KissMeData/051980/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	160530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1534	-38	5	-2.42	1048046135	670552	91.27	1588	1650	1450	2040	1101	1572	1562.96	1.18	0	16720	1688	1629	1581	1522	1474	1606	1499	395	468	500	940	1	1	78501937	1204	-2.96	2.55	12	0.85	-518.00	601.00	5950	20230417	-74.22	450	20221117	240.89	5950	-74.22	20230417	1240	23.71	20230102	5950	-74.22	20230417	450	240.89	20221117	0.00	N	051980	500	395 억		926541	N	N	0	N	00	N
3	20231031	150537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1545	-27	5	-1.72	977931616	624111	84.95	1588	1650	1520	2040	1101	1572	1566.92	1.18	0	26071	1688	1629	1581	1522	1474	1606	1499	395	468	500	940	1	1	78501937	1213	-2.98	2.57	12	0.80	-518.00	601.00	5950	20230417	-74.03	450	20221117	243.33	5950	-74.03	20230417	1240	24.60	20230102	5950	-74.03	20230417	450	243.33	20221117	0.00	N	051980	500	395 억		926541	N	N	0	N	00	N
4	20231031	140542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1566	-6	5	-0.38	897268749	572463	77.92	1588	1650	1520	2040	1101	1572	1567.38	1.18	0	33385	1688	1629	1581	1522	1474	1606	1499	395	468	500	940	1	1	78501937	1229	-3.02	2.61	12	0.73	-518.00	601.00	5950	20230417	-73.68	450	20221117	248.00	5950	-73.68	20230417	1240	26.29	20230102	5950	-73.68	20230417	450	248.00	20221117	0.00	N	051980	500	395 억		926541	N	N	0	N	00	N
5	20231031	130538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1620	48	2	3.05	705173591	451980	61.52	1588	1650	1520	2040	1101	1572	1560.19	1.18	0	17038	1688	1629	1581	1522	1474	1606	1499	395	468	500	940	1	1	78501937	1272	-3.13	2.70	12	0.58	-518.00	601.00	5950	20230417	-72.77	450	20221117	260.00	5950	-72.77	20230417	1240	30.65	20230102	5950	-72.77	20230417	450	260.00	20221117	0.00	N	051980	500	395 억		926541	N	N	0	N	00	N
6	20231031	120534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1522	-50	5	-3.18	435316380	282022	38.39	1588	1588	1521	2040	1101	1572	1543.55	1.18	0	-20405	1688	1629	1581	1522	1474	1606	1499	395	468	500	940	1	1	78501937	1195	-2.94	2.53	12	0.36	-518.00	601.00	5950	20230417	-74.42	450	20221117	238.22	5950	-74.42	20230417	1240	22.74	20230102	5950	-74.42	20230417	450	238.22	20221117	0.00	N	051980	500	395 억		926541	N	N	0	N	00	N
7	20231031	110550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1550	-22	5	-1.40	322580928	208485	28.38	1588	1588	1531	2040	1101	1572	1547.26	1.18	0	-18162	1688	1629	1581	1522	1474	1606	1499	395	468	500	940	1	1	78501937	1217	-2.99	2.58	12	0.27	-518.00	601.00	5950	20230417	-73.95	450	20221117	244.44	5950	-73.95	20230417	1240	25.00	20230102	5950	-73.95	20230417	450	244.44	20221117	0.00	N	051980	500	395 억		926541	N	N	0	N	00	N
8	20231031	100542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1543	-29	5	-1.84	236547480	152564	20.77	1588	1588	1531	2040	1101	1572	1550.48	1.18	0	-16635	1688	1629	1581	1522	1474	1606	1499	395	468	500	940	1	1	78501937	1211	-2.98	2.57	12	0.19	-518.00	601.00	5950	20230417	-74.07	450	20221117	242.89	5950	-74.07	20230417	1240	24.44	20230102	5950	-74.07	20230417	450	242.89	20221117	0.00	N	051980	500	395 억		926541	N	N	0	N	00	N
9	20231031	090539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1560	-12	5	-0.76	29360137	18625	2.54	1588	1588	1560	2040	1101	1572	1576.38	1.18	0	-8046	1688	1629	1581	1522	1474	1606	1499	395	468	500	940	1	1	78501937	1225	-3.01	2.60	12	0.02	-518.00	601.00	5950	20230417	-73.78	450	20221117	246.67	5950	-73.78	20230417	1240	25.81	20230102	5950	-73.78	20230417	450	246.67	20221117	0.00	N	051980	500	395 억		926541	N	N	0	N	00	N
10	20231030	160532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1572	-94	5	-5.64	1166435745	733658	100.39	1640	1640	1533	2165	1167	1666	1589.89	1.16	0	5972	1844	1754	1681	1591	1518	1718	1555	395	499	500	990	1	1	78501937	1234	-3.03	2.62	12	0.93	-518.00	601.00	5950	20230417	-73.58	450	20221117	249.33	5950	-73.58	20230417	1240	26.77	20230102	5950	-73.58	20230417	450	249.33	20221117	0.00	N	051980	500	395 억		912253	N	N	0	N	00	N
11	20231030	150519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1569	-97	5	-5.82	1117338146	702369	96.11	1640	1640	1533	2165	1167	1666	1590.81	1.16	0	4698	1844	1754	1681	1591	1518	1718	1555	395	499	500	990	1	1	78501937	1232	-3.03	2.61	12	0.89	-518.00	601.00	5950	20230417	-73.63	450	20221117	248.67	5950	-73.63	20230417	1240	26.53	20230102	5950	-73.63	20230417	450	248.67	20221117	0.00	N	051980	500	395 억		912253	N	N	0	N	00	N
12	20231030	140521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1554	-112	5	-6.72	988741743	619573	84.78	1640	1640	1533	2165	1167	1666	1595.84	1.16	0	17504	1844	1754	1681	1591	1518	1718	1555	395	499	500	990	1	1	78501937	1220	-3.00	2.59	12	0.79	-518.00	601.00	5950	20230417	-73.88	450	20221117	245.33	5950	-73.88	20230417	1240	25.32	20230102	5950	-73.88	20230417	450	245.33	20221117	0.00	N	051980	500	395 억		912253	N	N	0	N	00	N
13	20231030	130521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1598	-68	5	-4.08	714376431	445023	60.89	1640	1640	1592	2165	1167	1666	1605.26	1.16	0	30329	1844	1754	1681	1591	1518	1718	1555	395	499	500	990	1	1	78501937	1254	-3.08	2.66	12	0.57	-518.00	601.00	5950	20230417	-73.14	450	20221117	255.11	5950	-73.14	20230417	1240	28.87	20230102	5950	-73.14	20230417	450	255.11	20221117	0.00	N	051980	500	395 억		912253	N	N	0	N	00	N
14	20231030	120516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1612	-54	5	-3.24	611213938	380626	52.08	1640	1640	1592	2165	1167	1666	1605.81	1.16	0	32448	1844	1754	1681	1591	1518	1718	1555	395	499	500	990	1	1	78501937	1265	-3.11	2.68	12	0.48	-518.00	601.00	5950	20230417	-72.91	450	20221117	258.22	5950	-72.91	20230417	1240	30.00	20230102	5950	-72.91	20230417	450	258.22	20221117	0.00	N	051980	500	395 억		912253	N	N	0	N	00	N
15	20231030	110517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1623	-43	5	-2.58	511664578	319087	43.66	1640	1640	1592	2165	1167	1666	1603.53	1.16	0	26280	1844	1754	1681	1591	1518	1718	1555	395	499	500	990	1	1	78501937	1274	-3.13	2.70	12	0.41	-518.00	601.00	5950	20230417	-72.72	450	20221117	260.67	5950	-72.72	20230417	1240	30.89	20230102	5950	-72.72	20230417	450	260.67	20221117	0.00	N	051980	500	395 억		912253	N	N	0	N	00	N
16	20231030	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1599	-67	5	-4.02	366793156	228597	31.28	1640	1640	1592	2165	1167	1666	1604.54	1.16	0	26171	1844	1754	1681	1591	1518	1718	1555	395	499	500	990	1	1	78501937	1255	-3.09	2.66	12	0.29	-518.00	601.00	5950	20230417	-73.13	450	20221117	255.33	5950	-73.13	20230417	1240	28.95	20230102	5950	-73.13	20230417	450	255.33	20221117	0.00	N	051980	500	395 억		912253	N	N	0	N	00	N
17	20231030	090514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1611	-55	5	-3.30	35596133	21904	3.00	1640	1640	1610	2165	1167	1666	1625.10	1.16	0	3828	1844	1754	1681	1591	1518	1718	1555	395	499	500	990	1	1	78501937	1265	-3.11	2.68	12	0.03	-518.00	601.00	5950	20230417	-72.92	450	20221117	258.00	5950	-72.92	20230417	1240	29.92	20230102	5950	-72.92	20230417	450	258.00	20221117	0.00	N	051980	500	395 억		912253	N	N	0	N	00	N
