.84	20230427	1.89	N	352940	500	59 억		66586	N	N	0	N	00	N
119	20231010	110928	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	15	2	0.37	20028340	4932	67.29	4060	4200	4040	5250	2830	4040	4060.90	0.61	0	-329	4173	4106	4043	3976	3913	4140	4010	60	1210	500	2660	5	1	10867730	441	-12.79	0.95	12	0.05	-317.00	4278.00	5930	20230614	-31.62	3800	20230427	6.71	5930	-31.62	20230614	3800	6.71	20230427	5930	-31.62	20230614	3800	6.71	20230427	1.89	N	352940	500	59 억		66586	N	N	0	N	00	N
120	20231010	100939	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	40	2	0.99	9884265	2431	33.17	4060	4200	4040	5250	2830	4040	4065.93	0.61	0	-378	4173	4106	4043	3976	3913	4140	4010	60	1210	500	2660	5	1	10867730	443	-12.87	0.95	12	0.02	-317.00	4278.00	5930	20230614	-31.20	3800	20230427	7.37	5930	-31.20	20230614	3800	7.37	20230427	5930	-31.20	20230614	3800	7.37	20230427	1.89	N	352940	500	59 억		66586	N	N	0	N	00	N
121	20231010	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	160	2	3.96	1024410	252	3.44	4060	4200	4060	5250	2830	4040	4065.12	0.61	0	-27	4173	4106	4043	3976	3913	4140	4010	60	1210	500	2660	5	1	10867730	456	-13.25	0.98	12	0.00	-317.00	4278.00	5930	20230614	-29.17	3800	20230427	10.53	5930	-29.17	20230614	3800	10.53	20230427	5930	-29.17	20230614	3800	10.53	20230427	1.89	N	352940	500	59 억		66586	N	N	0	N	00	N
122	20231006	160941	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	50	2	1.25	29469455	7329	13.61	3980	4110	3980	5180	2795	3990	4020.94	0.60	0	1644	4210	4100	3950	3840	3690	4025	3765	60	1190	500	2630	5	1	10867730	439	-12.74	0.94	12	0.07	-317.00	4278.00	5930	20230614	-31.87	3800	20230427	6.32	5930	-31.87	20230614	3800	6.32	20230427	5930	-31.87	20230614	3800	6.32	20230427	1.83	N	352940	500	59 억		64982	N	N	0	N	00	N
123	20231006	150926	57	100.00	KOSDAQ		화학	N	N	N	N		N	4045	55	2	1.38	27704075	6892	12.80	3980	4110	3980	5180	2795	3990	4019.74	0.60	0	1696	4210	4100	3950	3840	3690	4025	3765	60	1190	500	2630	5	1	10867730	440	-12.76	0.95	12	0.06	-317.00	4278.00	5930	20230614	-31.79	3800	20230427	6.45	5930	-31.79	20230614	3800	6.45	20230427	5930	-31.79	20230614	3800	6.45	20230427	1.83	N	352940	500	59 억		64982	N	N	0	N	00	N
124	20231006	140929	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	45	2	1.13	25076555	6241	11.59	3980	4110	3980	5180	2795	3990	4018.03	0.60	0	1436	4210	4100	3950	3840	3690	4025	3765	60	1190	500	2630	5	1	10867730	439	-12.73	0.94	12	0.06	-317.00	4278.00	5930	20230614	-31.96	3800	20230427	6.18	5930	-31.96	20230614	3800	6.18	20230427	5930	-31.96	20230614	3800	6.18	20230427	1.83	N	352940	500	59 억		64982	N	N	0	N	00	N
125	20231006	130918	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	40	2	1.00	15961395	3976	7.38	3980	4110	3980	5180	2795	3990	4014.44	0.60	0	325	4210	4100	3950	3840	3690	4025	3765	60	1190	500	2630	5	1	10867730	438	-12.71	0.94	12	0.04	-317.00	4278.00	5930	20230614	-32.04	3800	20230427	6.05	5930	-32.04	20230614	3800	6.05	20230427	5930	-32.04	20230614	3800	6.05	20230427	1.83	N	352940	500	59 억		64982	N	N	0	N	00	N
126	20231006	120917	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	45	2	1.13	15307775	3814	7.08	3980	4110	3980	5180	2795	3990	4013.57	0.60	0	325	4210	4100	3950	3840	3690	4025	3765	60	1190	500	2630	5	1	10867730	439	-12.73	0.94	12	0.04	-317.00	4278.00	5930	20230614	-31.96	3800	20230427	6.18	5930	-31.96	20230614	3800	6.18	20230427	5930	-31.96	20230614	3800	6.18	20230427	1.83	N	352940	500	59 억		64982	N	N	0	N	00	N
127	20231006	110909	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	30	2	0.75	10360250	2580	4.79	3980	4110	3980	5180	2795	3990	4015.60	0.60	0	649	4210	4100	3950	3840	3690	4025	3765	60	1190	500	2630	5	1	10867730	437	-12.68	0.94	12	0.02	-317.00	4278.00	5930	20230614	-32.21	3800	20230427	5.79	5930	-32.21	20230614	3800	5.79	20230427	5930	-32.21	20230614	3800	5.79	20230427	1.83	N	352940	500	59 억		64982	N	N	0	N	00	N
128	20231006	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	95	2	2.38	5358895	1332	2.47	3980	4110	3980	5180	2795	3990	4023.19	0.60	0	485	4210	4100	3950	3840	3690	4025	3765	60	1190	500	2630	5	1	10867730	444	-12.89	0.95	12	0.01	-317.00	4278.00	5930	20230614	-31.11	3800	20230427	7.50	5930	-31.11	20230614	3800	7.50	20230427	5930	-31.11	20230614	3800	7.50	20230427	1.83	N	352940	500	59 억		64982	N	N	0	N	00	N
129	20231006	090908	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	20	2	0.50	1518440	381	0.71	3980	4010	3980	5180	2795	3990	3985.41	0.60	0	80	4210	4100	3950	3840	3690	4025	3765	60	1190	500	2630	5	1	10867730	436	-12.65	0.94	12	0.00	-317.00	4278.00	5930	20230614	-32.38	3800	20230427	5.53	5930	-32.38	20230614	3800	5.53	20230427	5930	-32.38	20230614	3800	5.53	20230427	1.83	N	352940	500	59 억		64982	N	N	0	N	00	N