KissMeData/110020/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	160809	57	100.00	KOSDAQ		화학	N	N	N	N		N	8660	-70	5	-0.80	1592999030	181392	56.44	8700	8930	8550	11340	6120	8730	8782.09	5.30	0	-7832	9343	9036	8593	8286	7843	9190	8440	37	2610	500	5930	10	1	7455802	646	-18.08	6.23	12	2.43	-479.00	1390.00	11140	20231017	-22.26	3235	20230106	167.70	11140	-22.26	20231017	3235	167.70	20230106	11140	-22.26	20231017	3235	167.70	20230106	0.00	N	110020	500	37 억		395033	N	N	0	N	00	N
3	20231031	150816	57	100.00	KOSDAQ		화학	N	N	N	N		N	8660	-70	5	-0.80	1557141880	177253	55.15	8700	8930	8550	11340	6120	8730	8784.85	5.30	0	-7396	9343	9036	8593	8286	7843	9190	8440	37	2610	500	5930	10	1	7455802	646	-18.08	6.23	12	2.38	-479.00	1390.00	11140	20231017	-22.26	3235	20230106	167.70	11140	-22.26	20231017	3235	167.70	20230106	11140	-22.26	20231017	3235	167.70	20230106	0.00	N	110020	500	37 억		395033	N	N	0	N	00	N
4	20231031	140822	57	100.00	KOSDAQ		화학	N	N	N	N		N	8730	0	3	0.00	1349067280	153344	47.71	8700	8930	8550	11340	6120	8730	8797.65	5.30	0	-3044	9343	9036	8593	8286	7843	9190	8440	37	2610	500	5930	10	1	7455802	651	-18.23	6.28	12	2.06	-479.00	1390.00	11140	20231017	-21.63	3235	20230106	169.86	11140	-21.63	20231017	3235	169.86	20230106	11140	-21.63	20231017	3235	169.86	20230106	0.00	N	110020	500	37 억		395033	N	N	0	N	00	N
5	20231031	130816	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	90	2	1.03	1237083270	140617	43.75	8700	8930	8550	11340	6120	8730	8797.54	5.30	0	-4514	9343	9036	8593	8286	7843	9190	8440	37	2610	500	5930	10	1	7455802	658	-18.41	6.35	12	1.89	-479.00	1390.00	11140	20231017	-20.83	3235	20230106	172.64	11140	-20.83	20231017	3235	172.64	20230106	11140	-20.83	20231017	3235	172.64	20230106	0.00	N	110020	500	37 억		395033	N	N	0	N	00	N
6	20231031	120815	57	100.00	KOSDAQ		화학	N	N	N	N		N	8850	120	2	1.37	1139451080	129584	40.32	8700	8930	8550	11340	6120	8730	8793.15	5.30	0	-5099	9343	9036	8593	8286	7843	9190	8440	37	2610	500	5930	10	1	7455802	660	-18.48	6.37	12	1.74	-479.00	1390.00	11140	20231017	-20.56	3235	20230106	173.57	11140	-20.56	20231017	3235	173.57	20230106	11140	-20.56	20231017	3235	173.57	20230106	0.00	N	110020	500	37 억		395033	N	N	0	N	00	N
7	20231031	110837	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	90	2	1.03	740665390	84678	26.35	8700	8930	8550	11340	6120	8730	8746.85	5.30	0	-146	9343	9036	8593	8286	7843	9190	8440	37	2610	500	5930	10	1	7455802	658	-18.41	6.35	12	1.14	-479.00	1390.00	11140	20231017	-20.83	3235	20230106	172.64	11140	-20.83	20231017	3235	172.64	20230106	11140	-20.83	20231017	3235	172.64	20230106	0.00	N	110020	500	37 억		395033	N	N	0	N	00	N
8	20231031	100822	57	100.00	KOSDAQ		화학	N	N	N	N		N	8720	-10	5	-0.11	617101800	70574	21.96	8700	8930	8550	11340	6120	8730	8744.04	5.30	0	-3446	9343	9036	8593	8286	7843	9190	8440	37	2610	500	5930	10	1	7455802	650	-18.20	6.27	12	0.95	-479.00	1390.00	11140	20231017	-21.72	3235	20230106	169.55	11140	-21.72	20231017	3235	169.55	20230106	11140	-21.72	20231017	3235	169.55	20230106	0.00	N	110020	500	37 억		395033	N	N	0	N	00	N
9	20231031	090822	57	100.00	KOSDAQ		화학	N	N	N	N		N	8770	40	2	0.46	179449440	20312	6.32	8700	8930	8670	11340	6120	8730	8834.65	5.30	0	-2468	9343	9036	8593	8286	7843	9190	8440	37	2610	500	5930	10	1	7455802	654	-18.31	6.31	12	0.27	-479.00	1390.00	11140	20231017	-21.27	3235	20230106	171.10	11140	-21.27	20231017	3235	171.10	20230106	11140	-21.27	20231017	3235	171.10	20230106	0.00	N	110020	500	37 억		395033	N	N	0	N	00	N
10	20231030	160807	57	100.00	KOSDAQ		화학	N	N	N	N		N	8730	590	2	7.25	2772113160	320194	205.40	8150	8900	8150	10580	5700	8140	8657.55	4.64	0	48633	8553	8346	8203	7996	7853	8450	8100	37	2440	500	5530	10	1	7455802	651	-18.23	6.28	12	4.29	-479.00	1390.00	11140	20231017	-21.63	3235	20230106	169.86	11140	-21.63	20231017	3235	169.86	20230106	11140	-21.63	20231017	3235	169.86	20230106	0.00	N	110020	500	37 억		345989	N	N	0	N	00	N
11	20231030	150750	57	100.00	KOSDAQ		화학	N	N	N	N		N	8590	450	2	5.53	2727551050	315056	202.11	8150	8900	8150	10580	5700	8140	8657.36	4.64	0	48861	8553	8346	8203	7996	7853	8450	8100	37	2440	500	5530	10	1	7455802	640	-17.93	6.18	12	4.23	-479.00	1390.00	11140	20231017	-22.89	3235	20230106	165.53	11140	-22.89	20231017	3235	165.53	20230106	11140	-22.89	20231017	3235	165.53	20230106	0.00	N	110020	500	37 억		345989	N	N	0	N	00	N
12	20231030	140749	57	100.00	KOSDAQ		화학	N	N	N	N		N	8560	420	2	5.16	2519235080	290528	186.37	8150	8900	8150	10580	5700	8140	8671.24	4.64	0	44231	8553	8346	8203	7996	7853	8450	8100	37	2440	500	5530	10	1	7455802	638	-17.87	6.16	12	3.90	-479.00	1390.00	11140	20231017	-23.16	3235	20230106	164.61	11140	-23.16	20231017	3235	164.61	20230106	11140	-23.16	20231017	3235	164.61	20230106	0.00	N	110020	500	37 억		345989	N	N	0	N	00	N
13	20231030	130751	57	100.00	KOSDAQ		화학	N	N	N	N		N	8790	650	2	7.99	2321364150	267664	171.70	8150	8900	8150	10580	5700	8140	8672.69	4.64	0	45341	8553	8346	8203	7996	7853	8450	8100	37	2440	500	5530	10	1	7455802	655	-18.35	6.32	12	3.59	-479.00	1390.00	11140	20231017	-21.10	3235	20230106	171.72	11140	-21.10	20231017	3235	171.72	20230106	11140	-21.10	20231017	3235	171.72	20230106	0.00	N	110020	500	37 억		345989	N	N	0	N	00	N
