KissMeData/406820/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	161250	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	3170	2	17.88	34012776570	1583845	5296.61	18200	23000	17970	23000	12420	17730	21475.38	0.91	0	-26308	18750	18240	17720	17210	16690	18495	17465	18	5270	500	12410	50	1	3534040	739	22.26	1.97	12	44.82	939.00	10616.00	69200	20230724	-69.80	16320	20231024	28.06	69200	-69.80	20230724	16320	28.06	20231024	69200	-69.80	20230724	16320	28.06	20231024	0.49	N	406820	500	17 억		32196	N	N	0	N	00	N
3	20231031	151302	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	3620	2	20.42	32767969520	1525207	5100.52	18200	23000	17970	23000	12420	17730	21484.28	0.91	0	-24997	18750	18240	17720	17210	16690	18495	17465	18	5270	500	12410	50	1	3534040	755	22.74	2.01	12	43.16	939.00	10616.00	69200	20230724	-69.15	16320	20231024	30.82	69200	-69.15	20230724	16320	30.82	20231024	69200	-69.15	20230724	16320	30.82	20231024	0.49	N	406820	500	17 억		32196	N	N	0	N	00	N
4	20231031	141312	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	4720	2	26.62	27694594620	1285138	4297.69	18200	23000	17970	23000	12420	17730	21549.90	0.91	0	-25608	18750	18240	17720	17210	16690	18495	17465	18	5270	500	12410	50	1	3534040	793	23.91	2.11	12	36.36	939.00	10616.00	69200	20230724	-67.56	16320	20231024	37.56	69200	-67.56	20230724	16320	37.56	20231024	69200	-67.56	20230724	16320	37.56	20231024	0.49	N	406820	500	17 억		32196	N	N	0	N	00	N
5	20231031	131300	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	3320	2	18.73	22594895020	1052657	3520.24	18200	23000	17970	23000	12420	17730	21464.63	0.91	0	-24116	18750	18240	17720	17210	16690	18495	17465	18	5270	500	12410	50	1	3534040	744	22.42	1.98	12	29.79	939.00	10616.00	69200	20230724	-69.58	16320	20231024	28.98	69200	-69.58	20230724	16320	28.98	20231024	69200	-69.58	20230724	16320	28.98	20231024	0.49	N	406820	500	17 억		32196	N	N	0	N	00	N
6	20231031	121303	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	3420	2	19.29	18420131870	853434	2854.01	18200	23000	17970	23000	12420	17730	21583.55	0.91	0	-12373	18750	18240	17720	17210	16690	18495	17465	18	5270	500	12410	50	1	3534040	747	22.52	1.99	12	24.15	939.00	10616.00	69200	20230724	-69.44	16320	20231024	29.60	69200	-69.44	20230724	16320	29.60	20231024	69200	-69.44	20230724	16320	29.60	20231024	0.49	N	406820	500	17 억		32196	N	N	0	N	00	N
7	20231031	111333	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	3870	2	21.83	17070618870	790654	2644.06	18200	23000	17970	23000	12420	17730	21590.50	0.91	0	-11210	18750	18240	17720	17210	16690	18495	17465	18	5270	500	12410	50	1	3534040	763	23.00	2.03	12	22.37	939.00	10616.00	69200	20230724	-68.79	16320	20231024	32.35	69200	-68.79	20230724	16320	32.35	20231024	69200	-68.79	20230724	16320	32.35	20231024	0.49	N	406820	500	17 억		32196	N	N	0	N	00	N
8	20231031	101310	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	3870	2	21.83	13570903170	628041	2100.26	18200	23000	17970	23000	12420	17730	21608.31	0.91	0	-13731	18750	18240	17720	17210	16690	18495	17465	18	5270	500	12410	50	1	3534040	763	23.00	2.03	12	17.77	939.00	10616.00	69200	20230724	-68.79	16320	20231024	32.35	69200	-68.79	20230724	16320	32.35	20231024	69200	-68.79	20230724	16320	32.35	20231024	0.49	N	406820	500	17 억		32196	N	N	0	N	00	N
9	20231031	091313	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	2520	2	14.21	1442347290	71900	240.44	18200	20900	17970	23000	12420	17730	20060.46	0.91	0	-4659	18750	18240	17720	17210	16690	18495	17465	18	5270	500	12410	50	1	3534040	716	21.57	1.91	12	2.03	939.00	10616.00	69200	20230724	-70.74	16320	20231024	24.08	69200	-70.74	20230724	16320	24.08	20231024	69200	-70.74	20230724	16320	24.08	20231024	0.49	N	406820	500	17 억		32196	N	N	0	N	00	N
10	20231030	161245	57	100.00	KOSDAQ		화학	N	N	N	N		N	17730	390	2	2.25	524718780	29802	79.26	17520	18230	17200	22500	12140	17340	17611.14	0.60	0	10818	18766	18052	17646	16932	16526	17850	16730	18	5160	500	12130	10	1	3534040	627	18.88	1.67	12	0.84	939.00	10616.00	69200	20230724	-74.38	16320	20231024	8.64	69200	-74.38	20230724	16320	8.64	20231024	69200	-74.38	20230724	16320	8.64	20231024	0.38	N	406820	500	17 억		21378	N	N	0	N	00	N
11	20231030	151216	57	100.00	KOSDAQ		화학	N	N	N	N		N	17620	280	2	1.61	498484620	28319	75.32	17520	18230	17200	22500	12140	17340	17607.03	0.60	0	10114	18766	18052	17646	16932	16526	17850	16730	18	5160	500	12130	10	1	3534040	623	18.76	1.66	12	0.80	939.00	10616.00	69200	20230724	-74.54	16320	20231024	7.97	69200	-74.54	20230724	16320	7.97	20231024	69200	-74.54	20230724	16320	7.97	20231024	0.38	N	406820	500	17 억		21378	N	N	0	N	00	N
12	20231030	141216	57	100.00	KOSDAQ		화학	N	N	N	N		N	17750	410	2	2.36	482503690	27413	72.91	17520	18230	17200	22500	12140	17340	17605.96	0.60	0	9557	18766	18052	17646	16932	16526	17850	16730	18	5160	500	12130	10	1	3534040	627	18.90	1.67	12	0.78	939.00	10616.00	69200	20230724	-74.35	16320	20231024	8.76	69200	-74.35	20230724	16320	8.76	20231024	69200	-74.35	20230724	16320	8.76	20231024	0.38	N	406820	500	17 억		21378	N	N	0	N	00	N
13	20231030	131219	57	100.00	KOSDAQ		화학	N	N	N	N		N	17770	430	2	2.48	414863690	23623	62.83	17520	18230	17200	22500	12140	17340	17566.49	0.60	0	8013	18766	18052	17646	16932	16526	17850	16730	18	5160	500	12130	10	1	3534040	628	18.92	1.67	12	0.67	939.00	10616.00	69200	20230724	-74.32	16320	20231024	8.88	69200	-74.32	20230724	16320	8.88	20231024	69200	-74.32	20230724	16320	8.88	20231024	0.38	N	406820	500	17 억		21378	N	N	0	N	00	N
14	20231030	121209	57	100.00	KOSDAQ		화학	N	N	N	N		N	17670	330	2	1.90	341322420	19512	51.89	17520	17860	17200	22500	12140	17340	17496.83	0.60	0	6477	18766	18052	17646	16932	16526	17850	16730	18	5160	500	12130	10	1	3534040	624	18.82	1.66	12	0.55	939.00	10616.00	69200	20230724	-74.47	16320	20231024	8.27	69200	-74.47	20230724	16320	8.27	20231024	69200	-74.47	20230724	16320	8.27	20231024	0.38	N	406820	500	17 억		21378	N	N	0	N	00	N
15	20231030	111209	57	100.00	KOSDAQ		화학	N	N	N	N		N	17800	460	2	2.65	308943230	17690	47.05	17520	17860	17200	22500	12140	17340	17467.78	0.60	0	5658	18766	18052	17646	16932	16526	17850	16730	18	5160	500	12130	10	1	3534040	629	18.96	1.68	12	0.50	939.00	10616.00	69200	20230724	-74.28	16320	20231024	9.07	69200	-74.28	20230724	16320	9.07	20231024	69200	-74.28	20230724	16320	9.07	20231024	0.38	N	406820	500	17 억		21378	N	N	0	N	00	N
16	20231030	101205	57	100.00	KOSDAQ		화학	N	N	N	N		N	17320	-20	5	-0.12	216797100	12452	33.12	17520	17760	17200	22500	12140	17340	17413.47	0.60	0	2795	18766	18052	17646	16932	16526	17850	16730	18	5160	500	12130	10	1	3534040	612	18.45	1.63	12	0.35	939.00	10616.00	69200	20230724	-74.97	16320	20231024	6.13	69200	-74.97	20230724	16320	6.13	20231024	69200	-74.97	20230724	16320	6.13	20231024	0.38	N	406820	500	17 억		21378	N	N	0	N	00	N
17	20231030	091206	57	100.00	KOSDAQ		화학	N	N	N	N		N	17360	20	2	0.12	50270840	2894	7.70	17520	17520	17200	22500	12140	17340	17376.86	0.60	0	230	18766	18052	17646	16932	16526	17850	16730	18	5160	500	12130	10	1	3534040	614	18.49	1.64	12	0.08	939.00	10616.00	69200	20230724	-74.91	16320	20231024	6.37	69200	-74.91	20230724	16320	6.37	20231024	69200	-74.91	20230724	16320	6.37	20231024	0.38	N	406820	500	17 억		21378	N	N	0	N	00	N