18	20231027	160446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1666	-54	5	-3.14	1214704187	729964	80.46	1750	1771	1608	2235	1204	1720	1664.06	1.40	0	-190249	1970	1844	1697	1571	1424	1908	1635	395	515	500	1030	1	1	78501937	1308	-3.22	2.77	12	0.93	-518.00	601.00	5950	20230417	-72.00	437	20221025	281.24	5950	-72.00	20230417	1240	34.35	20230102	5950	-72.00	20230417	450	270.22	20221117	0.00	N	051980	500	395 억		1102350	N	N	0	N	00	N
19	20231027	150516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1663	-57	5	-3.31	1132890972	680777	75.03	1750	1771	1608	2235	1204	1720	1664.11	1.40	0	-164267	1970	1844	1697	1571	1424	1908	1635	395	515	500	1030	1	1	78501937	1305	-3.21	2.77	12	0.87	-518.00	601.00	5950	20230417	-72.05	437	20221025	280.55	5950	-72.05	20230417	1240	34.11	20230102	5950	-72.05	20230417	450	269.56	20221117	0.00	N	051980	500	395 억		1102350	N	N	0	N	00	N
20	20231027	140514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1640	-80	5	-4.65	990551028	594841	65.56	1750	1771	1608	2235	1204	1720	1665.24	1.40	0	-143450	1970	1844	1697	1571	1424	1908	1635	395	515	500	1030	1	1	78501937	1287	-3.17	2.73	12	0.76	-518.00	601.00	5950	20230417	-72.44	437	20221025	275.29	5950	-72.44	20230417	1240	32.26	20230102	5950	-72.44	20230417	450	264.44	20221117	0.00	N	051980	500	395 억		1102350	N	N	0	N	00	N
21	20231027	130507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1628	-92	5	-5.35	894904262	535896	59.07	1750	1771	1620	2235	1204	1720	1669.92	1.40	0	-124571	1970	1844	1697	1571	1424	1908	1635	395	515	500	1030	1	1	78501937	1278	-3.14	2.71	12	0.68	-518.00	601.00	5950	20230417	-72.64	437	20221025	272.54	5950	-72.64	20230417	1240	31.29	20230102	5950	-72.64	20230417	450	261.78	20221117	0.00	N	051980	500	395 억		1102350	N	N	0	N	00	N
22	20231027	120517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1668	-52	5	-3.02	641605901	381506	42.05	1750	1771	1620	2235	1204	1720	1681.77	1.40	0	-70993	1970	1844	1697	1571	1424	1908	1635	395	515	500	1030	1	1	78501937	1309	-3.22	2.78	12	0.49	-518.00	601.00	5950	20230417	-71.97	437	20221025	281.69	5950	-71.97	20230417	1240	34.52	20230102	5950	-71.97	20230417	450	270.67	20221117	0.00	N	051980	500	395 억		1102350	N	N	0	N	00	N
23	20231027	110521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1675	-45	5	-2.62	532097619	316272	34.86	1750	1771	1620	2235	1204	1720	1682.41	1.40	0	-42629	1970	1844	1697	1571	1424	1908	1635	395	515	500	1030	1	1	78501937	1315	-3.23	2.79	12	0.40	-518.00	601.00	5950	20230417	-71.85	437	20221025	283.30	5950	-71.85	20230417	1240	35.08	20230102	5950	-71.85	20230417	450	272.22	20221117	0.00	N	051980	500	395 억		1102350	N	N	0	N	00	N
24	20231027	100515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1653	-67	5	-3.90	355660013	210281	23.18	1750	1771	1620	2235	1204	1720	1691.36	1.40	0	-55200	1970	1844	1697	1571	1424	1908	1635	395	515	500	1030	1	1	78501937	1298	-3.19	2.75	12	0.27	-518.00	601.00	5950	20230417	-72.22	437	20221025	278.26	5950	-72.22	20230417	1240	33.31	20230102	5950	-72.22	20230417	450	267.33	20221117	0.00	N	051980	500	395 억		1102350	N	N	0	N	00	N
25	20231027	090512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1760	40	2	2.33	45203651	25739	2.84	1750	1771	1732	2235	1204	1720	1756.23	1.40	0	-5670	1970	1844	1697	1571	1424	1908	1635	395	515	500	1030	1	1	78501937	1382	-3.40	2.93	12	0.03	-518.00	601.00	5950	20230417	-70.42	437	20221025	302.75	5950	-70.42	20230417	1240	41.94	20230102	5950	-70.42	20230417	450	291.11	20221117	0.00	N	051980	500	395 억		1102350	N	N	0	N	00	N
26	20231026	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1720	5	2	0.29	1554666371	903213	47.91	1663	1823	1550	2225	1201	1715	1721.26	1.54	0	-83862	2071	1892	1801	1622	1531	1847	1577	395	510	500	1020	1	1	78501937	1350	-3.32	2.86	12	1.15	-518.00	601.00	5950	20230417	-71.09	433	20221024	297.23	5950	-71.09	20230417	1240	38.71	20230102	5950	-71.09	20230417	450	282.22	20221117	0.00	N	051980	500	395 억		1207266	N	N	0	N	00	N
27	20231026	150507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1663	-52	5	-3.03	1453408848	844091	44.77	1663	1823	1550	2225	1201	1715	1721.86	1.54	0	-66846	2071	1892	1801	1622	1531	1847	1577	395	510	500	1020	1	1	78501937	1305	-3.21	2.77	12	1.08	-518.00	601.00	5950	20230417	-72.05	433	20221024	284.06	5950	-72.05	20230417	1240	34.11	20230102	5950	-72.05	20230417	450	269.56	20221117	0.00	N	051980	500	395 억		1207266	N	N	0	N	00	N
28	20231026	140509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1707	-8	5	-0.47	1330977507	770626	40.88	1663	1823	1550	2225	1201	1715	1727.14	1.54	0	-49351	2071	1892	1801	1622	1531	1847	1577	395	510	500	1020	1	1	78501937	1340	-3.30	2.84	12	0.98	-518.00	601.00	5950	20230417	-71.31	433	20221024	294.23	5950	-71.31	20230417	1240	37.66	20230102	5950	-71.31	20230417	450	279.33	20221117	0.00	N	051980	500	395 억		1207266	N	N	0	N	00	N
29	20231026	130507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1684	-31	5	-1.81	1153835305	664647	35.26	1663	1823	1550	2225	1201	1715	1736.01	1.54	0	-40424	2071	1892	1801	1622	1531	1847	1577	395	510	500	1020	1	1	78501937	1322	-3.25	2.80	12	0.85	-518.00	601.00	5950	20230417	-71.70	433	20221024	288.91	5950	-71.70	20230417	1240	35.81	20230102	5950	-71.70	20230417	450	274.22	20221117	0.00	N	051980	500	395 억		1207266	N	N	0	N	00	N
30	20231026	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	-30	5	-1.75	1067971596	613724	32.55	1663	1823	1550	2225	1201	1715	1740.15	1.54	0	-26716	2071	1892	1801	1622	1531	1847	1577	395	510	500	1020	1	1	78501937	1323	-3.25	2.80	12	0.78	-518.00	601.00	5950	20230417	-71.68	433	20221024	289.15	5950	-71.68	20230417	1240	35.89	20230102	5950	-71.68	20230417	450	274.44	20221117	0.00	N	051980	500	395 억		1207266	N	N	0	N	00	N
31	20231026	110512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	-5	5	-0.29	948638508	543836	28.85	1663	1823	1550	2225	1201	1715	1744.35	1.54	0	723	2071	1892	1801	1622	1531	1847	1577	395	510	500	1020	1	1	78501937	1342	-3.30	2.85	12	0.69	-518.00	601.00	5950	20230417	-71.26	433	20221024	294.92	5950	-71.26	20230417	1240	37.90	20230102	5950	-71.26	20230417	450	280.00	20221117	0.00	N	051980	500	395 억		1207266	N	N	0	N	00	N
32	20231026	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1781	66	2	3.85	771344790	441569	23.42	1663	1823	1550	2225	1201	1715	1746.83	1.54	0	3267	2071	1892	1801	1622	1531	1847	1577	395	510	500	1020	1	1	78501937	1398	-3.44	2.96	12	0.56	-518.00	601.00	5950	20230417	-70.07	433	20221024	311.32	5950	-70.07	20230417	1240	43.63	20230102	5950	-70.07	20230417	450	295.78	20221117	0.00	N	051980	500	395 억		1207266	N	N	0	N	00	N
33	20231026	090509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1637	-78	5	-4.55	78945211	48211	2.56	1663	1663	1550	2225	1201	1715	1637.49	1.54	0	10016	2071	1892	1801	1622	1531	1847	1577	395	510	500	1020	1	1	78501937	1285	-3.16	2.72	12	0.06	-518.00	601.00	5950	20230417	-72.49	433	20221024	278.06	5950	-72.49	20230417	1240	32.02	20230102	5950	-72.49	20230417	450	263.78	20221117	0.00	N	051980	500	395 억		1207266	N	N	0	N	00	N