14	20231030	120746	57	100.00	KOSDAQ		화학	N	N	N	N		N	8740	600	2	7.37	2200429670	253809	162.82	8150	8900	8150	10580	5700	8140	8669.63	4.64	0	38838	8553	8346	8203	7996	7853	8450	8100	37	2440	500	5530	10	1	7455802	652	-18.25	6.29	12	3.40	-479.00	1390.00	11140	20231017	-21.54	3235	20230106	170.17	11140	-21.54	20231017	3235	170.17	20230106	11140	-21.54	20231017	3235	170.17	20230106	0.00	N	110020	500	37 억		345989	N	N	0	N	00	N
15	20231030	110746	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	680	2	8.35	1917275830	221615	142.16	8150	8900	8150	10580	5700	8140	8651.39	4.64	0	27923	8553	8346	8203	7996	7853	8450	8100	37	2440	500	5530	10	1	7455802	658	-18.41	6.35	12	2.97	-479.00	1390.00	11140	20231017	-20.83	3235	20230106	172.64	11140	-20.83	20231017	3235	172.64	20230106	11140	-20.83	20231017	3235	172.64	20230106	0.00	N	110020	500	37 억		345989	N	N	0	N	00	N
16	20231030	100745	57	100.00	KOSDAQ		화학	N	N	N	N		N	8700	560	2	6.88	1342032740	156306	100.27	8150	8900	8150	10580	5700	8140	8585.94	4.64	0	17843	8553	8346	8203	7996	7853	8450	8100	37	2440	500	5530	10	1	7455802	649	-18.16	6.26	12	2.10	-479.00	1390.00	11140	20231017	-21.90	3235	20230106	168.93	11140	-21.90	20231017	3235	168.93	20230106	11140	-21.90	20231017	3235	168.93	20230106	0.00	N	110020	500	37 억		345989	N	N	0	N	00	N
17	20231030	090741	57	100.00	KOSDAQ		화학	N	N	N	N		N	8360	220	2	2.70	242160810	28941	18.57	8150	8450	8150	10580	5700	8140	8367.42	4.64	0	7286	8553	8346	8203	7996	7853	8450	8100	37	2440	500	5530	10	1	7455802	623	-17.45	6.01	12	0.39	-479.00	1390.00	11140	20231017	-24.96	3235	20230106	158.42	11140	-24.96	20231017	3235	158.42	20230106	11140	-24.96	20231017	3235	158.42	20230106	0.00	N	110020	500	37 억		345989	N	N	0	N	00	N
18	20231027	160713	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	-10	5	-0.12	1266391350	154819	77.45	8060	8410	8060	10590	5710	8150	8179.95	4.74	0	-6351	8670	8410	8200	7940	7730	8540	8070	37	2440	500	5540	10	1	7455802	607	-16.99	5.86	12	2.08	-479.00	1390.00	11140	20231017	-26.93	3235	20230106	151.62	11140	-26.93	20231017	3235	151.62	20230106	11140	-26.93	20231017	3235	151.62	20230106	0.00	N	110020	500	37 억		353168	N	N	0	N	00	N
19	20231027	150744	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	-20	5	-0.25	1232507460	150660	75.37	8060	8410	8060	10590	5710	8150	8180.72	4.74	0	-7264	8670	8410	8200	7940	7730	8540	8070	37	2440	500	5540	10	1	7455802	606	-16.97	5.85	12	2.02	-479.00	1390.00	11140	20231017	-27.02	3235	20230106	151.31	11140	-27.02	20231017	3235	151.31	20230106	11140	-27.02	20231017	3235	151.31	20230106	0.00	N	110020	500	37 억		353168	N	N	0	N	00	N
20	20231027	140742	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	10	2	0.12	1113732910	136053	68.06	8060	8410	8060	10590	5710	8150	8186.02	4.74	0	-2542	8670	8410	8200	7940	7730	8540	8070	37	2440	500	5540	10	1	7455802	608	-17.04	5.87	12	1.82	-479.00	1390.00	11140	20231017	-26.75	3235	20230106	152.24	11140	-26.75	20231017	3235	152.24	20230106	11140	-26.75	20231017	3235	152.24	20230106	0.00	N	110020	500	37 억		353168	N	N	0	N	00	N
21	20231027	130734	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	-30	5	-0.37	955219070	116526	58.29	8060	8410	8060	10590	5710	8150	8197.48	4.74	0	8850	8670	8410	8200	7940	7730	8540	8070	37	2440	500	5540	10	1	7455802	605	-16.95	5.84	12	1.56	-479.00	1390.00	11140	20231017	-27.11	3235	20230106	151.00	11140	-27.11	20231017	3235	151.00	20230106	11140	-27.11	20231017	3235	151.00	20230106	0.00	N	110020	500	37 억		353168	N	N	0	N	00	N
22	20231027	120746	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	120	2	1.47	764816240	93198	46.62	8060	8410	8060	10590	5710	8150	8206.36	4.74	0	17690	8670	8410	8200	7940	7730	8540	8070	37	2440	500	5540	10	1	7455802	617	-17.27	5.95	12	1.25	-479.00	1390.00	11140	20231017	-25.76	3235	20230106	155.64	11140	-25.76	20231017	3235	155.64	20230106	11140	-25.76	20231017	3235	155.64	20230106	0.00	N	110020	500	37 억		353168	N	N	0	N	00	N
23	20231027	110752	57	100.00	KOSDAQ		화학	N	N	N	N		N	8390	240	2	2.94	647785980	79113	39.58	8060	8390	8060	10590	5710	8150	8188.11	4.74	0	16977	8670	8410	8200	7940	7730	8540	8070	37	2440	500	5540	10	1	7455802	626	-17.52	6.04	12	1.06	-479.00	1390.00	11140	20231017	-24.69	3235	20230106	159.35	11140	-24.69	20231017	3235	159.35	20230106	11140	-24.69	20231017	3235	159.35	20230106	0.00	N	110020	500	37 억		353168	N	N	0	N	00	N
24	20231027	100742	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	100	2	1.23	439582420	53943	26.98	8060	8300	8060	10590	5710	8150	8149.02	4.74	0	6637	8670	8410	8200	7940	7730	8540	8070	37	2440	500	5540	10	1	7455802	615	-17.22	5.94	12	0.72	-479.00	1390.00	11140	20231017	-25.94	3235	20230106	155.02	11140	-25.94	20231017	3235	155.02	20230106	11140	-25.94	20231017	3235	155.02	20230106	0.00	N	110020	500	37 억		353168	N	N	0	N	00	N
25	20231027	090739	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	30	2	0.37	105716670	12927	6.47	8060	8300	8060	10590	5710	8150	8177.97	4.74	0	856	8670	8410	8200	7940	7730	8540	8070	37	2440	500	5540	10	1	7455802	610	-17.08	5.88	12	0.17	-479.00	1390.00	11140	20231017	-26.57	3235	20230106	152.86	11140	-26.57	20231017	3235	152.86	20230106	11140	-26.57	20231017	3235	152.86	20230106	0.00	N	110020	500	37 억		353168	N	N	0	N	00	N