18	20231027	161104	57	100.00	KOSDAQ		화학	N	N	N	N		N	17340	-930	5	-5.09	663106160	37528	37.18	18190	18360	17240	23750	12790	18270	17674.14	0.53	0	2778	20030	19150	18610	17730	17190	18880	17460	18	5480	500	12780	10	1	3534040	613	18.47	1.63	12	1.06	939.00	10616.00	69200	20230724	-74.94	16320	20231024	6.25	69200	-74.94	20230724	16320	6.25	20231024	69200	-74.94	20230724	16320	6.25	20231024	0.29	N	406820	500	17 억		18608	N	N	0	N	00	N
19	20231027	151206	57	100.00	KOSDAQ		화학	N	N	N	N		N	17570	-700	5	-3.83	591599550	33415	33.10	18190	18360	17240	23750	12790	18270	17704.46	0.53	0	2139	20030	19150	18610	17730	17190	18880	17460	18	5480	500	12780	10	1	3534040	621	18.71	1.66	12	0.95	939.00	10616.00	69200	20230724	-74.61	16320	20231024	7.66	69200	-74.61	20230724	16320	7.66	20231024	69200	-74.61	20230724	16320	7.66	20231024	0.29	N	406820	500	17 억		18608	N	N	0	N	00	N
20	20231027	141205	57	100.00	KOSDAQ		화학	N	N	N	N		N	17540	-730	5	-4.00	540424740	30490	30.20	18190	18360	17240	23750	12790	18270	17724.49	0.53	0	1799	20030	19150	18610	17730	17190	18880	17460	18	5480	500	12780	10	1	3534040	620	18.68	1.65	12	0.86	939.00	10616.00	69200	20230724	-74.65	16320	20231024	7.48	69200	-74.65	20230724	16320	7.48	20231024	69200	-74.65	20230724	16320	7.48	20231024	0.29	N	406820	500	17 억		18608	N	N	0	N	00	N
21	20231027	131154	57	100.00	KOSDAQ		화학	N	N	N	N		N	17510	-760	5	-4.16	512103750	28877	28.61	18190	18360	17240	23750	12790	18270	17733.80	0.53	0	2017	20030	19150	18610	17730	17190	18880	17460	18	5480	500	12780	10	1	3534040	619	18.65	1.65	12	0.82	939.00	10616.00	69200	20230724	-74.70	16320	20231024	7.29	69200	-74.70	20230724	16320	7.29	20231024	69200	-74.70	20230724	16320	7.29	20231024	0.29	N	406820	500	17 억		18608	N	N	0	N	00	N
22	20231027	121207	57	100.00	KOSDAQ		화학	N	N	N	N		N	17930	-340	5	-1.86	460202760	25933	25.69	18190	18360	17240	23750	12790	18270	17745.65	0.53	0	1356	20030	19150	18610	17730	17190	18880	17460	18	5480	500	12780	10	1	3534040	634	19.09	1.69	12	0.73	939.00	10616.00	69200	20230724	-74.09	16320	20231024	9.87	69200	-74.09	20230724	16320	9.87	20231024	69200	-74.09	20230724	16320	9.87	20231024	0.29	N	406820	500	17 억		18608	N	N	0	N	00	N
23	20231027	111214	57	100.00	KOSDAQ		화학	N	N	N	N		N	17860	-410	5	-2.24	421663670	23787	23.56	18190	18360	17240	23750	12790	18270	17726.44	0.53	0	742	20030	19150	18610	17730	17190	18880	17460	18	5480	500	12780	10	1	3534040	631	19.02	1.68	12	0.67	939.00	10616.00	69200	20230724	-74.19	16320	20231024	9.44	69200	-74.19	20230724	16320	9.44	20231024	69200	-74.19	20230724	16320	9.44	20231024	0.29	N	406820	500	17 억		18608	N	N	0	N	00	N
24	20231027	101202	57	100.00	KOSDAQ		화학	N	N	N	N		N	17360	-910	5	-4.98	318384430	17945	17.78	18190	18360	17240	23750	12790	18270	17741.97	0.53	0	-1210	20030	19150	18610	17730	17190	18880	17460	18	5480	500	12780	10	1	3534040	614	18.49	1.64	12	0.51	939.00	10616.00	69200	20230724	-74.91	16320	20231024	6.37	69200	-74.91	20230724	16320	6.37	20231024	69200	-74.91	20230724	16320	6.37	20231024	0.29	N	406820	500	17 억		18608	N	N	0	N	00	N
25	20231027	091207	57	100.00	KOSDAQ		화학	N	N	N	N		N	17790	-480	5	-2.63	122895800	6798	6.73	18190	18360	17790	23750	12790	18270	18077.97	0.53	0	394	20030	19150	18610	17730	17190	18880	17460	18	5480	500	12780	10	1	3534040	629	18.95	1.68	12	0.19	939.00	10616.00	69200	20230724	-74.29	16320	20231024	9.01	69200	-74.29	20230724	16320	9.01	20231024	69200	-74.29	20230724	16320	9.01	20231024	0.29	N	406820	500	17 억		18608	N	N	0	N	00	N
26	20231026	161149	57	100.00	KOSDAQ		화학	N	N	N	N		N	18270	-2080	5	-10.22	1878521160	99903	19.18	19160	19490	18070	26450	14250	20350	18805.39	0.36	0	6428	25310	22830	20020	17540	14730	24070	18780	18	6100	500	14240	10	1	3534040	646	19.46	1.72	12	2.83	939.00	10616.00	69200	20230724	-73.60	16320	20231024	11.95	69200	-73.60	20230724	16320	11.95	20231024	69200	-73.60	20230724	16320	11.95	20231024	0.30	N	406820	500	17 억		12705	N	N	0	N	00	N
27	20231026	151147	57	100.00	KOSDAQ		화학	N	N	N	N		N	18360	-1990	5	-9.78	1735091830	92053	17.67	19160	19490	18070	26450	14250	20350	18843.14	0.36	0	4810	25310	22830	20020	17540	14730	24070	18780	18	6100	500	14240	10	1	3534040	649	19.55	1.73	12	2.60	939.00	10616.00	69200	20230724	-73.47	16320	20231024	12.50	69200	-73.47	20230724	16320	12.50	20231024	69200	-73.47	20230724	16320	12.50	20231024	0.30	N	406820	500	17 억		12705	N	N	0	N	00	N
28	20231026	141149	57	100.00	KOSDAQ		화학	N	N	N	N		N	18370	-1980	5	-9.73	1541685290	81455	15.64	19160	19490	18240	26450	14250	20350	18920.73	0.36	0	1541	25310	22830	20020	17540	14730	24070	18780	18	6100	500	14240	10	1	3534040	649	19.56	1.73	12	2.30	939.00	10616.00	69200	20230724	-73.45	16320	20231024	12.56	69200	-73.45	20230724	16320	12.56	20231024	69200	-73.45	20230724	16320	12.56	20231024	0.30	N	406820	500	17 억		12705	N	N	0	N	00	N
29	20231026	131147	57	100.00	KOSDAQ		화학	N	N	N	N		N	18630	-1720	5	-8.45	1396405300	73557	14.12	19160	19490	18630	26450	14250	20350	18977.50	0.36	0	216	25310	22830	20020	17540	14730	24070	18780	18	6100	500	14240	10	1	3534040	658	19.84	1.75	12	2.08	939.00	10616.00	69200	20230724	-73.08	16320	20231024	14.15	69200	-73.08	20230724	16320	14.15	20231024	69200	-73.08	20230724	16320	14.15	20231024	0.30	N	406820	500	17 억		12705	N	N	0	N	00	N
30	20231026	121139	57	100.00	KOSDAQ		화학	N	N	N	N		N	18680	-1670	5	-8.21	1301446850	68479	13.15	19160	19490	18650	26450	14250	20350	18998.18	0.36	0	-868	25310	22830	20020	17540	14730	24070	18780	18	6100	500	14240	10	1	3534040	660	19.89	1.76	12	1.94	939.00	10616.00	69200	20230724	-73.01	16320	20231024	14.46	69200	-73.01	20230724	16320	14.46	20231024	69200	-73.01	20230724	16320	14.46	20231024	0.30	N	406820	500	17 억		12705	N	N	0	N	00	N
31	20231026	111156	57	100.00	KOSDAQ		화학	N	N	N	N		N	19000	-1350	5	-6.63	1162397850	61054	11.72	19160	19490	18660	26450	14250	20350	19031.33	0.36	0	794	25310	22830	20020	17540	14730	24070	18780	18	6100	500	14240	10	1	3534040	671	20.23	1.79	12	1.73	939.00	10616.00	69200	20230724	-72.54	16320	20231024	16.42	69200	-72.54	20230724	16320	16.42	20231024	69200	-72.54	20230724	16320	16.42	20231024	0.30	N	406820	500	17 억		12705	N	N	0	N	00	N
32	20231026	101151	57	100.00	KOSDAQ		화학	N	N	N	N		N	19040	-1310	5	-6.44	955248340	50184	9.63	19160	19490	18660	26450	14250	20350	19025.74	0.36	0	-607	25310	22830	20020	17540	14730	24070	18780	18	6100	500	14240	10	1	3534040	673	20.28	1.79	12	1.42	939.00	10616.00	69200	20230724	-72.49	16320	20231024	16.67	69200	-72.49	20230724	16320	16.67	20231024	69200	-72.49	20230724	16320	16.67	20231024	0.30	N	406820	500	17 억		12705	N	N	0	N	00	N
33	20231026	091148	57	100.00	KOSDAQ		화학	N	N	N	N		N	19200	-1150	5	-5.65	501997590	26295	5.05	19160	19490	18660	26450	14250	20350	19074.10	0.36	0	1282	25310	22830	20020	17540	14730	24070	18780	18	6100	500	14240	10	1	3534040	679	20.45	1.81	12	0.74	939.00	10616.00	69200	20230724	-72.25	16320	20231024	17.65	69200	-72.25	20230724	16320	17.65	20231024	69200	-72.25	20230724	16320	17.65	20231024	0.30	N	406820	500	17 억		12705	N	N	0	N	00	N
34	20231025	161149	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	20350	2860	2	16.35	10788259720	512083	1560.09	17500	22500	17210	22700	12250	17490	21070.36	0.63	0	-9778	18550	18020	17170	16640	15790	18285	16905	18	5210	500	12240	50	1	3534040	719	21.67	1.92	12	14.49	939.00	10616.00	69200	20230724	-70.59	16320	20231024	24.69	69200	-70.59	20230724	16320	24.69	20231024	69200	-70.59	20230724	16320	24.69	20231024	0.30	N	406820	500	17 억		22101	N	N	0	N	00	N