34	20231025	160510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1715	-105	5	-5.77	3460488024	1875472	57.37	1802	1980	1710	2365	1274	1820	1845.21	1.76	0	-180499	2126	1973	1747	1594	1368	2049	1670	395	545	500	1090	1	1	78501937	1346	-3.31	2.85	12	2.39	-518.00	601.00	5950	20230417	-71.18	426	20221021	302.58	5950	-71.18	20230417	1240	38.31	20230102	5950	-71.18	20230417	437	292.45	20221025	0.00	N	051980	500	395 억		1380125	N	N	0	N	00	N
35	20231025	150510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1714	-106	5	-5.82	3424306982	1854380	56.72	1802	1980	1710	2365	1274	1820	1846.61	1.76	0	-176006	2126	1973	1747	1594	1368	2049	1670	395	545	500	1090	1	1	78501937	1346	-3.31	2.85	12	2.36	-518.00	601.00	5950	20230417	-71.19	426	20221021	302.35	5950	-71.19	20230417	1240	38.23	20230102	5950	-71.19	20230417	437	292.22	20221025	0.00	N	051980	500	395 억		1380125	N	N	0	N	00	N
36	20231025	140507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1749	-71	5	-3.90	3192994797	1720295	52.62	1802	1980	1721	2365	1274	1820	1856.08	1.76	0	-135736	2126	1973	1747	1594	1368	2049	1670	395	545	500	1090	1	1	78501937	1373	-3.38	2.91	12	2.19	-518.00	601.00	5950	20230417	-70.61	426	20221021	310.56	5950	-70.61	20230417	1240	41.05	20230102	5950	-70.61	20230417	437	300.23	20221025	0.00	N	051980	500	395 억		1380125	N	N	0	N	00	N
37	20231025	130508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1730	-90	5	-4.95	3061289745	1644230	50.29	1802	1980	1729	2365	1274	1820	1861.85	1.76	0	-134713	2126	1973	1747	1594	1368	2049	1670	395	545	500	1090	1	1	78501937	1358	-3.34	2.88	12	2.09	-518.00	601.00	5950	20230417	-70.92	426	20221021	306.10	5950	-70.92	20230417	1240	39.52	20230102	5950	-70.92	20230417	437	295.88	20221025	0.00	N	051980	500	395 억		1380125	N	N	0	N	00	N
38	20231025	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1782	-38	5	-2.09	2689187084	1432155	43.81	1802	1980	1761	2365	1274	1820	1877.74	1.76	0	-110385	2126	1973	1747	1594	1368	2049	1670	395	545	500	1090	1	1	78501937	1399	-3.44	2.97	12	1.82	-518.00	601.00	5950	20230417	-70.05	426	20221021	318.31	5950	-70.05	20230417	1240	43.71	20230102	5950	-70.05	20230417	437	307.78	20221025	0.00	N	051980	500	395 억		1380125	N	N	0	N	00	N
39	20231025	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1762	-58	5	-3.19	2525254415	1341423	41.03	1802	1980	1761	2365	1274	1820	1882.54	1.76	0	-96144	2126	1973	1747	1594	1368	2049	1670	395	545	500	1090	1	1	78501937	1383	-3.40	2.93	12	1.71	-518.00	601.00	5950	20230417	-70.39	426	20221021	313.62	5950	-70.39	20230417	1240	42.10	20230102	5950	-70.39	20230417	437	303.20	20221025	0.00	N	051980	500	395 억		1380125	N	N	0	N	00	N
40	20231025	100507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1834	14	2	0.77	1993047043	1046524	32.01	1802	1980	1802	2365	1274	1820	1904.48	1.76	0	-62753	2126	1973	1747	1594	1368	2049	1670	395	545	500	1090	1	1	78501937	1440	-3.54	3.05	12	1.33	-518.00	601.00	5950	20230417	-69.18	426	20221021	330.52	5950	-69.18	20230417	1240	47.90	20230102	5950	-69.18	20230417	437	319.68	20221025	0.00	N	051980	500	395 억		1380125	N	N	0	N	00	N
41	20231025	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1925	105	2	5.77	461927063	244857	7.49	1802	1970	1802	2365	1274	1820	1886.62	1.76	0	-6050	2126	1973	1747	1594	1368	2049	1670	395	545	500	1090	1	1	78501937	1511	-3.72	3.20	12	0.31	-518.00	601.00	5950	20230417	-67.65	426	20221021	351.88	5950	-67.65	20230417	1240	55.24	20230102	5950	-67.65	20230417	437	340.50	20221025	0.00	N	051980	500	395 억		1380125	N	N	0	N	00	N
42	20231024	160456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1820	287	2	18.72	5668516927	3253016	446.63	1595	1900	1521	1992	1074	1533	1742.48	1.59	0	138792	1655	1593	1498	1436	1341	1625	1468	395	459	500	910	1	1	78501937	1429	-3.51	3.03	12	4.14	-518.00	601.00	5950	20230417	-69.41	426	20221021	327.23	5950	-69.41	20230417	1240	46.77	20230102	5950	-69.41	20230417	433	320.32	20221024	0.00	N	051980	500	395 억		1247299	N	N	0	N	00	N
43	20231024	150504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1796	263	2	17.16	4732400657	2747120	377.17	1595	1848	1521	1992	1074	1533	1722.68	1.59	0	90232	1655	1593	1498	1436	1341	1625	1468	395	459	500	910	1	1	78501937	1410	-3.47	2.99	12	3.50	-518.00	601.00	5950	20230417	-69.82	426	20221021	321.60	5950	-69.82	20230417	1240	44.84	20230102	5950	-69.82	20230417	433	314.78	20221024	0.00	N	051980	500	395 억		1247299	N	N	0	N	00	N
44	20231024	140455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1804	271	2	17.68	4121583581	2407718	330.57	1595	1848	1521	1992	1074	1533	1711.82	1.59	0	9406	1655	1593	1498	1436	1341	1625	1468	395	459	500	910	1	1	78501937	1416	-3.48	3.00	12	3.07	-518.00	601.00	5950	20230417	-69.68	426	20221021	323.47	5950	-69.68	20230417	1240	45.48	20230102	5950	-69.68	20230417	433	316.63	20221024	0.00	N	051980	500	395 억		1247299	N	N	0	N	00	N
45	20231024	130502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1727	194	2	12.65	1763277292	1087850	149.36	1595	1735	1521	1992	1074	1533	1620.88	1.59	0	9806	1655	1593	1498	1436	1341	1625	1468	395	459	500	910	1	1	78501937	1356	-3.33	2.87	12	1.39	-518.00	601.00	5950	20230417	-70.97	426	20221021	305.40	5950	-70.97	20230417	1240	39.27	20230102	5950	-70.97	20230417	433	298.85	20221024	0.00	N	051980	500	395 억		1247299	N	N	0	N	00	N
46	20231024	120506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1650	117	2	7.63	1226394710	768648	105.53	1595	1687	1521	1992	1074	1533	1595.52	1.59	0	-20915	1655	1593	1498	1436	1341	1625	1468	395	459	500	910	1	1	78501937	1295	-3.19	2.75	12	0.98	-518.00	601.00	5950	20230417	-72.27	426	20221021	287.32	5950	-72.27	20230417	1240	33.06	20230102	5950	-72.27	20230417	433	281.06	20221024	0.00	N	051980	500	395 억		1247299	N	N	0	N	00	N
47	20231024	110502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1584	51	2	3.33	636160216	409486	56.22	1595	1608	1521	1992	1074	1533	1553.56	1.59	0	-82609	1655	1593	1498	1436	1341	1625	1468	395	459	500	910	1	1	78501937	1243	-3.06	2.64	12	0.52	-518.00	601.00	5950	20230417	-73.38	426	20221021	271.83	5950	-73.38	20230417	1240	27.74	20230102	5950	-73.38	20230417	433	265.82	20221024	0.00	N	051980	500	395 억		1247299	N	N	0	N	00	N
48	20231024	100457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1548	15	2	0.98	365602523	236965	32.53	1595	1608	1521	1992	1074	1533	1542.85	1.59	0	-93638	1655	1593	1498	1436	1341	1625	1468	395	459	500	910	1	1	78501937	1215	-2.99	2.58	12	0.30	-518.00	601.00	5950	20230417	-73.98	426	20221021	263.38	5950	-73.98	20230417	1240	24.84	20230102	5950	-73.98	20230417	433	257.51	20221024	0.00	N	051980	500	395 억		1247299	N	N	0	N	00	N
49	20231024	090501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1544	11	2	0.72	93294416	59597	8.18	1595	1608	1535	1992	1074	1533	1565.42	1.59	0	-22806	1655	1593	1498	1436	1341	1625	1468	395	459	500	910	1	1	78501937	1212	-2.98	2.57	12	0.08	-518.00	601.00	5950	20230417	-74.05	426	20221021	262.44	5950	-74.05	20230417	1240	24.52	20230102	5950	-74.05	20230417	433	256.58	20221024	0.00	N	051980	500	395 억		1247299	N	N	0	N	00	N