26	20231026	160732	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	70	2	0.87	1633213280	199300	66.72	7990	8460	7990	10500	5660	8080	8194.79	4.36	0	28445	9093	8586	8263	7756	7433	8840	8010	37	2420	500	5490	10	1	7455802	608	-17.01	5.86	12	2.67	-479.00	1390.00	11140	20231017	-26.84	3235	20230106	151.93	11140	-26.84	20231017	3235	151.93	20230106	11140	-26.84	20231017	3235	151.93	20230106	0.00	N	110020	500	37 억		325150	N	N	0	N	00	N
27	20231026	150731	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	70	2	0.87	1570752910	191651	64.16	7990	8460	7990	10500	5660	8080	8195.94	4.36	0	27660	9093	8586	8263	7756	7433	8840	8010	37	2420	500	5490	10	1	7455802	608	-17.01	5.86	12	2.57	-479.00	1390.00	11140	20231017	-26.84	3235	20230106	151.93	11140	-26.84	20231017	3235	151.93	20230106	11140	-26.84	20231017	3235	151.93	20230106	0.00	N	110020	500	37 억		325150	N	N	0	N	00	N
28	20231026	140734	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	140	2	1.73	1389829360	169584	56.77	7990	8460	7990	10500	5660	8080	8195.56	4.36	0	23081	9093	8586	8263	7756	7433	8840	8010	37	2420	500	5490	10	1	7455802	613	-17.16	5.91	12	2.27	-479.00	1390.00	11140	20231017	-26.21	3235	20230106	154.10	11140	-26.21	20231017	3235	154.10	20230106	11140	-26.21	20231017	3235	154.10	20230106	0.00	N	110020	500	37 억		325150	N	N	0	N	00	N
29	20231026	130732	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	240	2	2.97	1139480890	139166	46.59	7990	8460	7990	10500	5660	8080	8187.97	4.36	0	20623	9093	8586	8263	7756	7433	8840	8010	37	2420	500	5490	10	1	7455802	620	-17.37	5.99	12	1.87	-479.00	1390.00	11140	20231017	-25.31	3235	20230106	157.19	11140	-25.31	20231017	3235	157.19	20230106	11140	-25.31	20231017	3235	157.19	20230106	0.00	N	110020	500	37 억		325150	N	N	0	N	00	N
30	20231026	120729	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	160	2	1.98	940357620	115236	38.58	7990	8430	7990	10500	5660	8080	8160.31	4.36	0	14704	9093	8586	8263	7756	7433	8840	8010	37	2420	500	5490	10	1	7455802	614	-17.20	5.93	12	1.55	-479.00	1390.00	11140	20231017	-26.03	3235	20230106	154.71	11140	-26.03	20231017	3235	154.71	20230106	11140	-26.03	20231017	3235	154.71	20230106	0.00	N	110020	500	37 억		325150	N	N	0	N	00	N
31	20231026	110737	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	20	2	0.25	740810690	90872	30.42	7990	8430	7990	10500	5660	8080	8152.29	4.36	0	4331	9093	8586	8263	7756	7433	8840	8010	37	2420	500	5490	10	1	7455802	604	-16.91	5.83	12	1.22	-479.00	1390.00	11140	20231017	-27.29	3235	20230106	150.39	11140	-27.29	20231017	3235	150.39	20230106	11140	-27.29	20231017	3235	150.39	20230106	0.00	N	110020	500	37 억		325150	N	N	0	N	00	N
32	20231026	100735	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	80	2	0.99	485913530	59176	19.81	7990	8430	7990	10500	5660	8080	8211.45	4.36	0	5522	9093	8586	8263	7756	7433	8840	8010	37	2420	500	5490	10	1	7455802	608	-17.04	5.87	12	0.79	-479.00	1390.00	11140	20231017	-26.75	3235	20230106	152.24	11140	-26.75	20231017	3235	152.24	20230106	11140	-26.75	20231017	3235	152.24	20230106	0.00	N	110020	500	37 억		325150	N	N	0	N	00	N
33	20231026	090732	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	80	2	0.99	68722810	8542	2.86	7990	8190	7990	10500	5660	8080	8045.06	4.36	0	1822	9093	8586	8263	7756	7433	8840	8010	37	2420	500	5490	10	1	7455802	608	-17.04	5.87	12	0.11	-479.00	1390.00	11140	20231017	-26.75	3235	20230106	152.24	11140	-26.75	20231017	3235	152.24	20230106	11140	-26.75	20231017	3235	152.24	20230106	0.00	N	110020	500	37 억		325150	N	N	0	N	00	N
34	20231025	160735	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	10	2	0.12	2472579480	297763	132.49	8010	8770	7940	10490	5650	8070	8304.80	3.72	0	47870	8583	8326	8053	7796	7523	8455	7925	37	2420	500	5480	10	1	7455802	602	-16.87	5.81	12	3.99	-479.00	1390.00	11140	20231017	-27.47	3235	20230106	149.77	11140	-27.47	20231017	3235	149.77	20230106	11140	-27.47	20231017	3235	149.77	20230106	0.00	N	110020	500	37 억		277072	N	N	0	N	00	N
35	20231025	150734	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	50	2	0.62	2421948960	291505	129.71	8010	8770	7940	10490	5650	8070	8308.44	3.72	0	48573	8583	8326	8053	7796	7523	8455	7925	37	2420	500	5480	10	1	7455802	605	-16.95	5.84	12	3.91	-479.00	1390.00	11140	20231017	-27.11	3235	20230106	151.00	11140	-27.11	20231017	3235	151.00	20230106	11140	-27.11	20231017	3235	151.00	20230106	0.00	N	110020	500	37 억		277072	N	N	0	N	00	N
36	20231025	140730	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	190	2	2.35	2086765930	250063	111.27	8010	8770	7940	10490	5650	8070	8344.97	3.72	0	56190	8583	8326	8053	7796	7523	8455	7925	37	2420	500	5480	10	1	7455802	616	-17.24	5.94	12	3.35	-479.00	1390.00	11140	20231017	-25.85	3235	20230106	155.33	11140	-25.85	20231017	3235	155.33	20230106	11140	-25.85	20231017	3235	155.33	20230106	0.00	N	110020	500	37 억		277072	N	N	0	N	00	N
37	20231025	130730	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	170	2	2.11	1973444770	236300	105.15	8010	8770	7940	10490	5650	8070	8351.45	3.72	0	59715	8583	8326	8053	7796	7523	8455	7925	37	2420	500	5480	10	1	7455802	614	-17.20	5.93	12	3.17	-479.00	1390.00	11140	20231017	-26.03	3235	20230106	154.71	11140	-26.03	20231017	3235	154.71	20230106	11140	-26.03	20231017	3235	154.71	20230106	0.00	N	110020	500	37 억		277072	N	N	0	N	00	N