35	20231025	151147	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	20600	3110	2	17.78	10312722520	488921	1489.52	17500	22500	17210	22700	12250	17490	21092.82	0.63	0	-9912	18550	18020	17170	16640	15790	18285	16905	18	5210	500	12240	50	1	3534040	728	21.94	1.94	12	13.83	939.00	10616.00	69200	20230724	-70.23	16320	20231024	26.23	69200	-70.23	20230724	16320	26.23	20231024	69200	-70.23	20230724	16320	26.23	20231024	0.30	N	406820	500	17 억		22101	N	N	0	N	00	N
36	20231025	141143	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	21650	4160	2	23.79	8309608070	391765	1193.53	17500	22500	17210	22700	12250	17490	21210.70	0.63	0	-8599	18550	18020	17170	16640	15790	18285	16905	18	5210	500	12240	50	1	3534040	765	23.06	2.04	12	11.09	939.00	10616.00	69200	20230724	-68.71	16320	20231024	32.66	69200	-68.71	20230724	16320	32.66	20231024	69200	-68.71	20230724	16320	32.66	20231024	0.30	N	406820	500	17 억		22101	N	N	0	N	00	N
37	20231025	131144	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22100	4610	2	26.36	5455069670	262078	798.43	17500	22500	17210	22700	12250	17490	20814.68	0.63	0	-10225	18550	18020	17170	16640	15790	18285	16905	18	5210	500	12240	50	1	3534040	781	23.54	2.08	12	7.42	939.00	10616.00	69200	20230724	-68.06	16320	20231024	35.42	69200	-68.06	20230724	16320	35.42	20231024	69200	-68.06	20230724	16320	35.42	20231024	0.30	N	406820	500	17 억		22101	N	N	0	N	00	N
38	20231025	121148	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	18030	540	2	3.09	352032130	19490	59.38	17500	18820	17210	22700	12250	17490	18062.19	0.63	0	4591	18550	18020	17170	16640	15790	18285	16905	18	5210	500	12240	10	1	3534040	637	19.20	1.70	12	0.55	939.00	10616.00	69200	20230724	-73.95	16320	20231024	10.48	69200	-73.95	20230724	16320	10.48	20231024	69200	-73.95	20230724	16320	10.48	20231024	0.30	N	406820	500	17 억		22101	N	N	0	N	00	N
39	20231025	111148	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	18300	810	2	4.63	293454670	16255	49.52	17500	18820	17210	22700	12250	17490	18053.19	0.63	0	4232	18550	18020	17170	16640	15790	18285	16905	18	5210	500	12240	10	1	3534040	647	19.49	1.72	12	0.46	939.00	10616.00	69200	20230724	-73.55	16320	20231024	12.13	69200	-73.55	20230724	16320	12.13	20231024	69200	-73.55	20230724	16320	12.13	20231024	0.30	N	406820	500	17 억		22101	N	N	0	N	00	N
40	20231025	101149	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	18170	680	2	3.89	171378720	9589	29.21	17500	18630	17210	22700	12250	17490	17872.43	0.63	0	4109	18550	18020	17170	16640	15790	18285	16905	18	5210	500	12240	10	1	3534040	642	19.35	1.71	12	0.27	939.00	10616.00	69200	20230724	-73.74	16320	20231024	11.34	69200	-73.74	20230724	16320	11.34	20231024	69200	-73.74	20230724	16320	11.34	20231024	0.30	N	406820	500	17 억		22101	N	N	0	N	00	N
41	20231025	091144	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	17490	0	3	0.00	32918450	1878	5.72	17500	17730	17480	22700	12250	17490	17528.46	0.63	0	1444	18550	18020	17170	16640	15790	18285	16905	18	5210	500	12240	10	1	3534040	618	18.63	1.65	12	0.05	939.00	10616.00	69200	20230724	-74.73	16320	20231024	7.17	69200	-74.73	20230724	16320	7.17	20231024	69200	-74.73	20230724	16320	7.17	20231024	0.30	N	406820	500	17 억		22101	N	N	0	N	00	N
42	20231024	161117	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	17490	140	2	0.81	554842610	32660	268.50	17200	17700	16320	22550	12150	17350	16985.04	0.54	0	3165	18030	17690	17360	17020	16690	17860	17190	18	5200	500	12140	10	1	3534040	618	18.63	1.65	12	0.92	939.00	10616.00	69200	20230724	-74.73	16320	20231024	7.17	69200	-74.73	20230724	16320	7.17	20231024	69200	-74.73	20230724	16320	7.17	20231024	0.30	N	406820	500	17 억		18912	N	N	0	N	00	N
43	20231024	151137	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	17540	190	2	1.10	539811010	31799	261.42	17200	17700	16320	22550	12150	17350	16975.72	0.54	0	2737	18030	17690	17360	17020	16690	17860	17190	18	5200	500	12140	10	1	3534040	620	18.68	1.65	12	0.90	939.00	10616.00	69200	20230724	-74.65	16320	20231024	7.48	69200	-74.65	20230724	16320	7.48	20231024	69200	-74.65	20230724	16320	7.48	20231024	0.30	N	406820	500	17 억		18912	N	N	0	N	00	N
44	20231024	141119	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	17430	80	2	0.46	501004540	29578	243.16	17200	17700	16320	22550	12150	17350	16938.42	0.54	0	1374	18030	17690	17360	17020	16690	17860	17190	18	5200	500	12140	10	1	3534040	616	18.56	1.64	12	0.84	939.00	10616.00	69200	20230724	-74.81	16320	20231024	6.80	69200	-74.81	20230724	16320	6.80	20231024	69200	-74.81	20230724	16320	6.80	20231024	0.30	N	406820	500	17 억		18912	N	N	0	N	00	N
45	20231024	131123	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	16860	-490	5	-2.82	438389950	25945	213.29	17200	17700	16320	22550	12150	17350	16896.90	0.54	0	-61	18030	17690	17360	17020	16690	17860	17190	18	5200	500	12140	10	1	3534040	596	17.96	1.59	12	0.73	939.00	10616.00	69200	20230724	-75.64	16320	20231024	3.31	69200	-75.64	20230724	16320	3.31	20231024	69200	-75.64	20230724	16320	3.31	20231024	0.30	N	406820	500	17 억		18912	N	N	0	N	00	N
46	20231024	121136	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	16790	-560	5	-3.23	410841680	24303	199.79	17200	17700	16320	22550	12150	17350	16904.98	0.54	0	-881	18030	17690	17360	17020	16690	17860	17190	18	5200	500	12140	10	1	3534040	593	17.88	1.58	12	0.69	939.00	10616.00	69200	20230724	-75.74	16320	20231024	2.88	69200	-75.74	20230724	16320	2.88	20231024	69200	-75.74	20230724	16320	2.88	20231024	0.30	N	406820	500	17 억		18912	N	N	0	N	00	N
47	20231024	111131	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	16700	-650	5	-3.75	337888250	19962	164.11	17200	17700	16320	22550	12150	17350	16926.57	0.54	0	-2269	18030	17690	17360	17020	16690	17860	17190	18	5200	500	12140	10	1	3534040	590	17.78	1.57	12	0.56	939.00	10616.00	69200	20230724	-75.87	16320	20231024	2.33	69200	-75.87	20230724	16320	2.33	20231024	69200	-75.87	20230724	16320	2.33	20231024	0.30	N	406820	500	17 억		18912	N	N	0	N	00	N
48	20231024	101121	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	16870	-480	5	-2.77	197129720	11421	93.89	17200	17700	16870	22550	12150	17350	17260.29	0.54	0	-202	18030	17690	17360	17020	16690	17860	17190	18	5200	500	12140	10	1	3534040	596	17.97	1.59	12	0.32	939.00	10616.00	69200	20230724	-75.62	16750	20231020	0.72	69200	-75.62	20230724	16750	0.72	20231020	69200	-75.62	20230724	16750	0.72	20231020	0.30	N	406820	500	17 억		18912	N	N	0	N	00	N
49	20231024	091129	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	17520	170	2	0.98	87307960	5048	41.50	17200	17520	17000	22550	12150	17350	17295.55	0.54	0	1894	18030	17690	17360	17020	16690	17860	17190	18	5200	500	12140	10	1	3534040	619	18.66	1.65	12	0.14	939.00	10616.00	69200	20230724	-74.68	16750	20231020	4.60	69200	-74.68	20230724	16750	4.60	20231020	69200	-74.68	20230724	16750	4.60	20231020	0.30	N	406820	500	17 억		18912	N	N	0	N	00	N