50	20231023	160454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1533	103	2	7.20	1087275569	725868	106.87	1403	1560	1403	1859	1001	1430	1497.99	1.41	0	137349	1511	1470	1448	1407	1385	1459	1396	395	429	500	850	1	1	78501937	1203	-2.96	2.55	12	0.92	-518.00	601.00	5950	20230417	-74.24	426	20221021	259.86	5950	-74.24	20230417	1240	23.63	20230102	5950	-74.24	20230417	433	254.04	20221024	0.00	N	051980	500	395 억		1104230	N	N	0	N	00	N
51	20231023	150456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1530	100	2	6.99	1030362333	688686	101.40	1403	1560	1403	1859	1001	1430	1496.22	1.41	0	137847	1511	1470	1448	1407	1385	1459	1396	395	429	500	850	1	1	78501937	1201	-2.95	2.55	12	0.88	-518.00	601.00	5950	20230417	-74.29	426	20221021	259.15	5950	-74.29	20230417	1240	23.39	20230102	5950	-74.29	20230417	433	253.35	20221024	0.00	N	051980	500	395 억		1104230	N	N	0	N	00	N
52	20231023	140455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1535	105	2	7.34	666152314	452382	66.61	1403	1538	1403	1859	1001	1430	1472.64	1.41	0	122302	1511	1470	1448	1407	1385	1459	1396	395	429	500	850	1	1	78501937	1205	-2.96	2.55	12	0.58	-518.00	601.00	5950	20230417	-74.20	426	20221021	260.33	5950	-74.20	20230417	1240	23.79	20230102	5950	-74.20	20230417	433	254.50	20221024	0.00	N	051980	500	395 억		1104230	N	N	0	N	00	N
53	20231023	130458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1493	63	2	4.41	541162383	369669	54.43	1403	1510	1403	1859	1001	1430	1464.00	1.41	0	103276	1511	1470	1448	1407	1385	1459	1396	395	429	500	850	1	1	78501937	1172	-2.88	2.48	12	0.47	-518.00	601.00	5950	20230417	-74.91	426	20221021	250.47	5950	-74.91	20230417	1240	20.40	20230102	5950	-74.91	20230417	433	244.80	20221024	0.00	N	051980	500	395 억		1104230	N	N	0	N	00	N
54	20231023	120454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1490	60	2	4.20	485271341	332122	48.90	1403	1510	1403	1859	1001	1430	1461.22	1.41	0	98992	1511	1470	1448	1407	1385	1459	1396	395	429	500	850	1	1	78501937	1170	-2.88	2.48	12	0.42	-518.00	601.00	5950	20230417	-74.96	426	20221021	249.77	5950	-74.96	20230417	1240	20.16	20230102	5950	-74.96	20230417	433	244.11	20221024	0.00	N	051980	500	395 억		1104230	N	N	0	N	00	N
55	20231023	110452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1495	65	2	4.55	412173328	283426	41.73	1403	1508	1403	1859	1001	1430	1454.34	1.41	0	97152	1511	1470	1448	1407	1385	1459	1396	395	429	500	850	1	1	78501937	1174	-2.89	2.49	12	0.36	-518.00	601.00	5950	20230417	-74.87	426	20221021	250.94	5950	-74.87	20230417	1240	20.56	20230102	5950	-74.87	20230417	433	245.27	20221024	0.00	N	051980	500	395 억		1104230	N	N	0	N	00	N
56	20231023	100449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1466	36	2	2.52	289890175	200767	29.56	1403	1478	1403	1859	1001	1430	1443.98	1.41	0	64337	1511	1470	1448	1407	1385	1459	1396	395	429	500	850	1	1	78501937	1151	-2.83	2.44	12	0.26	-518.00	601.00	5950	20230417	-75.36	426	20221021	244.13	5950	-75.36	20230417	1240	18.23	20230102	5950	-75.36	20230417	433	238.57	20221024	0.00	N	051980	500	395 억		1104230	N	N	0	N	00	N
57	20231023	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1430	0	3	0.00	39388827	27913	4.11	1403	1439	1403	1859	1001	1430	1410.43	1.41	0	10247	1511	1470	1448	1407	1385	1459	1396	395	429	500	850	1	1	78501937	1123	-2.76	2.38	12	0.04	-518.00	601.00	5950	20230417	-75.97	426	20221021	235.68	5950	-75.97	20230417	1240	15.32	20230102	5950	-75.97	20230417	433	230.25	20221024	0.00	N	051980	500	395 억		1104230	N	N	0	N	00	N
58	20231020	160453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1430	-66	5	-4.41	980512627	678094	111.23	1475	1489	1426	1944	1048	1496	1445.99	1.64	0	-187076	1642	1569	1522	1449	1402	1545	1425	395	448	500	890	1	1	78501937	1123	-2.76	2.38	12	0.86	-518.00	601.00	5950	20230417	-75.97	426	20221021	235.68	5950	-75.97	20230417	1240	15.32	20230102	5950	-75.97	20230417	426	235.68	20221021	0.00	N	051980	500	395 억		1291091	N	N	0	N	00	N
59	20231020	150453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1430	-66	5	-4.41	889984261	614876	100.86	1475	1489	1426	1944	1048	1496	1447.42	1.64	0	-170016	1642	1569	1522	1449	1402	1545	1425	395	448	500	890	1	1	78501937	1123	-2.76	2.38	12	0.78	-518.00	601.00	5950	20230417	-75.97	426	20221021	235.68	5950	-75.97	20230417	1240	15.32	20230102	5950	-75.97	20230417	426	235.68	20221021	0.00	N	051980	500	395 억		1291091	N	N	0	N	00	N
60	20231020	140455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1438	-58	5	-3.88	719046093	495468	81.28	1475	1489	1436	1944	1048	1496	1451.25	1.64	0	-108387	1642	1569	1522	1449	1402	1545	1425	395	448	500	890	1	1	78501937	1129	-2.78	2.39	12	0.63	-518.00	601.00	5950	20230417	-75.83	426	20221021	237.56	5950	-75.83	20230417	1240	15.97	20230102	5950	-75.83	20230417	426	237.56	20221021	0.00	N	051980	500	395 억		1291091	N	N	0	N	00	N
61	20231020	130443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	-48	5	-3.21	590783761	406381	66.66	1475	1489	1440	1944	1048	1496	1453.77	1.64	0	-86194	1642	1569	1522	1449	1402	1545	1425	395	448	500	890	1	1	78501937	1137	-2.80	2.41	12	0.52	-518.00	601.00	5950	20230417	-75.66	426	20221021	239.91	5950	-75.66	20230417	1240	16.77	20230102	5950	-75.66	20230417	426	239.91	20221021	0.00	N	051980	500	395 억		1291091	N	N	0	N	00	N
62	20231020	120450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1442	-54	5	-3.61	540242175	371498	60.94	1475	1489	1440	1944	1048	1496	1454.23	1.64	0	-74135	1642	1569	1522	1449	1402	1545	1425	395	448	500	890	1	1	78501937	1132	-2.78	2.40	12	0.47	-518.00	601.00	5950	20230417	-75.76	426	20221021	238.50	5950	-75.76	20230417	1240	16.29	20230102	5950	-75.76	20230417	426	238.50	20221021	0.00	N	051980	500	395 억		1291091	N	N	0	N	00	N
63	20231020	110455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1446	-50	5	-3.34	408480590	280111	45.95	1475	1489	1440	1944	1048	1496	1458.28	1.64	0	-56620	1642	1569	1522	1449	1402	1545	1425	395	448	500	890	1	1	78501937	1135	-2.79	2.41	12	0.36	-518.00	601.00	5950	20230417	-75.70	426	20221021	239.44	5950	-75.70	20230417	1240	16.61	20230102	5950	-75.70	20230417	426	239.44	20221021	0.00	N	051980	500	395 억		1291091	N	N	0	N	00	N
64	20231020	100450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1461	-35	5	-2.34	273127350	186946	30.67	1475	1489	1440	1944	1048	1496	1461.00	1.64	0	-13586	1642	1569	1522	1449	1402	1545	1425	395	448	500	890	1	1	78501937	1147	-2.82	2.43	12	0.24	-518.00	601.00	5950	20230417	-75.45	426	20221021	242.96	5950	-75.45	20230417	1240	17.82	20230102	5950	-75.45	20230417	426	242.96	20221021	0.00	N	051980	500	395 억		1291091	N	N	0	N	00	N
65	20231020	090452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1453	-43	5	-2.87	34044125	23484	3.85	1475	1475	1440	1944	1048	1496	1449.67	1.64	0	-543	1642	1569	1522	1449	1402	1545	1425	395	448	500	890	1	1	78501937	1141	-2.81	2.42	12	0.03	-518.00	601.00	5950	20230417	-75.58	426	20221021	241.08	5950	-75.58	20230417	1240	17.18	20230102	5950	-75.58	20230417	426	241.08	20221021	0.00	N	051980	500	395 억		1291091	N	N	0	N	00	N