38	20231025	120730	57	100.00	KOSDAQ		화학	N	N	N	N		N	8400	330	2	4.09	1674539650	200484	89.21	8010	8770	7940	10490	5650	8070	8352.50	3.72	0	52030	8583	8326	8053	7796	7523	8455	7925	37	2420	500	5480	10	1	7455802	626	-17.54	6.04	12	2.69	-479.00	1390.00	11140	20231017	-24.60	3235	20230106	159.66	11140	-24.60	20231017	3235	159.66	20230106	11140	-24.60	20231017	3235	159.66	20230106	0.00	N	110020	500	37 억		277072	N	N	0	N	00	N
39	20231025	110732	57	100.00	KOSDAQ		화학	N	N	N	N		N	8430	360	2	4.46	1400326340	168021	74.76	8010	8770	7940	10490	5650	8070	8334.25	3.72	0	41385	8583	8326	8053	7796	7523	8455	7925	37	2420	500	5480	10	1	7455802	629	-17.60	6.06	12	2.25	-479.00	1390.00	11140	20231017	-24.33	3235	20230106	160.59	11140	-24.33	20231017	3235	160.59	20230106	11140	-24.33	20231017	3235	160.59	20230106	0.00	N	110020	500	37 억		277072	N	N	0	N	00	N
40	20231025	100734	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	0	3	0.00	271645270	33586	14.94	8010	8230	7940	10490	5650	8070	8088.06	3.72	0	12999	8583	8326	8053	7796	7523	8455	7925	37	2420	500	5480	10	1	7455802	602	-16.85	5.81	12	0.45	-479.00	1390.00	11140	20231017	-27.56	3235	20230106	149.46	11140	-27.56	20231017	3235	149.46	20230106	11140	-27.56	20231017	3235	149.46	20230106	0.00	N	110020	500	37 억		277072	N	N	0	N	00	N
41	20231025	090728	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	20	2	0.25	111077790	13844	6.16	8010	8180	7940	10490	5650	8070	8023.49	3.72	0	5507	8583	8326	8053	7796	7523	8455	7925	37	2420	500	5480	10	1	7455802	603	-16.89	5.82	12	0.19	-479.00	1390.00	11140	20231017	-27.38	3235	20230106	150.08	11140	-27.38	20231017	3235	150.08	20230106	11140	-27.38	20231017	3235	150.08	20230106	0.00	N	110020	500	37 억		277072	N	N	0	N	00	N
42	20231024	160714	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	-80	5	-0.98	1788465060	222801	60.21	8040	8310	7780	10590	5710	8150	8027.19	3.39	0	24227	9383	8766	8283	7666	7183	8525	7425	37	2440	500	5540	10	1	7455802	602	-16.85	5.81	12	2.99	-479.00	1390.00	11140	20231017	-27.56	3235	20230106	149.46	11140	-27.56	20231017	3235	149.46	20230106	11140	-27.56	20231017	3235	149.46	20230106	0.00	N	110020	500	37 억		252844	N	N	0	N	00	N
43	20231024	150727	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	40	2	0.49	1662050060	207218	56.00	8040	8310	7780	10590	5710	8150	8020.78	3.39	0	20507	9383	8766	8283	7666	7183	8525	7425	37	2440	500	5540	10	1	7455802	611	-17.10	5.89	12	2.78	-479.00	1390.00	11140	20231017	-26.48	3235	20230106	153.17	11140	-26.48	20231017	3235	153.17	20230106	11140	-26.48	20231017	3235	153.17	20230106	0.00	N	110020	500	37 억		252844	N	N	0	N	00	N
44	20231024	140712	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	20	2	0.25	1441826480	180352	48.74	8040	8310	7780	10590	5710	8150	7994.51	3.39	0	9602	9383	8766	8283	7666	7183	8525	7425	37	2440	500	5540	10	1	7455802	609	-17.06	5.88	12	2.42	-479.00	1390.00	11140	20231017	-26.66	3235	20230106	152.55	11140	-26.66	20231017	3235	152.55	20230106	11140	-26.66	20231017	3235	152.55	20230106	0.00	N	110020	500	37 억		252844	N	N	0	N	00	N
45	20231024	130719	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	-60	5	-0.74	1334544010	167218	45.19	8040	8310	7780	10590	5710	8150	7980.86	3.39	0	8256	9383	8766	8283	7666	7183	8525	7425	37	2440	500	5540	10	1	7455802	603	-16.89	5.82	12	2.24	-479.00	1390.00	11140	20231017	-27.38	3235	20230106	150.08	11140	-27.38	20231017	3235	150.08	20230106	11140	-27.38	20231017	3235	150.08	20230106	0.00	N	110020	500	37 억		252844	N	N	0	N	00	N
46	20231024	120726	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	-10	5	-0.12	1210262480	151851	41.04	8040	8310	7780	10590	5710	8150	7970.07	3.39	0	11743	9383	8766	8283	7666	7183	8525	7425	37	2440	500	5540	10	1	7455802	607	-16.99	5.86	12	2.04	-479.00	1390.00	11140	20231017	-26.93	3235	20230106	151.62	11140	-26.93	20231017	3235	151.62	20230106	11140	-26.93	20231017	3235	151.62	20230106	0.00	N	110020	500	37 억		252844	N	N	0	N	00	N
47	20231024	110721	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	-230	5	-2.82	1083593300	136109	36.78	8040	8310	7780	10590	5710	8150	7961.22	3.39	0	7182	9383	8766	8283	7666	7183	8525	7425	37	2440	500	5540	10	1	7455802	590	-16.53	5.70	12	1.83	-479.00	1390.00	11140	20231017	-28.90	3235	20230106	144.82	11140	-28.90	20231017	3235	144.82	20230106	11140	-28.90	20231017	3235	144.82	20230106	0.00	N	110020	500	37 억		252844	N	N	0	N	00	N
48	20231024	100714	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	-250	5	-3.07	637357010	79260	21.42	8040	8310	7850	10590	5710	8150	8041.35	3.39	0	10791	9383	8766	8283	7666	7183	8525	7425	37	2440	500	5540	10	1	7455802	589	-16.49	5.68	12	1.06	-479.00	1390.00	11140	20231017	-29.08	3235	20230106	144.20	11140	-29.08	20231017	3235	144.20	20230106	11140	-29.08	20231017	3235	144.20	20230106	0.00	N	110020	500	37 억		252844	N	N	0	N	00	N
49	20231024	090720	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	0	3	0.00	142499120	17386	4.70	8040	8310	8040	10590	5710	8150	8196.20	3.39	0	4996	9383	8766	8283	7666	7183	8525	7425	37	2440	500	5540	10	1	7455802	608	-17.01	5.86	12	0.23	-479.00	1390.00	11140	20231017	-26.84	3235	20230106	151.93	11140	-26.84	20231017	3235	151.93	20230106	11140	-26.84	20231017	3235	151.93	20230106	0.00	N	110020	500	37 억		252844	N	N	0	N	00	N