50	20231023	161111	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	17350	150	2	0.87	205598790	11856	57.74	17190	17700	17030	22350	12040	17200	17341.33	0.43	0	3404	18273	17736	17243	16706	16213	17490	16460	18	5150	500	12040	10	1	3534040	613	18.48	1.63	12	0.34	939.00	10616.00	69200	20230724	-74.93	16750	20231020	3.58	69200	-74.93	20230724	16750	3.58	20231020	69200	-74.93	20230724	16750	3.58	20231020	0.28	N	406820	500	17 억		15371	N	N	0	N	00	N
51	20231023	151117	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	17390	190	2	1.10	199490610	11504	56.02	17190	17700	17030	22350	12040	17200	17340.98	0.43	0	3322	18273	17736	17243	16706	16213	17490	16460	18	5150	500	12040	10	1	3534040	615	18.52	1.64	12	0.33	939.00	10616.00	69200	20230724	-74.87	16750	20231020	3.82	69200	-74.87	20230724	16750	3.82	20231020	69200	-74.87	20230724	16750	3.82	20231020	0.28	N	406820	500	17 억		15371	N	N	0	N	00	N
52	20231023	141115	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	17500	300	2	1.74	141633210	8166	39.77	17190	17700	17030	22350	12040	17200	17344.26	0.43	0	3183	18273	17736	17243	16706	16213	17490	16460	18	5150	500	12040	10	1	3534040	618	18.64	1.65	12	0.23	939.00	10616.00	69200	20230724	-74.71	16750	20231020	4.48	69200	-74.71	20230724	16750	4.48	20231020	69200	-74.71	20230724	16750	4.48	20231020	0.28	N	406820	500	17 억		15371	N	N	0	N	00	N
53	20231023	131122	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	17360	160	2	0.93	122007980	7035	34.26	17190	17700	17030	22350	12040	17200	17343.00	0.43	0	2622	18273	17736	17243	16706	16213	17490	16460	18	5150	500	12040	10	1	3534040	614	18.49	1.64	12	0.20	939.00	10616.00	69200	20230724	-74.91	16750	20231020	3.64	69200	-74.91	20230724	16750	3.64	20231020	69200	-74.91	20230724	16750	3.64	20231020	0.28	N	406820	500	17 억		15371	N	N	0	N	00	N
54	20231023	121110	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	17430	230	2	1.34	113123370	6524	31.77	17190	17700	17030	22350	12040	17200	17339.57	0.43	0	2683	18273	17736	17243	16706	16213	17490	16460	18	5150	500	12040	10	1	3534040	616	18.56	1.64	12	0.18	939.00	10616.00	69200	20230724	-74.81	16750	20231020	4.06	69200	-74.81	20230724	16750	4.06	20231020	69200	-74.81	20230724	16750	4.06	20231020	0.28	N	406820	500	17 억		15371	N	N	0	N	00	N
55	20231023	111109	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	17610	410	2	2.38	107180030	6184	30.12	17190	17700	17030	22350	12040	17200	17331.83	0.43	0	2752	18273	17736	17243	16706	16213	17490	16460	18	5150	500	12040	10	1	3534040	622	18.75	1.66	12	0.17	939.00	10616.00	69200	20230724	-74.55	16750	20231020	5.13	69200	-74.55	20230724	16750	5.13	20231020	69200	-74.55	20230724	16750	5.13	20231020	0.28	N	406820	500	17 억		15371	N	N	0	N	00	N
56	20231023	101102	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	17470	270	2	1.57	94958270	5487	26.72	17190	17700	17030	22350	12040	17200	17306.05	0.43	0	2187	18273	17736	17243	16706	16213	17490	16460	18	5150	500	12040	10	1	3534040	617	18.60	1.65	12	0.16	939.00	10616.00	69200	20230724	-74.75	16750	20231020	4.30	69200	-74.75	20230724	16750	4.30	20231020	69200	-74.75	20230724	16750	4.30	20231020	0.28	N	406820	500	17 억		15371	N	N	0	N	00	N
57	20231023	091123	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	17400	200	2	1.16	10858260	634	3.09	17190	17400	17030	22350	12040	17200	17126.59	0.43	0	103	18273	17736	17243	16706	16213	17490	16460	18	5150	500	12040	10	1	3534040	615	18.53	1.64	12	0.02	939.00	10616.00	69200	20230724	-74.86	16750	20231020	3.88	69200	-74.86	20230724	16750	3.88	20231020	69200	-74.86	20230724	16750	3.88	20231020	0.28	N	406820	500	17 억		15371	N	N	0	N	00	N
58	20231020	161106	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	17200	-150	5	-0.86	349928730	20519	96.37	17350	17780	16750	22550	12150	17350	17053.50	0.32	0	4088	18830	18090	17720	16980	16610	17905	16795	18	5200	500	12140	10	1	3534040	608	18.32	1.62	12	0.58	939.00	10616.00	69200	20230724	-75.14	16750	20231020	2.69	69200	-75.14	20230724	16750	2.69	20231020	69200	-75.14	20230724	16750	2.69	20231020	0.26	N	406820	500	17 억		11409	N	N	0	N	00	N
59	20231020	151104	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	17200	-150	5	-0.86	340817960	19989	93.88	17350	17780	16750	22550	12150	17350	17050.28	0.32	0	4092	18830	18090	17720	16980	16610	17905	16795	18	5200	500	12140	10	1	3534040	608	18.32	1.62	12	0.57	939.00	10616.00	69200	20230724	-75.14	16750	20231020	2.69	69200	-75.14	20230724	16750	2.69	20231020	69200	-75.14	20230724	16750	2.69	20231020	0.26	N	406820	500	17 억		11409	N	N	0	N	00	N
60	20231020	141117	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	17310	-40	5	-0.23	302218510	17740	83.32	17350	17780	16750	22550	12150	17350	17035.99	0.32	0	4132	18830	18090	17720	16980	16610	17905	16795	18	5200	500	12140	10	1	3534040	612	18.43	1.63	12	0.50	939.00	10616.00	69200	20230724	-74.99	16750	20231020	3.34	69200	-74.99	20230724	16750	3.34	20231020	69200	-74.99	20230724	16750	3.34	20231020	0.26	N	406820	500	17 억		11409	N	N	0	N	00	N
61	20231020	131047	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	17300	-50	5	-0.29	263188740	15499	72.80	17350	17430	16750	22550	12150	17350	16981.01	0.32	0	2784	18830	18090	17720	16980	16610	17905	16795	18	5200	500	12140	10	1	3534040	611	18.42	1.63	12	0.44	939.00	10616.00	69200	20230724	-75.00	16750	20231020	3.28	69200	-75.00	20230724	16750	3.28	20231020	69200	-75.00	20230724	16750	3.28	20231020	0.26	N	406820	500	17 억		11409	N	N	0	N	00	N
62	20231020	121058	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	17090	-260	5	-1.50	257435150	15164	71.22	17350	17430	16750	22550	12150	17350	16976.73	0.32	0	2538	18830	18090	17720	16980	16610	17905	16795	18	5200	500	12140	10	1	3534040	604	18.20	1.61	12	0.43	939.00	10616.00	69200	20230724	-75.30	16750	20231020	2.03	69200	-75.30	20230724	16750	2.03	20231020	69200	-75.30	20230724	16750	2.03	20231020	0.26	N	406820	500	17 억		11409	N	N	0	N	00	N
63	20231020	111108	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	16920	-430	5	-2.48	234689800	13825	64.93	17350	17430	16750	22550	12150	17350	16975.75	0.32	0	2237	18830	18090	17720	16980	16610	17905	16795	18	5200	500	12140	10	1	3534040	598	18.02	1.59	12	0.39	939.00	10616.00	69200	20230724	-75.55	16750	20231020	1.01	69200	-75.55	20230724	16750	1.01	20231020	69200	-75.55	20230724	16750	1.01	20231020	0.26	N	406820	500	17 억		11409	N	N	0	N	00	N
64	20231020	101100	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	16800	-550	5	-3.17	148644610	8702	40.87	17350	17430	16800	22550	12150	17350	17081.66	0.32	0	-63	18830	18090	17720	16980	16610	17905	16795	18	5200	500	12140	10	1	3534040	594	17.89	1.58	12	0.25	939.00	10616.00	69200	20230724	-75.72	16800	20231020	0.00	69200	-75.72	20230724	16800	0.00	20231020	69200	-75.72	20230724	16800	0.00	20231020	0.26	N	406820	500	17 억		11409	N	N	0	N	00	N
65	20231020	091057	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	17020	-330	5	-1.90	46907820	2724	12.79	17350	17400	17020	22550	12150	17350	17220.20	0.32	0	192	18830	18090	17720	16980	16610	17905	16795	18	5200	500	12140	10	1	3534040	601	18.13	1.60	12	0.08	939.00	10616.00	69200	20230724	-75.40	17020	20231020	0.00	69200	-75.40	20230724	17020	0.00	20231020	69200	-75.40	20230724	17020	0.00	20231020	0.26	N	406820	500	17 억		11409	N	N	0	N	00	N