66	20231019	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1496	-64	5	-4.10	935863719	607893	34.97	1531	1595	1475	2025	1092	1560	1539.52	1.77	0	-97681	1792	1676	1593	1477	1394	1734	1535	395	465	500	930	1	1	78501937	1174	-2.89	2.49	12	0.77	-518.00	601.00	5950	20230417	-74.86	410	20221017	264.88	5950	-74.86	20230417	1240	20.65	20230102	5950	-74.86	20230417	426	251.17	20221021	0.00	N	051980	500	395 억		1390192	N	N	0	N	00	N
67	20231019	150447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1503	-57	5	-3.65	903613588	586404	33.73	1531	1595	1475	2025	1092	1560	1540.94	1.77	0	-86027	1792	1676	1593	1477	1394	1734	1535	395	465	500	930	1	1	78501937	1180	-2.90	2.50	12	0.75	-518.00	601.00	5950	20230417	-74.74	410	20221017	266.59	5950	-74.74	20230417	1240	21.21	20230102	5950	-74.74	20230417	426	252.82	20221021	0.00	N	051980	500	395 억		1390192	N	N	0	N	00	N
68	20231019	140449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1502	-58	5	-3.72	839373491	543705	31.27	1531	1595	1475	2025	1092	1560	1543.80	1.77	0	-58983	1792	1676	1593	1477	1394	1734	1535	395	465	500	930	1	1	78501937	1179	-2.90	2.50	12	0.69	-518.00	601.00	5950	20230417	-74.76	410	20221017	266.34	5950	-74.76	20230417	1240	21.13	20230102	5950	-74.76	20230417	426	252.58	20221021	0.00	N	051980	500	395 억		1390192	N	N	0	N	00	N
69	20231019	130445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1539	-21	5	-1.35	738000516	476605	27.42	1531	1595	1475	2025	1092	1560	1548.45	1.77	0	-39811	1792	1676	1593	1477	1394	1734	1535	395	465	500	930	1	1	78501937	1208	-2.97	2.56	12	0.61	-518.00	601.00	5950	20230417	-74.13	410	20221017	275.37	5950	-74.13	20230417	1240	24.11	20230102	5950	-74.13	20230417	426	261.27	20221021	0.00	N	051980	500	395 억		1390192	N	N	0	N	00	N
70	20231019	120449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1533	-27	5	-1.73	687975089	444046	25.54	1531	1595	1475	2025	1092	1560	1549.33	1.77	0	-25828	1792	1676	1593	1477	1394	1734	1535	395	465	500	930	1	1	78501937	1203	-2.96	2.55	12	0.57	-518.00	601.00	5950	20230417	-74.24	410	20221017	273.90	5950	-74.24	20230417	1240	23.63	20230102	5950	-74.24	20230417	426	259.86	20221021	0.00	N	051980	500	395 억		1390192	N	N	0	N	00	N
71	20231019	110448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1568	8	2	0.51	529464530	342449	19.70	1531	1592	1475	2025	1092	1560	1546.11	1.77	0	-22339	1792	1676	1593	1477	1394	1734	1535	395	465	500	930	1	1	78501937	1231	-3.03	2.61	12	0.44	-518.00	601.00	5950	20230417	-73.65	410	20221017	282.44	5950	-73.65	20230417	1240	26.45	20230102	5950	-73.65	20230417	426	268.08	20221021	0.00	N	051980	500	395 억		1390192	N	N	0	N	00	N
72	20231019	100445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1560	0	3	0.00	348048916	227554	13.09	1531	1586	1475	2025	1092	1560	1529.52	1.77	0	-18767	1792	1676	1593	1477	1394	1734	1535	395	465	500	930	1	1	78501937	1225	-3.01	2.60	12	0.29	-518.00	601.00	5950	20230417	-73.78	410	20221017	280.49	5950	-73.78	20230417	1240	25.81	20230102	5950	-73.78	20230417	426	266.20	20221021	0.00	N	051980	500	395 억		1390192	N	N	0	N	00	N
73	20231019	090449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1482	-78	5	-5.00	64630751	43026	2.47	1531	1533	1482	2025	1092	1560	1502.13	1.77	0	-9870	1792	1676	1593	1477	1394	1734	1535	395	465	500	930	1	1	78501937	1163	-2.86	2.47	12	0.05	-518.00	601.00	5950	20230417	-75.09	410	20221017	261.46	5950	-75.09	20230417	1240	19.52	20230102	5950	-75.09	20230417	426	247.89	20221021	0.00	N	051980	500	395 억		1390192	N	N	0	N	00	N
74	20231018	160451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1560	46	2	3.04	2769659441	1730027	233.14	1554	1709	1510	1968	1060	1514	1600.96	2.21	0	-281796	1670	1591	1518	1439	1366	1631	1479	395	454	500	900	1	1	78501937	1225	-3.01	2.60	12	2.20	-518.00	601.00	5950	20230417	-73.78	410	20221017	280.49	5950	-73.78	20230417	1240	25.81	20230102	5950	-73.78	20230417	426	266.20	20221021	0.00	N	051980	500	395 억		1736121	N	N	0	N	00	N
75	20231018	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1541	27	2	1.78	2712592072	1693288	228.19	1554	1709	1510	1968	1060	1514	1601.97	2.21	0	-278599	1670	1591	1518	1439	1366	1631	1479	395	454	500	900	1	1	78501937	1210	-2.97	2.56	12	2.16	-518.00	601.00	5950	20230417	-74.10	410	20221017	275.85	5950	-74.10	20230417	1240	24.27	20230102	5950	-74.10	20230417	426	261.74	20221021	0.00	N	051980	500	395 억		1736121	N	N	0	N	00	N
76	20231018	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1544	30	2	1.98	2520978120	1568345	211.35	1554	1709	1510	1968	1060	1514	1607.41	2.21	0	-265348	1670	1591	1518	1439	1366	1631	1479	395	454	500	900	1	1	78501937	1212	-2.98	2.57	12	2.00	-518.00	601.00	5950	20230417	-74.05	410	20221017	276.59	5950	-74.05	20230417	1240	24.52	20230102	5950	-74.05	20230417	426	262.44	20221021	0.00	N	051980	500	395 억		1736121	N	N	0	N	00	N
77	20231018	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1548	34	2	2.25	2467292748	1533550	206.66	1554	1709	1510	1968	1060	1514	1608.88	2.21	0	-249205	1670	1591	1518	1439	1366	1631	1479	395	454	500	900	1	1	78501937	1215	-2.99	2.58	12	1.95	-518.00	601.00	5950	20230417	-73.98	410	20221017	277.56	5950	-73.98	20230417	1240	24.84	20230102	5950	-73.98	20230417	426	263.38	20221021	0.00	N	051980	500	395 억		1736121	N	N	0	N	00	N
78	20231018	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1561	47	2	3.10	2387889853	1482242	199.75	1554	1709	1510	1968	1060	1514	1611.00	2.21	0	-226367	1670	1591	1518	1439	1366	1631	1479	395	454	500	900	1	1	78501937	1225	-3.01	2.60	12	1.89	-518.00	601.00	5950	20230417	-73.76	410	20221017	280.73	5950	-73.76	20230417	1240	25.89	20230102	5950	-73.76	20230417	426	266.43	20221021	0.00	N	051980	500	395 억		1736121	N	N	0	N	00	N
79	20231018	110443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1558	44	2	2.91	2203879143	1363095	183.69	1554	1709	1510	1968	1060	1514	1616.82	2.21	0	-178732	1670	1591	1518	1439	1366	1631	1479	395	454	500	900	1	1	78501937	1223	-3.01	2.59	12	1.74	-518.00	601.00	5950	20230417	-73.82	410	20221017	280.00	5950	-73.82	20230417	1240	25.65	20230102	5950	-73.82	20230417	426	265.73	20221021	0.00	N	051980	500	395 억		1736121	N	N	0	N	00	N
80	20231018	100445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1576	62	2	4.10	1896235695	1167592	157.35	1554	1709	1510	1968	1060	1514	1624.06	2.21	0	-116842	1670	1591	1518	1439	1366	1631	1479	395	454	500	900	1	1	78501937	1237	-3.04	2.62	12	1.49	-518.00	601.00	5950	20230417	-73.51	410	20221017	284.39	5950	-73.51	20230417	1240	27.10	20230102	5950	-73.51	20230417	426	269.95	20221021	0.00	N	051980	500	395 억		1736121	N	N	0	N	00	N
81	20231018	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1564	50	2	3.30	108118266	70103	9.45	1554	1580	1510	1968	1060	1514	1542.28	2.21	0	-36413	1670	1591	1518	1439	1366	1631	1479	395	454	500	900	1	1	78501937	1228	-3.02	2.60	12	0.09	-518.00	601.00	5950	20230417	-73.71	410	20221017	281.46	5950	-73.71	20230417	1240	26.13	20230102	5950	-73.71	20230417	426	267.14	20221021	0.00	N	051980	500	395 억		1736121	N	N	0	N	00	N