50	20231023	160710	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	-250	5	-2.98	2950699360	367639	29.54	8610	8900	7800	10920	5880	8400	8025.44	4.18	0	-57684	9946	9172	8266	7492	6586	9560	7880	37	2520	500	5710	10	1	7455802	608	-17.01	5.86	12	4.93	-479.00	1390.00	11140	20231017	-26.84	3235	20230106	151.93	11140	-26.84	20231017	3235	151.93	20230106	11140	-26.84	20231017	3235	151.93	20230106	0.00	N	110020	500	37 억		311362	N	N	0	N	00	N
51	20231023	150714	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	-220	5	-2.62	2778609550	346416	27.84	8610	8900	7800	10920	5880	8400	8020.64	4.18	0	-53914	9946	9172	8266	7492	6586	9560	7880	37	2520	500	5710	10	1	7455802	610	-17.08	5.88	12	4.65	-479.00	1390.00	11140	20231017	-26.57	3235	20230106	152.86	11140	-26.57	20231017	3235	152.86	20230106	11140	-26.57	20231017	3235	152.86	20230106	0.00	N	110020	500	37 억		311362	N	N	0	N	00	N
52	20231023	140712	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-370	5	-4.40	2397673380	299549	24.07	8610	8900	7800	10920	5880	8400	8003.82	4.18	0	-49628	9946	9172	8266	7492	6586	9560	7880	37	2520	500	5710	10	1	7455802	599	-16.76	5.78	12	4.02	-479.00	1390.00	11140	20231017	-27.92	3235	20230106	148.22	11140	-27.92	20231017	3235	148.22	20230106	11140	-27.92	20231017	3235	148.22	20230106	0.00	N	110020	500	37 억		311362	N	N	0	N	00	N
53	20231023	130718	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-540	5	-6.43	2098863000	261586	21.02	8610	8900	7820	10920	5880	8400	8023.11	4.18	0	-40005	9946	9172	8266	7492	6586	9560	7880	37	2520	500	5710	10	1	7455802	586	-16.41	5.65	12	3.51	-479.00	1390.00	11140	20231017	-29.44	3235	20230106	142.97	11140	-29.44	20231017	3235	142.97	20230106	11140	-29.44	20231017	3235	142.97	20230106	0.00	N	110020	500	37 억		311362	N	N	0	N	00	N
54	20231023	120710	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	-440	5	-5.24	1822017690	226537	18.20	8610	8900	7820	10920	5880	8400	8042.37	4.18	0	-31942	9946	9172	8266	7492	6586	9560	7880	37	2520	500	5710	10	1	7455802	593	-16.62	5.73	12	3.04	-479.00	1390.00	11140	20231017	-28.55	3235	20230106	146.06	11140	-28.55	20231017	3235	146.06	20230106	11140	-28.55	20231017	3235	146.06	20230106	0.00	N	110020	500	37 억		311362	N	N	0	N	00	N
55	20231023	110709	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	-460	5	-5.48	1705790810	211893	17.03	8610	8900	7820	10920	5880	8400	8049.67	4.18	0	-28761	9946	9172	8266	7492	6586	9560	7880	37	2520	500	5710	10	1	7455802	592	-16.58	5.71	12	2.84	-479.00	1390.00	11140	20231017	-28.73	3235	20230106	145.44	11140	-28.73	20231017	3235	145.44	20230106	11140	-28.73	20231017	3235	145.44	20230106	0.00	N	110020	500	37 억		311362	N	N	0	N	00	N
56	20231023	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-370	5	-4.40	1497652900	185855	14.94	8610	8900	7820	10920	5880	8400	8057.54	4.18	0	-23821	9946	9172	8266	7492	6586	9560	7880	37	2520	500	5710	10	1	7455802	599	-16.76	5.78	12	2.49	-479.00	1390.00	11140	20231017	-27.92	3235	20230106	148.22	11140	-27.92	20231017	3235	148.22	20230106	11140	-27.92	20231017	3235	148.22	20230106	0.00	N	110020	500	37 억		311362	N	N	0	N	00	N
57	20231023	090718	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	-500	5	-5.95	644060890	78938	6.34	8610	8900	7820	10920	5880	8400	8158.01	4.18	0	-16952	9946	9172	8266	7492	6586	9560	7880	37	2520	500	5710	10	1	7455802	589	-16.49	5.68	12	1.06	-479.00	1390.00	11140	20231017	-29.08	3235	20230106	144.20	11140	-29.08	20231017	3235	144.20	20230106	11140	-29.08	20231017	3235	144.20	20230106	0.00	N	110020	500	37 억		311362	N	N	0	N	00	N
58	20231020	160707	57	100.00	KOSDAQ		화학	N	N	N	N		N	8400	-130	5	-1.52	10229272000	1227291	34.29	8310	9040	7360	11080	5980	8530	8334.81	4.52	0	-31111	10523	9526	8413	7416	6303	10025	7915	37	2550	500	5800	10	1	7455802	626	-17.54	6.04	12	16.46	-479.00	1390.00	11140	20231017	-24.60	3235	20230106	159.66	11140	-24.60	20231017	3235	159.66	20230106	11140	-24.60	20231017	3235	159.66	20230106	0.00	N	110020	500	37 억		337073	N	N	0	N	00	N
59	20231020	150707	57	100.00	KOSDAQ		화학	N	N	N	N		N	8640	110	2	1.29	9867550230	1184682	33.10	8310	9040	7360	11080	5980	8530	8329.28	4.52	0	-36056	10523	9526	8413	7416	6303	10025	7915	37	2550	500	5800	10	1	7455802	644	-18.04	6.22	12	15.89	-479.00	1390.00	11140	20231017	-22.44	3235	20230106	167.08	11140	-22.44	20231017	3235	167.08	20230106	11140	-22.44	20231017	3235	167.08	20230106	0.00	N	110020	500	37 억		337073	N	N	0	N	00	N
60	20231020	140712	57	100.00	KOSDAQ		화학	N	N	N	N		N	8570	40	2	0.47	7931685320	962557	26.89	8310	8880	7360	11080	5980	8530	8240.22	4.52	0	-59809	10523	9526	8413	7416	6303	10025	7915	37	2550	500	5800	10	1	7455802	639	-17.89	6.17	12	12.91	-479.00	1390.00	11140	20231017	-23.07	3235	20230106	164.91	11140	-23.07	20231017	3235	164.91	20230106	11140	-23.07	20231017	3235	164.91	20230106	0.00	N	110020	500	37 억		337073	N	N	0	N	00	N
61	20231020	130652	57	100.00	KOSDAQ		화학	N	N	N	N		N	8380	-150	5	-1.76	7504238800	912425	25.49	8310	8880	7360	11080	5980	8530	8224.50	4.52	0	-69280	10523	9526	8413	7416	6303	10025	7915	37	2550	500	5800	10	1	7455802	625	-17.49	6.03	12	12.24	-479.00	1390.00	11140	20231017	-24.78	3235	20230106	159.04	11140	-24.78	20231017	3235	159.04	20230106	11140	-24.78	20231017	3235	159.04	20230106	0.00	N	110020	500	37 억		337073	N	N	0	N	00	N