66	20231019	161057	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	17350	-1110	5	-6.01	369296600	21005	131.22	18460	18460	17350	23950	12930	18460	17581.92	0.25	0	2486	20240	19350	18880	17990	17520	19115	17755	18	5490	500	12920	10	1	3534040	613	18.48	1.63	12	0.59	939.00	10616.00	69200	20230724	-74.93	17350	20231019	0.00	69200	-74.93	20230724	17350	0.00	20231019	69200	-74.93	20230724	17350	0.00	20231019	0.27	N	406820	500	17 억		8923	N	N	0	N	00	N
67	20231019	151044	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	17420	-1040	5	-5.63	342453200	19459	121.57	18460	18460	17370	23950	12930	18460	17598.70	0.25	0	2195	20240	19350	18880	17990	17520	19115	17755	18	5490	500	12920	10	1	3534040	616	18.55	1.64	12	0.55	939.00	10616.00	69200	20230724	-74.83	17370	20231019	0.29	69200	-74.83	20230724	17370	0.29	20231019	69200	-74.83	20230724	17370	0.29	20231019	0.27	N	406820	500	17 억		8923	N	N	0	N	00	N
68	20231019	141100	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	17430	-1030	5	-5.58	299188940	16976	106.05	18460	18460	17400	23950	12930	18460	17624.23	0.25	0	1512	20240	19350	18880	17990	17520	19115	17755	18	5490	500	12920	10	1	3534040	616	18.56	1.64	12	0.48	939.00	10616.00	69200	20230724	-74.81	17400	20231019	0.17	69200	-74.81	20230724	17400	0.17	20231019	69200	-74.81	20230724	17400	0.17	20231019	0.27	N	406820	500	17 억		8923	N	N	0	N	00	N
69	20231019	131050	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	17450	-1010	5	-5.47	265678750	15055	94.05	18460	18460	17400	23950	12930	18460	17647.21	0.25	0	1360	20240	19350	18880	17990	17520	19115	17755	18	5490	500	12920	10	1	3534040	617	18.58	1.64	12	0.43	939.00	10616.00	69200	20230724	-74.78	17400	20231019	0.29	69200	-74.78	20230724	17400	0.29	20231019	69200	-74.78	20230724	17400	0.29	20231019	0.27	N	406820	500	17 억		8923	N	N	0	N	00	N
70	20231019	121058	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	17410	-1050	5	-5.69	235903490	13348	83.39	18460	18460	17400	23950	12930	18460	17673.32	0.25	0	1133	20240	19350	18880	17990	17520	19115	17755	18	5490	500	12920	10	1	3534040	615	18.54	1.64	12	0.38	939.00	10616.00	69200	20230724	-74.84	17400	20231019	0.06	69200	-74.84	20230724	17400	0.06	20231019	69200	-74.84	20230724	17400	0.06	20231019	0.27	N	406820	500	17 억		8923	N	N	0	N	00	N
71	20231019	111050	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	17680	-780	5	-4.23	162960760	9181	57.36	18460	18460	17590	23950	12930	18460	17749.78	0.25	0	556	20240	19350	18880	17990	17520	19115	17755	18	5490	500	12920	10	1	3534040	625	18.83	1.67	12	0.26	939.00	10616.00	69200	20230724	-74.45	17590	20231019	0.51	69200	-74.45	20230724	17590	0.51	20231019	69200	-74.45	20230724	17590	0.51	20231019	0.27	N	406820	500	17 억		8923	N	N	0	N	00	N
72	20231019	101046	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	17700	-760	5	-4.12	97464280	5473	34.19	18460	18460	17620	23950	12930	18460	17808.20	0.25	0	1024	20240	19350	18880	17990	17520	19115	17755	18	5490	500	12920	10	1	3534040	626	18.85	1.67	12	0.15	939.00	10616.00	69200	20230724	-74.42	17620	20231019	0.45	69200	-74.42	20230724	17620	0.45	20231019	69200	-74.42	20230724	17620	0.45	20231019	0.27	N	406820	500	17 억		8923	N	N	0	N	00	N
73	20231019	091054	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	17620	-840	5	-4.55	38097800	2123	13.26	18460	18460	17620	23950	12930	18460	17945.27	0.25	0	-200	20240	19350	18880	17990	17520	19115	17755	18	5490	500	12920	10	1	3534040	623	18.76	1.66	12	0.06	939.00	10616.00	69200	20230724	-74.54	17620	20231019	0.00	69200	-74.54	20230724	17620	0.00	20231019	69200	-74.54	20230724	17620	0.00	20231019	0.27	N	406820	500	17 억		8923	N	N	0	N	00	N
74	20231018	161059	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	18460	-1150	5	-5.86	304007320	15993	120.79	19650	19770	18410	25450	13730	19610	19008.94	0.42	0	-6067	20183	19896	19553	19266	18923	20040	19410	18	5840	500	13720	10	1	3534040	652	19.66	1.74	12	0.45	939.00	10616.00	69200	20230724	-73.32	18410	20231018	0.27	69200	-73.32	20230724	18410	0.27	20231018	69200	-73.32	20230724	18410	0.27	20231018	0.26	N	406820	500	17 억		14980	N	N	0	N	00	N
75	20231018	151049	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	18500	-1110	5	-5.66	290580400	15267	115.31	19650	19770	18500	25450	13730	19610	19033.20	0.42	0	-5628	20183	19896	19553	19266	18923	20040	19410	18	5840	500	13720	10	1	3534040	654	19.70	1.74	12	0.43	939.00	10616.00	69200	20230724	-73.27	18500	20231018	0.00	69200	-73.27	20230724	18500	0.00	20231018	69200	-73.27	20230724	18500	0.00	20231018	0.26	N	406820	500	17 억		14980	N	N	0	N	00	N
76	20231018	141033	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	18660	-950	5	-4.84	222454910	11603	87.64	19650	19770	18620	25450	13730	19610	19172.15	0.42	0	-4997	20183	19896	19553	19266	18923	20040	19410	18	5840	500	13720	10	1	3534040	659	19.87	1.76	12	0.33	939.00	10616.00	69200	20230724	-73.03	18620	20231018	0.21	69200	-73.03	20230724	18620	0.21	20231018	69200	-73.03	20230724	18620	0.21	20231018	0.26	N	406820	500	17 억		14980	N	N	0	N	00	N
77	20231018	131031	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	18980	-630	5	-3.21	164554230	8524	64.38	19650	19770	18900	25450	13730	19610	19304.78	0.42	0	-4891	20183	19896	19553	19266	18923	20040	19410	18	5840	500	13720	10	1	3534040	671	20.21	1.79	12	0.24	939.00	10616.00	69200	20230724	-72.57	18810	20231016	0.90	69200	-72.57	20230724	18810	0.90	20231016	69200	-72.57	20230724	18810	0.90	20231016	0.26	N	406820	500	17 억		14980	N	N	0	N	00	N
78	20231018	121050	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	19290	-320	5	-1.63	157976700	8178	61.77	19650	19770	18900	25450	13730	19610	19317.24	0.42	0	-4749	20183	19896	19553	19266	18923	20040	19410	18	5840	500	13720	10	1	3534040	682	20.54	1.82	12	0.23	939.00	10616.00	69200	20230724	-72.12	18810	20231016	2.55	69200	-72.12	20230724	18810	2.55	20231016	69200	-72.12	20230724	18810	2.55	20231016	0.26	N	406820	500	17 억		14980	N	N	0	N	00	N
79	20231018	111041	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	19170	-440	5	-2.24	113634840	5847	44.16	19650	19770	19170	25450	13730	19610	19434.70	0.42	0	-3573	20183	19896	19553	19266	18923	20040	19410	18	5840	500	13720	10	1	3534040	677	20.42	1.81	12	0.17	939.00	10616.00	69200	20230724	-72.30	18810	20231016	1.91	69200	-72.30	20230724	18810	1.91	20231016	69200	-72.30	20230724	18810	1.91	20231016	0.26	N	406820	500	17 억		14980	N	N	0	N	00	N
80	20231018	101054	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	19290	-320	5	-1.63	80548320	4127	31.17	19650	19770	19260	25450	13730	19610	19517.38	0.42	0	-2699	20183	19896	19553	19266	18923	20040	19410	18	5840	500	13720	10	1	3534040	682	20.54	1.82	12	0.12	939.00	10616.00	69200	20230724	-72.12	18810	20231016	2.55	69200	-72.12	20230724	18810	2.55	20231016	69200	-72.12	20230724	18810	2.55	20231016	0.26	N	406820	500	17 억		14980	N	N	0	N	00	N
81	20231018	091035	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	19610	0	3	0.00	17652310	902	6.81	19650	19650	19470	25450	13730	19610	19570.14	0.42	0	-709	20183	19896	19553	19266	18923	20040	19410	18	5840	500	13720	10	1	3534040	693	20.88	1.85	12	0.03	939.00	10616.00	69200	20230724	-71.66	18810	20231016	4.25	69200	-71.66	20230724	18810	4.25	20231016	69200	-71.66	20230724	18810	4.25	20231016	0.26	N	406820	500	17 억		14980	N	N	0	N	00	N