82	20231017	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1514	69	2	4.78	1135863154	741343	167.71	1470	1597	1445	1878	1012	1445	1532.24	2.02	0	158983	1533	1488	1444	1399	1355	1511	1422	395	433	500	860	1	1	78501937	1189	-2.92	2.52	12	0.94	-518.00	601.00	5950	20230417	-74.55	410	20221017	269.27	5950	-74.55	20230417	1240	22.10	20230102	5950	-74.55	20230417	410	269.27	20221017	0.00	N	051980	500	395 억		1584890	N	N	0	N	00	N
83	20231017	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1514	69	2	4.78	1112153074	725633	164.15	1470	1597	1445	1878	1012	1445	1532.71	2.02	0	157887	1533	1488	1444	1399	1355	1511	1422	395	433	500	860	1	1	78501937	1189	-2.92	2.52	12	0.92	-518.00	601.00	5950	20230417	-74.55	410	20221017	269.27	5950	-74.55	20230417	1240	22.10	20230102	5950	-74.55	20230417	410	269.27	20221017	0.00	N	051980	500	395 억		1584890	N	N	0	N	00	N
84	20231017	140446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1505	60	2	4.15	1078313550	703282	159.10	1470	1597	1445	1878	1012	1445	1533.30	2.02	0	155905	1533	1488	1444	1399	1355	1511	1422	395	433	500	860	1	1	78501937	1181	-2.91	2.50	12	0.90	-518.00	601.00	5950	20230417	-74.71	410	20221017	267.07	5950	-74.71	20230417	1240	21.37	20230102	5950	-74.71	20230417	410	267.07	20221017	0.00	N	051980	500	395 억		1584890	N	N	0	N	00	N
85	20231017	130443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1513	68	2	4.71	911994627	593618	134.29	1470	1597	1445	1878	1012	1445	1536.38	2.02	0	126347	1533	1488	1444	1399	1355	1511	1422	395	433	500	860	1	1	78501937	1188	-2.92	2.52	12	0.76	-518.00	601.00	5950	20230417	-74.57	410	20221017	269.02	5950	-74.57	20230417	1240	22.02	20230102	5950	-74.57	20230417	410	269.02	20221017	0.00	N	051980	500	395 억		1584890	N	N	0	N	00	N
86	20231017	120445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1574	129	2	8.93	780154365	507713	114.85	1470	1597	1445	1878	1012	1445	1536.67	2.02	0	136877	1533	1488	1444	1399	1355	1511	1422	395	433	500	860	1	1	78501937	1236	-3.04	2.62	12	0.65	-518.00	601.00	5950	20230417	-73.55	410	20221017	283.90	5950	-73.55	20230417	1240	26.94	20230102	5950	-73.55	20230417	410	283.90	20221017	0.00	N	051980	500	395 억		1584890	N	N	0	N	00	N
87	20231017	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1550	105	2	7.27	641335545	418883	94.76	1470	1597	1445	1878	1012	1445	1531.13	2.02	0	108834	1533	1488	1444	1399	1355	1511	1422	395	433	500	860	1	1	78501937	1217	-2.99	2.58	12	0.53	-518.00	601.00	5950	20230417	-73.95	410	20221017	278.05	5950	-73.95	20230417	1240	25.00	20230102	5950	-73.95	20230417	410	278.05	20221017	0.00	N	051980	500	395 억		1584890	N	N	0	N	00	N
88	20231017	100438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1531	86	2	5.95	288787980	192834	43.62	1470	1549	1445	1878	1012	1445	1497.69	2.02	0	39790	1533	1488	1444	1399	1355	1511	1422	395	433	500	860	1	1	78501937	1202	-2.96	2.55	12	0.25	-518.00	601.00	5950	20230417	-74.27	410	20221017	273.41	5950	-74.27	20230417	1240	23.47	20230102	5950	-74.27	20230417	410	273.41	20221017	0.00	N	051980	500	395 억		1584890	N	N	0	N	00	N
89	20231017	090441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1456	11	2	0.76	13202406	9057	2.05	1470	1470	1445	1878	1012	1445	1458.19	2.02	0	-1108	1533	1488	1444	1399	1355	1511	1422	395	433	500	860	1	1	78501937	1143	-2.81	2.42	12	0.01	-518.00	601.00	5950	20230417	-75.53	410	20221017	255.12	5950	-75.53	20230417	1240	17.42	20230102	5950	-75.53	20230417	410	255.12	20221017	0.00	N	051980	500	395 억		1584890	N	N	0	N	00	N
90	20231016	160441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	-62	5	-4.11	622219347	431571	43.03	1438	1489	1400	1959	1055	1507	1441.75	2.13	0	-81976	1704	1605	1535	1436	1366	1570	1401	395	452	500	900	1	1	78501937	1134	-2.79	2.40	12	0.55	-518.00	601.00	5950	20230417	-75.71	410	20221017	252.44	5950	-75.71	20230417	1240	16.53	20230102	5950	-75.71	20230417	410	252.44	20221017	0.00	N	051980	500	395 억		1668903	N	N	0	N	00	N
91	20231016	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	-59	5	-3.92	582225826	403903	40.28	1438	1489	1400	1959	1055	1507	1441.50	2.13	0	-79607	1704	1605	1535	1436	1366	1570	1401	395	452	500	900	1	1	78501937	1137	-2.80	2.41	12	0.51	-518.00	601.00	5950	20230417	-75.66	410	20221017	253.17	5950	-75.66	20230417	1240	16.77	20230102	5950	-75.66	20230417	410	253.17	20221017	0.00	N	051980	500	395 억		1668903	N	N	0	N	00	N
92	20231016	140440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1437	-70	5	-4.64	506545934	351420	35.04	1438	1489	1400	1959	1055	1507	1441.43	2.13	0	-58744	1704	1605	1535	1436	1366	1570	1401	395	452	500	900	1	1	78501937	1128	-2.77	2.39	12	0.45	-518.00	601.00	5950	20230417	-75.85	410	20221017	250.49	5950	-75.85	20230417	1240	15.89	20230102	5950	-75.85	20230417	410	250.49	20221017	0.00	N	051980	500	395 억		1668903	N	N	0	N	00	N
93	20231016	130439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1443	-64	5	-4.25	465494530	322791	32.19	1438	1489	1400	1959	1055	1507	1442.09	2.13	0	-53192	1704	1605	1535	1436	1366	1570	1401	395	452	500	900	1	1	78501937	1133	-2.79	2.40	12	0.41	-518.00	601.00	5950	20230417	-75.75	410	20221017	251.95	5950	-75.75	20230417	1240	16.37	20230102	5950	-75.75	20230417	410	251.95	20221017	0.00	N	051980	500	395 억		1668903	N	N	0	N	00	N
94	20231016	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1428	-79	5	-5.24	437823485	303434	30.26	1438	1489	1400	1959	1055	1507	1442.90	2.13	0	-48318	1704	1605	1535	1436	1366	1570	1401	395	452	500	900	1	1	78501937	1121	-2.76	2.38	12	0.39	-518.00	601.00	5950	20230417	-76.00	410	20221017	248.29	5950	-76.00	20230417	1240	15.16	20230102	5950	-76.00	20230417	410	248.29	20221017	0.00	N	051980	500	395 억		1668903	N	N	0	N	00	N
95	20231016	110437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	-59	5	-3.92	362387368	250992	25.03	1438	1489	1400	1959	1055	1507	1443.82	2.13	0	-32110	1704	1605	1535	1436	1366	1570	1401	395	452	500	900	1	1	78501937	1137	-2.80	2.41	12	0.32	-518.00	601.00	5950	20230417	-75.66	410	20221017	253.17	5950	-75.66	20230417	1240	16.77	20230102	5950	-75.66	20230417	410	253.17	20221017	0.00	N	051980	500	395 억		1668903	N	N	0	N	00	N
96	20231016	100433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1470	-37	5	-2.46	284072978	197568	19.70	1438	1485	1400	1959	1055	1507	1437.85	2.13	0	-26289	1704	1605	1535	1436	1366	1570	1401	395	452	500	900	1	1	78501937	1154	-2.84	2.45	12	0.25	-518.00	601.00	5950	20230417	-75.29	410	20221017	258.54	5950	-75.29	20230417	1240	18.55	20230102	5950	-75.29	20230417	410	258.54	20221017	0.00	N	051980	500	395 억		1668903	N	N	0	N	00	N
97	20231016	090436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1403	-104	5	-6.90	97800459	68646	6.85	1438	1472	1403	1959	1055	1507	1424.71	2.13	0	-23152	1704	1605	1535	1436	1366	1570	1401	395	452	500	900	1	1	78501937	1101	-2.71	2.33	12	0.09	-518.00	601.00	5950	20230417	-76.42	410	20221017	242.20	5950	-76.42	20230417	1240	13.15	20230102	5950	-76.42	20230417	410	242.20	20221017	0.00	N	051980	500	395 억		1668903	N	N	0	N	00	N