62	20231020	120704	57	100.00	KOSDAQ		화학	N	N	N	N		N	8400	-130	5	-1.52	7153993820	870848	24.33	8310	8880	7360	11080	5980	8530	8214.97	4.52	0	-74844	10523	9526	8413	7416	6303	10025	7915	37	2550	500	5800	10	1	7455802	626	-17.54	6.04	12	11.68	-479.00	1390.00	11140	20231017	-24.60	3235	20230106	159.66	11140	-24.60	20231017	3235	159.66	20230106	11140	-24.60	20231017	3235	159.66	20230106	0.00	N	110020	500	37 억		337073	N	N	0	N	00	N
63	20231020	110711	57	100.00	KOSDAQ		화학	N	N	N	N		N	8310	-220	5	-2.58	5178156450	639675	17.87	8310	8790	7360	11080	5980	8530	8094.98	4.52	0	-70400	10523	9526	8413	7416	6303	10025	7915	37	2550	500	5800	10	1	7455802	620	-17.35	5.98	12	8.58	-479.00	1390.00	11140	20231017	-25.40	3235	20230106	156.88	11140	-25.40	20231017	3235	156.88	20230106	11140	-25.40	20231017	3235	156.88	20230106	0.00	N	110020	500	37 억		337073	N	N	0	N	00	N
64	20231020	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-600	5	-7.03	3905666390	485739	13.57	8310	8790	7360	11080	5980	8530	8040.66	4.52	0	-64256	10523	9526	8413	7416	6303	10025	7915	37	2550	500	5800	10	1	7455802	591	-16.56	5.71	12	6.51	-479.00	1390.00	11140	20231017	-28.82	3235	20230106	145.13	11140	-28.82	20231017	3235	145.13	20230106	11140	-28.82	20231017	3235	145.13	20230106	0.00	N	110020	500	37 억		337073	N	N	0	N	00	N
65	20231020	090705	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	-820	5	-9.61	1021911630	128817	3.60	8310	8380	7480	11080	5980	8530	7933.03	4.52	0	-3342	10523	9526	8413	7416	6303	10025	7915	37	2550	500	5800	10	1	7455802	575	-16.10	5.55	12	1.73	-479.00	1390.00	11140	20231017	-30.79	3235	20230106	138.33	11140	-30.79	20231017	3235	138.33	20230106	11140	-30.79	20231017	3235	138.33	20230106	0.00	N	110020	500	37 억		337073	N	N	0	N	00	N
66	20231019	160659	57	100.00	KOSDAQ		화학	N	N	N	N		N	8530	1020	2	13.58	31041626610	3542808	359.15	7330	9410	7300	9760	5260	7510	8762.51	3.90	0	56398	8670	8090	7610	7030	6550	8380	7320	37	2250	500	5100	10	1	7455802	636	-17.81	6.14	12	47.52	-479.00	1390.00	11140	20231017	-23.43	3235	20230106	163.68	11140	-23.43	20231017	3235	163.68	20230106	11140	-23.43	20231017	3235	163.68	20230106	0.00	N	110020	500	37 억		290691	N	N	0	N	00	N
67	20231019	150656	57	100.00	KOSDAQ		화학	N	N	N	N		N	9180	1670	2	22.24	28155634560	3219071	326.33	7330	9410	7300	9760	5260	7510	8746.69	3.90	0	45375	8670	8090	7610	7030	6550	8380	7320	37	2250	500	5100	10	1	7455802	684	-19.16	6.60	12	43.18	-479.00	1390.00	11140	20231017	-17.59	3235	20230106	183.77	11140	-17.59	20231017	3235	183.77	20230106	11140	-17.59	20231017	3235	183.77	20230106	0.00	N	110020	500	37 억		290691	N	N	0	N	00	N
68	20231019	140704	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	1240	2	16.51	22712397650	2610884	264.68	7330	9410	7300	9760	5260	7510	8699.34	3.90	0	48322	8670	8090	7610	7030	6550	8380	7320	37	2250	500	5100	10	1	7455802	652	-18.27	6.29	12	35.02	-479.00	1390.00	11140	20231017	-21.45	3235	20230106	170.48	11140	-21.45	20231017	3235	170.48	20230106	11140	-21.45	20231017	3235	170.48	20230106	0.00	N	110020	500	37 억		290691	N	N	0	N	00	N
69	20231019	130656	57	100.00	KOSDAQ		화학	N	N	N	N		N	9000	1490	2	19.84	19777130100	2273135	230.44	7330	9410	7300	9760	5260	7510	8700.63	3.90	0	68720	8670	8090	7610	7030	6550	8380	7320	37	2250	500	5100	10	1	7455802	671	-18.79	6.47	12	30.49	-479.00	1390.00	11140	20231017	-19.21	3235	20230106	178.21	11140	-19.21	20231017	3235	178.21	20230106	11140	-19.21	20231017	3235	178.21	20230106	0.00	N	110020	500	37 억		290691	N	N	0	N	00	N
70	20231019	120702	57	100.00	KOSDAQ		화학	N	N	N	N		N	9010	1500	2	19.97	7878488540	944544	95.75	7330	9130	7300	9760	5260	7510	8341.47	3.90	0	78992	8670	8090	7610	7030	6550	8380	7320	37	2250	500	5100	10	1	7455802	672	-18.81	6.48	12	12.67	-479.00	1390.00	11140	20231017	-19.12	3235	20230106	178.52	11140	-19.12	20231017	3235	178.52	20230106	11140	-19.12	20231017	3235	178.52	20230106	0.00	N	110020	500	37 억		290691	N	N	0	N	00	N
71	20231019	110700	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	500	2	6.66	3485204310	435986	44.20	7330	8300	7300	9760	5260	7510	7994.38	3.90	0	66183	8670	8090	7610	7030	6550	8380	7320	37	2250	500	5100	10	1	7455802	597	-16.72	5.76	12	5.85	-479.00	1390.00	11140	20231017	-28.10	3235	20230106	147.60	11140	-28.10	20231017	3235	147.60	20230106	11140	-28.10	20231017	3235	147.60	20230106	0.00	N	110020	500	37 억		290691	N	N	0	N	00	N
72	20231019	100654	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	560	2	7.46	2995393560	374764	37.99	7330	8300	7300	9760	5260	7510	7993.37	3.90	0	58634	8670	8090	7610	7030	6550	8380	7320	37	2250	500	5100	10	1	7455802	602	-16.85	5.81	12	5.03	-479.00	1390.00	11140	20231017	-27.56	3235	20230106	149.46	11140	-27.56	20231017	3235	149.46	20230106	11140	-27.56	20231017	3235	149.46	20230106	0.00	N	110020	500	37 억		290691	N	N	0	N	00	N
73	20231019	090703	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	340	2	4.53	347287530	45674	4.63	7330	7850	7300	9760	5260	7510	7604.61	3.90	0	8812	8670	8090	7610	7030	6550	8380	7320	37	2250	500	5100	10	1	7455802	585	-16.39	5.65	12	0.61	-479.00	1390.00	11140	20231017	-29.53	3235	20230106	142.66	11140	-29.53	20231017	3235	142.66	20230106	11140	-29.53	20231017	3235	142.66	20230106	0.00	N	110020	500	37 억		290691	N	N	0	N	00	N