82	20231017	161039	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	19610	610	2	3.21	259645870	13240	80.41	19400	19840	19210	24700	13300	19000	19610.72	0.24	0	6456	19846	19422	19116	18692	18386	19270	18540	18	5700	500	13300	10	1	3534040	693	20.88	1.85	12	0.37	939.00	10616.00	69200	20230724	-71.66	18810	20231016	4.25	69200	-71.66	20230724	18810	4.25	20231016	69200	-71.66	20230724	18810	4.25	20231016	0.19	N	406820	500	17 억		8529	N	N	0	N	00	N
83	20231017	151047	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	19700	700	2	3.68	255816110	13045	79.22	19400	19840	19210	24700	13300	19000	19610.28	0.24	0	6329	19846	19422	19116	18692	18386	19270	18540	18	5700	500	13300	10	1	3534040	696	20.98	1.86	12	0.37	939.00	10616.00	69200	20230724	-71.53	18810	20231016	4.73	69200	-71.53	20230724	18810	4.73	20231016	69200	-71.53	20230724	18810	4.73	20231016	0.19	N	406820	500	17 억		8529	N	N	0	N	00	N
84	20231017	141049	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	19620	620	2	3.26	209086600	10656	64.72	19400	19840	19210	24700	13300	19000	19621.49	0.24	0	5209	19846	19422	19116	18692	18386	19270	18540	18	5700	500	13300	10	1	3534040	693	20.89	1.85	12	0.30	939.00	10616.00	69200	20230724	-71.65	18810	20231016	4.31	69200	-71.65	20230724	18810	4.31	20231016	69200	-71.65	20230724	18810	4.31	20231016	0.19	N	406820	500	17 억		8529	N	N	0	N	00	N
85	20231017	131041	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	19490	490	2	2.58	189110040	9635	58.51	19400	19840	19210	24700	13300	19000	19627.40	0.24	0	5117	19846	19422	19116	18692	18386	19270	18540	18	5700	500	13300	10	1	3534040	689	20.76	1.84	12	0.27	939.00	10616.00	69200	20230724	-71.84	18810	20231016	3.62	69200	-71.84	20230724	18810	3.62	20231016	69200	-71.84	20230724	18810	3.62	20231016	0.19	N	406820	500	17 억		8529	N	N	0	N	00	N
86	20231017	121046	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	19450	450	2	2.37	182121310	9276	56.33	19400	19840	19210	24700	13300	19000	19633.60	0.24	0	4905	19846	19422	19116	18692	18386	19270	18540	18	5700	500	13300	10	1	3534040	687	20.71	1.83	12	0.26	939.00	10616.00	69200	20230724	-71.89	18810	20231016	3.40	69200	-71.89	20230724	18810	3.40	20231016	69200	-71.89	20230724	18810	3.40	20231016	0.19	N	406820	500	17 억		8529	N	N	0	N	00	N
87	20231017	111034	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	19680	680	2	3.58	155899300	7933	48.18	19400	19840	19210	24700	13300	19000	19652.00	0.24	0	4749	19846	19422	19116	18692	18386	19270	18540	18	5700	500	13300	10	1	3534040	695	20.96	1.85	12	0.22	939.00	10616.00	69200	20230724	-71.56	18810	20231016	4.63	69200	-71.56	20230724	18810	4.63	20231016	69200	-71.56	20230724	18810	4.63	20231016	0.19	N	406820	500	17 억		8529	N	N	0	N	00	N
88	20231017	101026	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	19610	610	2	3.21	78343300	3996	24.27	19400	19750	19210	24700	13300	19000	19605.43	0.24	0	2454	19846	19422	19116	18692	18386	19270	18540	18	5700	500	13300	10	1	3534040	693	20.88	1.85	12	0.11	939.00	10616.00	69200	20230724	-71.66	18810	20231016	4.25	69200	-71.66	20230724	18810	4.25	20231016	69200	-71.66	20230724	18810	4.25	20231016	0.19	N	406820	500	17 억		8529	N	N	0	N	00	N
89	20231017	091039	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	19500	500	2	2.63	12344000	636	3.86	19400	19500	19210	24700	13300	19000	19408.81	0.24	0	451	19846	19422	19116	18692	18386	19270	18540	18	5700	500	13300	10	1	3534040	689	20.77	1.84	12	0.02	939.00	10616.00	69200	20230724	-71.82	18810	20231016	3.67	69200	-71.82	20230724	18810	3.67	20231016	69200	-71.82	20230724	18810	3.67	20231016	0.19	N	406820	500	17 억		8529	N	N	0	N	00	N
90	20231016	161036	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	19000	-640	5	-3.26	312201720	16460	71.78	19540	19540	18810	25500	13750	19640	18967.27	0.23	0	291	20613	20126	19863	19376	19113	19995	19245	18	5860	500	13740	10	1	3534040	671	20.23	1.79	12	0.47	939.00	10616.00	69200	20230724	-72.54	18810	20231016	1.01	69200	-72.54	20230724	18810	1.01	20231016	69200	-72.54	20230724	18810	1.01	20231016	0.21	N	406820	500	17 억		8235	N	N	0	N	00	N
91	20231016	151036	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	18910	-730	5	-3.72	270867940	14288	62.31	19540	19540	18810	25500	13750	19640	18957.72	0.23	0	-710	20613	20126	19863	19376	19113	19995	19245	18	5860	500	13740	10	1	3534040	668	20.14	1.78	12	0.40	939.00	10616.00	69200	20230724	-72.67	18810	20231016	0.53	69200	-72.67	20230724	18810	0.53	20231016	69200	-72.67	20230724	18810	0.53	20231016	0.21	N	406820	500	17 억		8235	N	N	0	N	00	N
92	20231016	141038	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	18830	-810	5	-4.12	254446070	13420	58.52	19540	19540	18810	25500	13750	19640	18960.21	0.23	0	-1047	20613	20126	19863	19376	19113	19995	19245	18	5860	500	13740	10	1	3534040	665	20.05	1.77	12	0.38	939.00	10616.00	69200	20230724	-72.79	18810	20231016	0.11	69200	-72.79	20230724	18810	0.11	20231016	69200	-72.79	20230724	18810	0.11	20231016	0.21	N	406820	500	17 억		8235	N	N	0	N	00	N
93	20231016	131029	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	18820	-820	5	-4.18	243975790	12864	56.10	19540	19540	18810	25500	13750	19640	18965.78	0.23	0	-1082	20613	20126	19863	19376	19113	19995	19245	18	5860	500	13740	10	1	3534040	665	20.04	1.77	12	0.36	939.00	10616.00	69200	20230724	-72.80	18810	20231016	0.05	69200	-72.80	20230724	18810	0.05	20231016	69200	-72.80	20230724	18810	0.05	20231016	0.21	N	406820	500	17 억		8235	N	N	0	N	00	N
94	20231016	121031	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	18900	-740	5	-3.77	199357140	10496	45.77	19540	19540	18840	25500	13750	19640	18993.63	0.23	0	-829	20613	20126	19863	19376	19113	19995	19245	18	5860	500	13740	10	1	3534040	668	20.13	1.78	12	0.30	939.00	10616.00	69200	20230724	-72.69	18840	20231016	0.32	69200	-72.69	20230724	18840	0.32	20231016	69200	-72.69	20230724	18840	0.32	20231016	0.21	N	406820	500	17 억		8235	N	N	0	N	00	N
95	20231016	111025	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	18950	-690	5	-3.51	166642360	8766	38.23	19540	19540	18840	25500	13750	19640	19010.08	0.23	0	-920	20613	20126	19863	19376	19113	19995	19245	18	5860	500	13740	10	1	3534040	670	20.18	1.79	12	0.25	939.00	10616.00	69200	20230724	-72.62	18840	20231016	0.58	69200	-72.62	20230724	18840	0.58	20231016	69200	-72.62	20230724	18840	0.58	20231016	0.21	N	406820	500	17 억		8235	N	N	0	N	00	N
96	20231016	101018	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	19000	-640	5	-3.26	151670280	7979	34.80	19540	19540	18840	25500	13750	19640	19008.68	0.23	0	-999	20613	20126	19863	19376	19113	19995	19245	18	5860	500	13740	10	1	3534040	671	20.23	1.79	12	0.23	939.00	10616.00	69200	20230724	-72.54	18840	20231016	0.85	69200	-72.54	20230724	18840	0.85	20231016	69200	-72.54	20230724	18840	0.85	20231016	0.21	N	406820	500	17 억		8235	N	N	0	N	00	N
97	20231016	091021	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	19130	-510	5	-2.60	60727390	3177	13.85	19540	19540	18900	25500	13750	19640	19114.70	0.23	0	-788	20613	20126	19863	19376	19113	19995	19245	18	5860	500	13740	10	1	3534040	676	20.37	1.80	12	0.09	939.00	10616.00	69200	20230724	-72.36	18900	20231016	1.22	69200	-72.36	20230724	18900	1.22	20231016	69200	-72.36	20230724	18900	1.22	20231016	0.21	N	406820	500	17 억		8235	N	N	0	N	00	N