98	20231012	160447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1580	69	2	4.57	1769699853	1137587	118.20	1512	1610	1511	1964	1058	1511	1555.55	2.54	0	90163	1609	1560	1471	1422	1333	1584	1446	395	453	500	900	1	1	78501937	1240	-3.05	2.63	12	1.45	-518.00	601.00	5950	20230417	-73.45	410	20221017	285.37	5950	-73.45	20230417	1240	27.42	20230102	5950	-73.45	20230417	410	285.37	20221017	0.00	N	051980	500	395 억		1991049	N	N	0	N	00	N
99	20231012	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1570	59	2	3.90	1715312429	1103042	114.62	1512	1610	1511	1964	1058	1511	1555.07	2.54	0	90145	1609	1560	1471	1422	1333	1584	1446	395	453	500	900	1	1	78501937	1232	-3.03	2.61	12	1.41	-518.00	601.00	5950	20230417	-73.61	410	20221017	282.93	5950	-73.61	20230417	1240	26.61	20230102	5950	-73.61	20230417	410	282.93	20221017	0.00	N	051980	500	395 억		1991049	N	N	0	N	00	N
100	20231012	140438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1555	44	2	2.91	1128225305	732665	76.13	1512	1579	1511	1964	1058	1511	1539.89	2.54	0	14311	1609	1560	1471	1422	1333	1584	1446	395	453	500	900	1	1	78501937	1221	-3.00	2.59	12	0.93	-518.00	601.00	5950	20230417	-73.87	410	20221017	279.27	5950	-73.87	20230417	1240	25.40	20230102	5950	-73.87	20230417	410	279.27	20221017	0.00	N	051980	500	395 억		1991049	N	N	0	N	00	N
101	20231012	130438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1559	48	2	3.18	983620671	639601	66.46	1512	1579	1511	1964	1058	1511	1537.87	2.54	0	8374	1609	1560	1471	1422	1333	1584	1446	395	453	500	900	1	1	78501937	1224	-3.01	2.59	12	0.81	-518.00	601.00	5950	20230417	-73.80	410	20221017	280.24	5950	-73.80	20230417	1240	25.73	20230102	5950	-73.80	20230417	410	280.24	20221017	0.00	N	051980	500	395 억		1991049	N	N	0	N	00	N
102	20231012	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1532	21	2	1.39	803916206	523122	54.36	1512	1579	1511	1964	1058	1511	1536.77	2.54	0	-11484	1609	1560	1471	1422	1333	1584	1446	395	453	500	900	1	1	78501937	1203	-2.96	2.55	12	0.67	-518.00	601.00	5950	20230417	-74.25	410	20221017	273.66	5950	-74.25	20230417	1240	23.55	20230102	5950	-74.25	20230417	410	273.66	20221017	0.00	N	051980	500	395 억		1991049	N	N	0	N	00	N
103	20231012	110443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1525	14	2	0.93	722934480	470126	48.85	1512	1579	1511	1964	1058	1511	1537.75	2.54	0	-1068	1609	1560	1471	1422	1333	1584	1446	395	453	500	900	1	1	78501937	1197	-2.94	2.54	12	0.60	-518.00	601.00	5950	20230417	-74.37	410	20221017	271.95	5950	-74.37	20230417	1240	22.98	20230102	5950	-74.37	20230417	410	271.95	20221017	0.00	N	051980	500	395 억		1991049	N	N	0	N	00	N
104	20231012	100442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1522	11	2	0.73	581767018	377292	39.20	1512	1579	1511	1964	1058	1511	1541.95	2.54	0	20634	1609	1560	1471	1422	1333	1584	1446	395	453	500	900	1	1	78501937	1195	-2.94	2.53	12	0.48	-518.00	601.00	5950	20230417	-74.42	410	20221017	271.22	5950	-74.42	20230417	1240	22.74	20230102	5950	-74.42	20230417	410	271.22	20221017	0.00	N	051980	500	395 억		1991049	N	N	0	N	00	N
105	20231012	090444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1551	40	2	2.65	30900559	20134	2.09	1512	1552	1512	1964	1058	1511	1534.75	2.54	0	1482	1609	1560	1471	1422	1333	1584	1446	395	453	500	900	1	1	78501937	1218	-2.99	2.58	12	0.03	-518.00	601.00	5950	20230417	-73.93	410	20221017	278.29	5950	-73.93	20230417	1240	25.08	20230102	5950	-73.93	20230417	410	278.29	20221017	0.00	N	051980	500	395 억		1991049	N	N	0	N	00	N
106	20231011	160439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1511	129	2	9.33	1395536625	960116	112.24	1382	1520	1382	1796	968	1382	1453.51	2.27	0	209195	1539	1460	1410	1331	1281	1435	1306	395	414	500	820	1	1	78501937	1186	-2.92	2.51	12	1.22	-518.00	601.00	5950	20230417	-74.61	410	20221006	268.54	5950	-74.61	20230417	1240	21.85	20230102	5950	-74.61	20230417	410	268.54	20221017	0.00	N	051980	500	395 억		1784873	N	N	0	N	00	N
107	20231011	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1497	115	2	8.32	1141762748	791774	92.56	1382	1499	1382	1796	968	1382	1442.03	2.27	0	208497	1539	1460	1410	1331	1281	1435	1306	395	414	500	820	1	1	78501937	1175	-2.89	2.49	12	1.01	-518.00	601.00	5950	20230417	-74.84	410	20221006	265.12	5950	-74.84	20230417	1240	20.73	20230102	5950	-74.84	20230417	410	265.12	20221017	0.00	N	051980	500	395 억		1784873	N	N	0	N	00	N
108	20231011	140445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1462	80	2	5.79	902570044	629316	73.57	1382	1474	1382	1796	968	1382	1434.21	2.27	0	183650	1539	1460	1410	1331	1281	1435	1306	395	414	500	820	1	1	78501937	1148	-2.82	2.43	12	0.80	-518.00	601.00	5950	20230417	-75.43	410	20221006	256.59	5950	-75.43	20230417	1240	17.90	20230102	5950	-75.43	20230417	410	256.59	20221017	0.00	N	051980	500	395 억		1784873	N	N	0	N	00	N
109	20231011	130436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1423	41	2	2.97	731546840	510221	59.65	1382	1474	1382	1796	968	1382	1433.78	2.27	0	118768	1539	1460	1410	1331	1281	1435	1306	395	414	500	820	1	1	78501937	1117	-2.75	2.37	12	0.65	-518.00	601.00	5950	20230417	-76.08	410	20221006	247.07	5950	-76.08	20230417	1240	14.76	20230102	5950	-76.08	20230417	410	247.07	20221017	0.00	N	051980	500	395 억		1784873	N	N	0	N	00	N
110	20231011	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1414	32	2	2.32	708182849	493811	57.73	1382	1474	1382	1796	968	1382	1434.12	2.27	0	120835	1539	1460	1410	1331	1281	1435	1306	395	414	500	820	1	1	78501937	1110	-2.73	2.35	12	0.63	-518.00	601.00	5950	20230417	-76.24	410	20221006	244.88	5950	-76.24	20230417	1240	14.03	20230102	5950	-76.24	20230417	410	244.88	20221017	0.00	N	051980	500	395 억		1784873	N	N	0	N	00	N
111	20231011	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	58	2	4.20	536582378	372787	43.58	1382	1474	1382	1796	968	1382	1439.38	2.27	0	106297	1539	1460	1410	1331	1281	1435	1306	395	414	500	820	1	1	78501937	1130	-2.78	2.40	12	0.47	-518.00	601.00	5950	20230417	-75.80	410	20221006	251.22	5950	-75.80	20230417	1240	16.13	20230102	5950	-75.80	20230417	410	251.22	20221017	0.00	N	051980	500	395 억		1784873	N	N	0	N	00	N
112	20231011	100438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1463	81	2	5.86	450194461	312936	36.58	1382	1474	1382	1796	968	1382	1438.62	2.27	0	101611	1539	1460	1410	1331	1281	1435	1306	395	414	500	820	1	1	78501937	1148	-2.82	2.43	12	0.40	-518.00	601.00	5950	20230417	-75.41	410	20221006	256.83	5950	-75.41	20230417	1240	17.98	20230102	5950	-75.41	20230417	410	256.83	20221017	0.00	N	051980	500	395 억		1784873	N	N	0	N	00	N
113	20231011	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1416	34	2	2.46	25959224	18506	2.16	1382	1426	1382	1796	968	1382	1402.75	2.27	0	12511	1539	1460	1410	1331	1281	1435	1306	395	414	500	820	1	1	78501937	1112	-2.73	2.36	12	0.02	-518.00	601.00	5950	20230417	-76.20	410	20221006	245.37	5950	-76.20	20230417	1240	14.19	20230102	5950	-76.20	20230417	410	245.37	20221017	0.00	N	051980	500	395 억		1784873	N	N	0	N	00	N