74	20231018	160705	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-90	5	-1.18	7617246460	979074	23.17	7470	8190	7130	9880	5320	7600	7780.28	3.12	0	55787	12680	10140	8600	6060	4520	9370	5290	37	2280	500	5160	10	1	7455802	560	-15.68	5.40	12	13.13	-479.00	1390.00	11140	20231017	-32.59	3235	20230106	132.15	11140	-32.59	20231017	3235	132.15	20230106	11140	-32.59	20231017	3235	132.15	20230106	0.00	N	110020	500	37 억		232985	N	N	0	N	00	N
75	20231018	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	130	2	1.71	7336854360	942128	22.30	7470	8190	7130	9880	5320	7600	7787.59	3.12	0	55716	12680	10140	8600	6060	4520	9370	5290	37	2280	500	5160	10	1	7455802	576	-16.14	5.56	12	12.64	-479.00	1390.00	11140	20231017	-30.61	3235	20230106	138.95	11140	-30.61	20231017	3235	138.95	20230106	11140	-30.61	20231017	3235	138.95	20230106	0.00	N	110020	500	37 억		232985	N	N	0	N	00	N
76	20231018	140648	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	110	2	1.45	6975627240	895532	21.19	7470	8190	7130	9880	5320	7600	7789.43	3.12	0	57109	12680	10140	8600	6060	4520	9370	5290	37	2280	500	5160	10	1	7455802	575	-16.10	5.55	12	12.01	-479.00	1390.00	11140	20231017	-30.79	3235	20230106	138.33	11140	-30.79	20231017	3235	138.33	20230106	11140	-30.79	20231017	3235	138.33	20230106	0.00	N	110020	500	37 억		232985	N	N	0	N	00	N
77	20231018	130646	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	270	2	3.55	6534269070	838291	19.84	7470	8190	7130	9880	5320	7600	7794.81	3.12	0	47538	12680	10140	8600	6060	4520	9370	5290	37	2280	500	5160	10	1	7455802	587	-16.43	5.66	12	11.24	-479.00	1390.00	11140	20231017	-29.35	3235	20230106	143.28	11140	-29.35	20231017	3235	143.28	20230106	11140	-29.35	20231017	3235	143.28	20230106	0.00	N	110020	500	37 억		232985	N	N	0	N	00	N
78	20231018	120658	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	120	2	1.58	6055065790	777384	18.40	7470	8190	7130	9880	5320	7600	7789.10	3.12	0	46500	12680	10140	8600	6060	4520	9370	5290	37	2280	500	5160	10	1	7455802	576	-16.12	5.55	12	10.43	-479.00	1390.00	11140	20231017	-30.70	3235	20230106	138.64	11140	-30.70	20231017	3235	138.64	20230106	11140	-30.70	20231017	3235	138.64	20230106	0.00	N	110020	500	37 억		232985	N	N	0	N	00	N
79	20231018	110652	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	290	2	3.82	5668293640	727362	17.21	7470	8190	7130	9880	5320	7600	7793.02	3.12	0	42618	12680	10140	8600	6060	4520	9370	5290	37	2280	500	5160	10	1	7455802	588	-16.47	5.68	12	9.76	-479.00	1390.00	11140	20231017	-29.17	3235	20230106	143.89	11140	-29.17	20231017	3235	143.89	20230106	11140	-29.17	20231017	3235	143.89	20230106	0.00	N	110020	500	37 억		232985	N	N	0	N	00	N
80	20231018	100657	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	20	2	0.26	4972275610	637955	15.10	7470	8190	7130	9880	5320	7600	7794.17	3.12	0	18665	12680	10140	8600	6060	4520	9370	5290	37	2280	500	5160	10	1	7455802	568	-15.91	5.48	12	8.56	-479.00	1390.00	11140	20231017	-31.60	3235	20230106	135.55	11140	-31.60	20231017	3235	135.55	20230106	11140	-31.60	20231017	3235	135.55	20230106	0.00	N	110020	500	37 억		232985	N	N	0	N	00	N
81	20231018	090649	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	-190	5	-2.50	463516670	63001	1.49	7470	7520	7130	9880	5320	7600	7356.21	3.12	0	1072	12680	10140	8600	6060	4520	9370	5290	37	2280	500	5160	10	1	7455802	552	-15.47	5.33	12	0.84	-479.00	1390.00	11140	20231017	-33.48	3235	20230106	129.06	11140	-33.48	20231017	3235	129.06	20230106	11140	-33.48	20231017	3235	129.06	20230106	0.00	N	110020	500	37 억		232985	N	N	0	N	00	N
82	20231017	160652	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7600	-1240	5	-14.03	37219440770	4197016	1484.67	11000	11140	7060	11490	6190	8840	8868.34	4.72	0	-131326	8840	8840	8840	8840	8840	8840	8840	37	2650	500	6010	10	1	7455802	567	-15.87	5.47	12	56.29	-479.00	1390.00	11140	20231017	-31.78	3235	20230106	134.93	11140	-31.78	20231017	3235	134.93	20230106	11140	-31.78	20231017	3235	134.93	20230106	0.00	N	110020	500	37 억		351716	N	N	0	N	01	N
83	20231017	150657	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7510	-1330	5	-15.05	36608583190	4116452	1456.17	11000	11140	7060	11490	6190	8840	8893.24	4.72	0	-132180	8840	8840	8840	8840	8840	8840	8840	37	2650	500	6010	10	1	7455802	560	-15.68	5.40	12	55.21	-479.00	1390.00	11140	20231017	-32.59	3235	20230106	132.15	11140	-32.59	20231017	3235	132.15	20230106	11140	-32.59	20231017	3235	132.15	20230106	0.00	N	110020	500	37 억		351716	N	N	0	N	01	N
84	20231017	140658	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7450	-1390	5	-15.72	35143783230	3919047	1386.34	11000	11140	7060	11490	6190	8840	8967.43	4.72	0	-134683	8840	8840	8840	8840	8840	8840	8840	37	2650	500	6010	10	1	7455802	555	-15.55	5.36	12	52.56	-479.00	1390.00	11140	20231017	-33.12	3235	20230106	130.29	11140	-33.12	20231017	3235	130.29	20230106	11140	-33.12	20231017	3235	130.29	20230106	0.00	N	110020	500	37 억		351716	N	N	0	N	01	N
85	20231017	130652	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7570	-1270	5	-14.37	33641866630	3720470	1316.09	11000	11140	7060	11490	6190	8840	9042.37	4.72	0	-140585	8840	8840	8840	8840	8840	8840	8840	37	2650	500	6010	10	1	7455802	564	-15.80	5.45	12	49.90	-479.00	1390.00	11140	20231017	-32.05	3235	20230106	134.00	11140	-32.05	20231017	3235	134.00	20230106	11140	-32.05	20231017	3235	134.00	20230106	0.00	N	110020	500	37 억		351716	N	N	0	N	01	N