98	20231012	161055	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	20700	740	2	3.71	171619600	8396	104.71	20050	20750	20050	25900	13980	19960	20440.58	0.48	0	3059	20573	20266	19993	19686	19413	20130	19550	18	5940	500	13970	50	1	3534040	732	22.04	1.95	12	0.24	939.00	10616.00	69200	20230724	-70.09	19500	20231010	6.15	69200	-70.09	20230724	19500	6.15	20231010	69200	-70.09	20230724	19500	6.15	20231010	0.19	N	406820	500	17 억		16918	N	N	0	N	00	N
99	20231012	151029	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	20550	590	2	2.96	162361700	7947	99.11	20050	20750	20050	25900	13980	19960	20430.56	0.48	0	3072	20573	20266	19993	19686	19413	20130	19550	18	5940	500	13970	50	1	3534040	726	21.88	1.94	12	0.22	939.00	10616.00	69200	20230724	-70.30	19500	20231010	5.38	69200	-70.30	20230724	19500	5.38	20231010	69200	-70.30	20230724	19500	5.38	20231010	0.19	N	406820	500	17 억		16918	N	N	0	N	00	N
100	20231012	141031	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	20500	540	2	2.71	133149050	6515	81.25	20050	20750	20050	25900	13980	19960	20437.31	0.48	0	2312	20573	20266	19993	19686	19413	20130	19550	18	5940	500	13970	50	1	3534040	724	21.83	1.93	12	0.18	939.00	10616.00	69200	20230724	-70.38	19500	20231010	5.13	69200	-70.38	20230724	19500	5.13	20231010	69200	-70.38	20230724	19500	5.13	20231010	0.19	N	406820	500	17 억		16918	N	N	0	N	00	N
101	20231012	131031	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	20550	590	2	2.96	129664050	6345	79.13	20050	20750	20050	25900	13980	19960	20435.63	0.48	0	2280	20573	20266	19993	19686	19413	20130	19550	18	5940	500	13970	50	1	3534040	726	21.88	1.94	12	0.18	939.00	10616.00	69200	20230724	-70.30	19500	20231010	5.38	69200	-70.30	20230724	19500	5.38	20231010	69200	-70.30	20230724	19500	5.38	20231010	0.19	N	406820	500	17 억		16918	N	N	0	N	00	N
102	20231012	121042	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	20650	690	2	3.46	122025200	5974	74.51	20050	20750	20050	25900	13980	19960	20426.05	0.48	0	2351	20573	20266	19993	19686	19413	20130	19550	18	5940	500	13970	50	1	3534040	730	21.99	1.95	12	0.17	939.00	10616.00	69200	20230724	-70.16	19500	20231010	5.90	69200	-70.16	20230724	19500	5.90	20231010	69200	-70.16	20230724	19500	5.90	20231010	0.19	N	406820	500	17 억		16918	N	N	0	N	00	N
103	20231012	111040	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	20600	640	2	3.21	104448900	5120	63.86	20050	20750	20050	25900	13980	19960	20400.18	0.48	0	2410	20573	20266	19993	19686	19413	20130	19550	18	5940	500	13970	50	1	3534040	728	21.94	1.94	12	0.14	939.00	10616.00	69200	20230724	-70.23	19500	20231010	5.64	69200	-70.23	20230724	19500	5.64	20231010	69200	-70.23	20230724	19500	5.64	20231010	0.19	N	406820	500	17 억		16918	N	N	0	N	00	N
104	20231012	101032	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	20400	440	2	2.20	60445050	2979	37.15	20050	20450	20050	25900	13980	19960	20290.38	0.48	0	1817	20573	20266	19993	19686	19413	20130	19550	18	5940	500	13970	50	1	3534040	721	21.73	1.92	12	0.08	939.00	10616.00	69200	20230724	-70.52	19500	20231010	4.62	69200	-70.52	20230724	19500	4.62	20231010	69200	-70.52	20230724	19500	4.62	20231010	0.19	N	406820	500	17 억		16918	N	N	0	N	00	N
105	20231012	091040	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	20300	340	2	1.70	23405500	1159	14.45	20050	20400	20050	25900	13980	19960	20194.56	0.48	0	733	20573	20266	19993	19686	19413	20130	19550	18	5940	500	13970	50	1	3534040	717	21.62	1.91	12	0.03	939.00	10616.00	69200	20230724	-70.66	19500	20231010	4.10	69200	-70.66	20230724	19500	4.10	20231010	69200	-70.66	20230724	19500	4.10	20231010	0.19	N	406820	500	17 억		16918	N	N	0	N	00	N
106	20231011	161027	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	19960	430	2	2.20	155362130	7760	37.27	19980	20300	19720	25350	13680	19530	20021.41	0.38	0	3434	21776	20652	20076	18952	18376	20365	18665	18	5820	500	13670	10	1	3534040	705	21.26	1.88	12	0.22	939.00	10616.00	69200	20230724	-71.16	19500	20231010	2.36	69200	-71.16	20230724	19500	2.36	20231010	69200	-71.16	20230724	19500	2.36	20231010	0.18	N	406820	500	17 억		13284	N	N	0	N	00	N
107	20231011	151033	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	19970	440	2	2.25	150330750	7508	36.06	19980	20300	19720	25350	13680	19530	20022.74	0.38	0	3434	21776	20652	20076	18952	18376	20365	18665	18	5820	500	13670	10	1	3534040	706	21.27	1.88	12	0.21	939.00	10616.00	69200	20230724	-71.14	19500	20231010	2.41	69200	-71.14	20230724	19500	2.41	20231010	69200	-71.14	20230724	19500	2.41	20231010	0.18	N	406820	500	17 억		13284	N	N	0	N	00	N
108	20231011	141036	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	20000	470	2	2.41	137459860	6866	32.98	19980	20300	19720	25350	13680	19530	20020.37	0.38	0	3306	21776	20652	20076	18952	18376	20365	18665	18	5820	500	13670	50	1	3534040	707	21.30	1.88	12	0.19	939.00	10616.00	69200	20230724	-71.10	19500	20231010	2.56	69200	-71.10	20230724	19500	2.56	20231010	69200	-71.10	20230724	19500	2.56	20231010	0.18	N	406820	500	17 억		13284	N	N	0	N	00	N
109	20231011	131025	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	20050	520	2	2.66	125377710	6263	30.08	19980	20300	19720	25350	13680	19530	20018.79	0.38	0	2943	21776	20652	20076	18952	18376	20365	18665	18	5820	500	13670	50	1	3534040	709	21.35	1.89	12	0.18	939.00	10616.00	69200	20230724	-71.03	19500	20231010	2.82	69200	-71.03	20230724	19500	2.82	20231010	69200	-71.03	20230724	19500	2.82	20231010	0.18	N	406820	500	17 억		13284	N	N	0	N	00	N
110	20231011	121044	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	20050	520	2	2.66	108896560	5441	26.13	19980	20300	19720	25350	13680	19530	20014.07	0.38	0	2936	21776	20652	20076	18952	18376	20365	18665	18	5820	500	13670	50	1	3534040	709	21.35	1.89	12	0.15	939.00	10616.00	69200	20230724	-71.03	19500	20231010	2.82	69200	-71.03	20230724	19500	2.82	20231010	69200	-71.03	20230724	19500	2.82	20231010	0.18	N	406820	500	17 억		13284	N	N	0	N	00	N
111	20231011	111037	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	20050	520	2	2.66	104524110	5223	25.09	19980	20300	19720	25350	13680	19530	20012.27	0.38	0	2887	21776	20652	20076	18952	18376	20365	18665	18	5820	500	13670	50	1	3534040	709	21.35	1.89	12	0.15	939.00	10616.00	69200	20230724	-71.03	19500	20231010	2.82	69200	-71.03	20230724	19500	2.82	20231010	69200	-71.03	20230724	19500	2.82	20231010	0.18	N	406820	500	17 억		13284	N	N	0	N	00	N
112	20231011	101030	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	20050	520	2	2.66	63547000	3176	15.25	19980	20300	19720	25350	13680	19530	20008.50	0.38	0	1490	21776	20652	20076	18952	18376	20365	18665	18	5820	500	13670	50	1	3534040	709	21.35	1.89	12	0.09	939.00	10616.00	69200	20230724	-71.03	19500	20231010	2.82	69200	-71.03	20230724	19500	2.82	20231010	69200	-71.03	20230724	19500	2.82	20231010	0.18	N	406820	500	17 억		13284	N	N	0	N	00	N
113	20231011	091033	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	20100	570	2	2.92	25095400	1263	6.07	19980	20100	19720	25350	13680	19530	19869.68	0.38	0	556	21776	20652	20076	18952	18376	20365	18665	18	5820	500	13670	50	1	3534040	710	21.41	1.89	12	0.04	939.00	10616.00	69200	20230724	-70.95	19500	20231010	3.08	69200	-70.95	20230724	19500	3.08	20231010	69200	-70.95	20230724	19500	3.08	20231010	0.18	N	406820	500	17 억		13284	N	N	0	N	00	N