114	20231010	160436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	-80	5	-5.47	1191659824	854914	141.40	1488	1489	1360	1900	1024	1462	1393.89	2.46	0	-146014	1544	1503	1448	1407	1352	1523	1427	395	438	500	870	1	1	78501937	1085	-2.67	2.30	12	1.09	-518.00	601.00	5950	20230417	-76.77	392	20221005	252.55	5950	-76.77	20230417	1240	11.45	20230102	5950	-76.77	20230417	410	237.07	20221017	0.00	N	051980	500	395 억		1932073	N	N	0	N	00	N
115	20231010	150435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1391	-71	5	-4.86	1171705545	840462	139.01	1488	1489	1360	1900	1024	1462	1394.12	2.46	0	-143061	1544	1503	1448	1407	1352	1523	1427	395	438	500	870	1	1	78501937	1092	-2.69	2.31	12	1.07	-518.00	601.00	5950	20230417	-76.62	392	20221005	254.85	5950	-76.62	20230417	1240	12.18	20230102	5950	-76.62	20230417	410	239.27	20221017	0.00	N	051980	500	395 억		1932073	N	N	0	N	00	N
116	20231010	140436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	-82	5	-5.61	933126213	667135	110.35	1488	1489	1373	1900	1024	1462	1398.71	2.46	0	-129763	1544	1503	1448	1407	1352	1523	1427	395	438	500	870	1	1	78501937	1083	-2.66	2.30	12	0.85	-518.00	601.00	5950	20230417	-76.81	392	20221005	252.04	5950	-76.81	20230417	1240	11.29	20230102	5950	-76.81	20230417	410	236.59	20221017	0.00	N	051980	500	395 억		1932073	N	N	0	N	00	N
117	20231010	130433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1392	-70	5	-4.79	892303149	637661	105.47	1488	1489	1373	1900	1024	1462	1399.34	2.46	0	-124134	1544	1503	1448	1407	1352	1523	1427	395	438	500	870	1	1	78501937	1093	-2.69	2.32	12	0.81	-518.00	601.00	5950	20230417	-76.61	392	20221005	255.10	5950	-76.61	20230417	1240	12.26	20230102	5950	-76.61	20230417	410	239.51	20221017	0.00	N	051980	500	395 억		1932073	N	N	0	N	00	N
118	20231010	120434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	-62	5	-4.24	804084000	574005	94.94	1488	1489	1373	1900	1024	1462	1400.83	2.46	0	-82970	1544	1503	1448	1407	1352	1523	1427	395	438	500	870	1	1	78501937	1099	-2.70	2.33	12	0.73	-518.00	601.00	5950	20230417	-76.47	392	20221005	257.14	5950	-76.47	20230417	1240	12.90	20230102	5950	-76.47	20230417	410	241.46	20221017	0.00	N	051980	500	395 억		1932073	N	N	0	N	00	N
119	20231010	110425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	-80	5	-5.47	717640231	511681	84.63	1488	1489	1375	1900	1024	1462	1402.51	2.46	0	-61507	1544	1503	1448	1407	1352	1523	1427	395	438	500	870	1	1	78501937	1085	-2.67	2.30	12	0.65	-518.00	601.00	5950	20230417	-76.77	392	20221005	252.55	5950	-76.77	20230417	1240	11.45	20230102	5950	-76.77	20230417	410	237.07	20221017	0.00	N	051980	500	395 억		1932073	N	N	0	N	00	N
120	20231010	100430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1403	-59	5	-4.04	529443102	376140	62.21	1488	1489	1387	1900	1024	1462	1407.57	2.46	0	-41738	1544	1503	1448	1407	1352	1523	1427	395	438	500	870	1	1	78501937	1101	-2.71	2.33	12	0.48	-518.00	601.00	5950	20230417	-76.42	392	20221005	257.91	5950	-76.42	20230417	1240	13.15	20230102	5950	-76.42	20230417	410	242.20	20221017	0.00	N	051980	500	395 억		1932073	N	N	0	N	00	N
121	20231010	090429	57	100.00	KOSDAQ		화학	N	N	N	N		N	1427	-35	5	-2.39	63612401	43678	7.22	1488	1489	1427	1900	1024	1462	1456.39	2.46	0	-13353	1544	1503	1448	1407	1352	1523	1427	395	438	500	870	1	1	78501937	1120	-2.75	2.37	12	0.06	-518.00	601.00	5950	20230417	-76.02	392	20221005	264.03	5950	-76.02	20230417	1240	15.08	20230102	5950	-76.02	20230417	410	248.05	20221017	0.00	N	051980	500	395 억		1932073	N	N	0	N	00	N
122	20231006	160434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1462	69	2	4.95	877122429	603451	79.32	1448	1489	1393	1810	976	1393	1453.51	2.52	0	-44466	1554	1473	1403	1322	1252	1438	1287	395	417	500	830	1	1	78501937	1148	-2.82	2.43	12	0.77	-518.00	601.00	5950	20230417	-75.43	392	20221005	272.96	5950	-75.43	20230417	1240	17.90	20230102	5950	-75.43	20230417	410	256.59	20221006	0.00	N	051980	500	395 억		1981602	N	N	0	N	00	N
123	20231006	150426	57	100.00	KOSDAQ		화학	N	N	N	N		N	1468	75	2	5.38	857200074	589872	77.54	1448	1489	1393	1810	976	1393	1453.20	2.52	0	-42374	1554	1473	1403	1322	1252	1438	1287	395	417	500	830	1	1	78501937	1152	-2.83	2.44	12	0.75	-518.00	601.00	5950	20230417	-75.33	392	20221005	274.49	5950	-75.33	20230417	1240	18.39	20230102	5950	-75.33	20230417	410	258.05	20221006	0.00	N	051980	500	395 억		1981602	N	N	0	N	00	N
124	20231006	140425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1463	70	2	5.03	797806136	549302	72.21	1448	1489	1393	1810	976	1393	1452.40	2.52	0	-47673	1554	1473	1403	1322	1252	1438	1287	395	417	500	830	1	1	78501937	1148	-2.82	2.43	12	0.70	-518.00	601.00	5950	20230417	-75.41	392	20221005	273.21	5950	-75.41	20230417	1240	17.98	20230102	5950	-75.41	20230417	410	256.83	20221006	0.00	N	051980	500	395 억		1981602	N	N	0	N	00	N
125	20231006	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	1463	70	2	5.03	723157355	498162	65.48	1448	1489	1393	1810	976	1393	1451.65	2.52	0	-44151	1554	1473	1403	1322	1252	1438	1287	395	417	500	830	1	1	78501937	1148	-2.82	2.43	12	0.63	-518.00	601.00	5950	20230417	-75.41	392	20221005	273.21	5950	-75.41	20230417	1240	17.98	20230102	5950	-75.41	20230417	410	256.83	20221006	0.00	N	051980	500	395 억		1981602	N	N	0	N	00	N
126	20231006	120421	57	100.00	KOSDAQ		화학	N	N	N	N		N	1472	79	2	5.67	605690944	417915	54.93	1448	1489	1393	1810	976	1393	1449.32	2.52	0	-32772	1554	1473	1403	1322	1252	1438	1287	395	417	500	830	1	1	78501937	1156	-2.84	2.45	12	0.53	-518.00	601.00	5950	20230417	-75.26	392	20221005	275.51	5950	-75.26	20230417	1240	18.71	20230102	5950	-75.26	20230417	410	259.02	20221006	0.00	N	051980	500	395 억		1981602	N	N	0	N	00	N
127	20231006	110419	57	100.00	KOSDAQ		화학	N	N	N	N		N	1463	70	2	5.03	491438224	340200	44.72	1448	1483	1393	1810	976	1393	1444.56	2.52	0	-43555	1554	1473	1403	1322	1252	1438	1287	395	417	500	830	1	1	78501937	1148	-2.82	2.43	12	0.43	-518.00	601.00	5950	20230417	-75.41	392	20221005	273.21	5950	-75.41	20230417	1240	17.98	20230102	5950	-75.41	20230417	410	256.83	20221006	0.00	N	051980	500	395 억		1981602	N	N	0	N	00	N
128	20231006	100421	57	100.00	KOSDAQ		화학	N	N	N	N		N	1465	72	2	5.17	281623880	196636	25.85	1448	1468	1393	1810	976	1393	1432.21	2.52	0	-54083	1554	1473	1403	1322	1252	1438	1287	395	417	500	830	1	1	78501937	1150	-2.83	2.44	12	0.25	-518.00	601.00	5950	20230417	-75.38	392	20221005	273.72	5950	-75.38	20230417	1240	18.15	20230102	5950	-75.38	20230417	410	257.32	20221006	0.00	N	051980	500	395 억		1981602	N	N	0	N	00	N
129	20231006	090418	57	100.00	KOSDAQ		화학	N	N	N	N		N	1444	51	2	3.66	44796167	31066	4.08	1448	1450	1423	1810	976	1393	1442.01	2.52	0	-19907	1554	1473	1403	1322	1252	1438	1287	395	417	500	830	1	1	78501937	1134	-2.79	2.40	12	0.04	-518.00	601.00	5950	20230417	-75.73	392	20221005	268.37	5950	-75.73	20230417	1240	16.45	20230102	5950	-75.73	20230417	410	252.20	20221006	0.00	N	051980	500	395 억		1981602	N	N	0	N	00	N