114	20231010	161638	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	19530	-1270	5	-6.11	417002820	20734	118.07	21000	21200	19500	27000	14600	20800	20116.47	0.36	0	780	21800	21300	20650	20150	19500	21550	20400	18	6200	500	14560	10	1	3534040	690	20.80	1.84	12	0.59	939.00	10616.00	69200	20230724	-71.78	19500	20231010	0.15	69200	-71.78	20230724	19500	0.15	20231010	69200	-71.78	20230724	19500	0.15	20231010	0.20	N	406820	500	17 억		12623	N	N	0	N	00	N
115	20231010	151019	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	19740	-1060	5	-5.10	393459690	19532	111.22	21000	21200	19500	27000	14600	20800	20144.36	0.36	0	1085	21800	21300	20650	20150	19500	21550	20400	18	6200	500	14560	10	1	3534040	698	21.02	1.86	12	0.55	939.00	10616.00	69200	20230724	-71.47	19500	20231010	1.23	69200	-71.47	20230724	19500	1.23	20231010	69200	-71.47	20230724	19500	1.23	20231010	0.20	N	406820	500	17 억		12623	N	N	0	N	00	N
116	20231010	141026	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	20050	-750	5	-3.61	226231110	11042	62.88	21000	21200	19980	27000	14600	20800	20488.24	0.36	0	-450	21800	21300	20650	20150	19500	21550	20400	18	6200	500	14560	50	1	3534040	709	21.35	1.89	12	0.31	939.00	10616.00	69200	20230724	-71.03	19980	20231010	0.35	69200	-71.03	20230724	19980	0.35	20231010	69200	-71.03	20230724	19980	0.35	20231010	0.20	N	406820	500	17 억		12623	N	N	0	N	00	N
117	20231010	131019	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	20200	-600	5	-2.88	161728400	7825	44.56	21000	21200	20200	27000	14600	20800	20668.17	0.36	0	-650	21800	21300	20650	20150	19500	21550	20400	18	6200	500	14560	50	1	3534040	714	21.51	1.90	12	0.22	939.00	10616.00	69200	20230724	-70.81	20000	20231005	1.00	69200	-70.81	20230724	20000	1.00	20231005	69200	-70.81	20230724	20000	1.00	20231005	0.20	N	406820	500	17 억		12623	N	N	0	N	00	N
118	20231010	121016	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	20600	-200	5	-0.96	112764200	5429	30.92	21000	21200	20400	27000	14600	20800	20770.71	0.36	0	914	21800	21300	20650	20150	19500	21550	20400	18	6200	500	14560	50	1	3534040	728	21.94	1.94	12	0.15	939.00	10616.00	69200	20230724	-70.23	20000	20231005	3.00	69200	-70.23	20230724	20000	3.00	20231005	69200	-70.23	20230724	20000	3.00	20231005	0.20	N	406820	500	17 억		12623	N	N	0	N	00	N
119	20231010	110957	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	20950	150	2	0.72	92266050	4440	25.28	21000	21200	20400	27000	14600	20800	20780.64	0.36	0	1464	21800	21300	20650	20150	19500	21550	20400	18	6200	500	14560	50	1	3534040	740	22.31	1.97	12	0.13	939.00	10616.00	69200	20230724	-69.73	20000	20231005	4.75	69200	-69.73	20230724	20000	4.75	20231005	69200	-69.73	20230724	20000	4.75	20231005	0.20	N	406820	500	17 억		12623	N	N	0	N	00	N
120	20231010	101008	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	20800	0	3	0.00	74503800	3592	20.45	21000	21000	20400	27000	14600	20800	20741.59	0.36	0	1051	21800	21300	20650	20150	19500	21550	20400	18	6200	500	14560	50	1	3534040	735	22.15	1.96	12	0.10	939.00	10616.00	69200	20230724	-69.94	20000	20231005	4.00	69200	-69.94	20230724	20000	4.00	20231005	69200	-69.94	20230724	20000	4.00	20231005	0.20	N	406820	500	17 억		12623	N	N	0	N	00	N
121	20231010	091001	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	20550	-250	5	-1.20	50860100	2458	14.00	21000	21000	20400	27000	14600	20800	20691.66	0.36	0	609	21800	21300	20650	20150	19500	21550	20400	18	6200	500	14560	50	1	3534040	726	21.88	1.94	12	0.07	939.00	10616.00	69200	20230724	-70.30	20000	20231005	2.75	69200	-70.30	20230724	20000	2.75	20231005	69200	-70.30	20230724	20000	2.75	20231005	0.20	N	406820	500	17 억		12623	N	N	0	N	00	N
122	20231006	161010	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	20800	800	2	4.00	362081650	17480	78.13	20000	21150	20000	26000	14000	20000	20714.05	0.13	0	7851	22066	21032	20516	19482	18966	20775	19225	18	6000	500	14000	50	1	3534040	735	22.15	1.96	12	0.49	939.00	10616.00	69200	20230724	-69.94	20000	20231006	4.00	69200	-69.94	20230724	20000	4.00	20231006	69200	-69.94	20230724	20000	4.00	20231006	0.19	N	406820	500	17 억		4613	N	N	0	N	00	N
123	20231006	150955	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	20800	800	2	4.00	347954350	16801	75.09	20000	21150	20000	26000	14000	20000	20710.34	0.13	0	8171	22066	21032	20516	19482	18966	20775	19225	18	6000	500	14000	50	1	3534040	735	22.15	1.96	12	0.48	939.00	10616.00	69200	20230724	-69.94	20000	20231006	4.00	69200	-69.94	20230724	20000	4.00	20231006	69200	-69.94	20230724	20000	4.00	20231006	0.19	N	406820	500	17 억		4613	N	N	0	N	00	N
124	20231006	140958	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	21050	1050	2	5.25	319517950	15438	69.00	20000	21150	20000	26000	14000	20000	20696.85	0.13	0	8008	22066	21032	20516	19482	18966	20775	19225	18	6000	500	14000	50	1	3534040	744	22.42	1.98	12	0.44	939.00	10616.00	69200	20230724	-69.58	20000	20231006	5.25	69200	-69.58	20230724	20000	5.25	20231006	69200	-69.58	20230724	20000	5.25	20231006	0.19	N	406820	500	17 억		4613	N	N	0	N	00	N
125	20231006	130946	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	20950	950	2	4.75	250490750	12138	54.25	20000	21150	20000	26000	14000	20000	20636.90	0.13	0	5671	22066	21032	20516	19482	18966	20775	19225	18	6000	500	14000	50	1	3534040	740	22.31	1.97	12	0.34	939.00	10616.00	69200	20230724	-69.73	20000	20231006	4.75	69200	-69.73	20230724	20000	4.75	20231006	69200	-69.73	20230724	20000	4.75	20231006	0.19	N	406820	500	17 억		4613	N	N	0	N	00	N
126	20231006	120946	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	21050	1050	2	5.25	219739200	10668	47.68	20000	21150	20000	26000	14000	20000	20597.98	0.13	0	4662	22066	21032	20516	19482	18966	20775	19225	18	6000	500	14000	50	1	3534040	744	22.42	1.98	12	0.30	939.00	10616.00	69200	20230724	-69.58	20000	20231006	5.25	69200	-69.58	20230724	20000	5.25	20231006	69200	-69.58	20230724	20000	5.25	20231006	0.19	N	406820	500	17 억		4613	N	N	0	N	00	N
127	20231006	110937	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	20800	800	2	4.00	159441650	7759	34.68	20000	20900	20000	26000	14000	20000	20549.25	0.13	0	3547	22066	21032	20516	19482	18966	20775	19225	18	6000	500	14000	50	1	3534040	735	22.15	1.96	12	0.22	939.00	10616.00	69200	20230724	-69.94	20000	20231006	4.00	69200	-69.94	20230724	20000	4.00	20231006	69200	-69.94	20230724	20000	4.00	20231006	0.19	N	406820	500	17 억		4613	N	N	0	N	00	N
128	20231006	100944	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	20800	800	2	4.00	137929650	6724	30.05	20000	20900	20000	26000	14000	20000	20513.04	0.13	0	3171	22066	21032	20516	19482	18966	20775	19225	18	6000	500	14000	50	1	3534040	735	22.15	1.96	12	0.19	939.00	10616.00	69200	20230724	-69.94	20000	20231006	4.00	69200	-69.94	20230724	20000	4.00	20231006	69200	-69.94	20230724	20000	4.00	20231006	0.19	N	406820	500	17 억		4613	N	N	0	N	00	N
129	20231006	090936	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	20400	400	2	2.00	20303550	1010	4.51	20000	20400	20000	26000	14000	20000	20102.52	0.13	0	156	22066	21032	20516	19482	18966	20775	19225	18	6000	500	14000	50	1	3534040	721	21.73	1.92	12	0.03	939.00	10616.00	69200	20230724	-70.52	20000	20231006	2.00	69200	-70.52	20230724	20000	2.00	20231006	69200	-70.52	20230724	20000	2.00	20231006	0.19	N	406820	500	17 억		4613	N	N	0	N	00	N