86	20231017	120655	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7760	-1080	5	-12.22	32626052360	3587242	1268.96	11000	11140	7060	11490	6190	8840	9095.02	4.72	0	-119234	8840	8840	8840	8840	8840	8840	8840	37	2650	500	6010	10	1	7455802	579	-16.20	5.58	12	48.11	-479.00	1390.00	11140	20231017	-30.34	3235	20230106	139.88	11140	-30.34	20231017	3235	139.88	20230106	11140	-30.34	20231017	3235	139.88	20230106	0.00	N	110020	500	37 억		351716	N	N	0	N	01	N
87	20231017	110648	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7060	-1780	5	-20.14	27359568510	2894350	1023.86	11000	11140	7060	11490	6190	8840	9452.75	4.72	0	-83201	8840	8840	8840	8840	8840	8840	8840	37	2650	500	6010	10	1	7455802	526	-14.74	5.08	12	38.82	-479.00	1390.00	11140	20231017	-36.62	3235	20230106	118.24	11140	-36.62	20231017	3235	118.24	20230106	11140	-36.62	20231017	3235	118.24	20230106	0.00	N	110020	500	37 억		351716	Y	N	0	N	01	N
88	20231017	100643	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	7830	-1010	5	-11.43	22766035220	2307367	816.22	11000	11140	7810	11490	6190	8840	9866.68	4.72	0	-61962	8840	8840	8840	8840	8840	8840	8840	37	2650	500	6010	10	1	7455802	584	-16.35	5.63	12	30.95	-479.00	1390.00	11140	20231017	-29.71	3235	20230106	142.04	11140	-29.71	20231017	3235	142.04	20230106	11140	-29.71	20231017	3235	142.04	20230106	0.00	N	110020	500	37 억		351716	N	N	0	N	01	N
89	20231017	090649	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	10300	1460	2	16.52	10323246220	963623	340.88	11000	11140	10000	11490	6190	8840	10712.97	4.72	0	-40862	8840	8840	8840	8840	8840	8840	8840	37	2650	500	6010	10	1	7455802	768	-21.50	7.41	12	12.92	-479.00	1390.00	11140	20231017	-7.54	3235	20230106	218.39	11140	-7.54	20231017	3235	218.39	20230106	11140	-7.54	20231017	3235	218.39	20230106	0.00	N	110020	500	37 억		351716	N	N	0	N	01	N
90	20231016	160650	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8840	2040	1	30.00	2496826720	282458	18.62	8840	8840	8840	8840	4760	6800	8840.00	4.72	0	29147	8186	7492	6636	5942	5086	7840	6290	37	2040	500	4620	10	1	7455802	659	-18.46	6.36	12	3.79	-479.00	1390.00	8840	20231016	0.00	3235	20230106	173.26	8840	0.00	20231016	3235	173.26	20230106	8840	0.00	20231016	3235	173.26	20230106	0.00	N	110020	500	37 억		351848	N	N	0	N	00	N
91	20231016	150650	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8840	2040	1	30.00	2493662000	282100	18.60	8840	8840	8840	8840	4760	6800	8840.00	4.72	0	29147	8186	7492	6636	5942	5086	7840	6290	37	2040	500	4620	10	1	7455802	659	-18.46	6.36	12	3.78	-479.00	1390.00	8840	20231016	0.00	3235	20230106	173.26	8840	0.00	20231016	3235	173.26	20230106	8840	0.00	20231016	3235	173.26	20230106	0.00	N	110020	500	37 억		351848	N	N	0	N	00	N
92	20231016	140650	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8840	2040	1	30.00	2489339240	281611	18.56	8840	8840	8840	8840	4760	6800	8840.00	4.72	0	29147	8186	7492	6636	5942	5086	7840	6290	37	2040	500	4620	10	1	7455802	659	-18.46	6.36	12	3.78	-479.00	1390.00	8840	20231016	0.00	3235	20230106	173.26	8840	0.00	20231016	3235	173.26	20230106	8840	0.00	20231016	3235	173.26	20230106	0.00	N	110020	500	37 억		351848	N	N	0	N	00	N
93	20231016	130645	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8840	2040	1	30.00	2395378880	270982	17.86	8840	8840	8840	8840	4760	6800	8840.00	4.72	0	29147	8186	7492	6636	5942	5086	7840	6290	37	2040	500	4620	10	1	7455802	659	-18.46	6.36	12	3.63	-479.00	1390.00	8840	20231016	0.00	3235	20230106	173.26	8840	0.00	20231016	3235	173.26	20230106	8840	0.00	20231016	3235	173.26	20230106	0.00	N	110020	500	37 억		351848	N	N	0	N	00	N
94	20231016	120645	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8840	2040	1	30.00	2363775880	267407	17.63	8840	8840	8840	8840	4760	6800	8840.00	4.72	0	29147	8186	7492	6636	5942	5086	7840	6290	37	2040	500	4620	10	1	7455802	659	-18.46	6.36	12	3.59	-479.00	1390.00	8840	20231016	0.00	3235	20230106	173.26	8840	0.00	20231016	3235	173.26	20230106	8840	0.00	20231016	3235	173.26	20230106	0.00	N	110020	500	37 억		351848	N	N	0	N	00	N
95	20231016	110642	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8840	2040	1	30.00	2284587160	258449	17.04	8840	8840	8840	8840	4760	6800	8840.00	4.72	0	29147	8186	7492	6636	5942	5086	7840	6290	37	2040	500	4620	10	1	7455802	659	-18.46	6.36	12	3.47	-479.00	1390.00	8840	20231016	0.00	3235	20230106	173.26	8840	0.00	20231016	3235	173.26	20230106	8840	0.00	20231016	3235	173.26	20230106	0.00	N	110020	500	37 억		351848	N	N	0	N	00	N
96	20231016	100639	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8840	2040	1	30.00	2195665600	248390	16.37	8840	8840	8840	8840	4760	6800	8840.00	4.72	0	29147	8186	7492	6636	5942	5086	7840	6290	37	2040	500	4620	10	1	7455802	659	-18.46	6.36	12	3.33	-479.00	1390.00	8840	20231016	0.00	3235	20230106	173.26	8840	0.00	20231016	3235	173.26	20230106	8840	0.00	20231016	3235	173.26	20230106	0.00	N	110020	500	37 억		351848	N	N	0	N	00	N
97	20231016	090642	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	8840	2040	1	30.00	999419120	113068	7.45	8840	8840	8840	8840	4760	6800	8840.00	4.72	0	-132	8186	7492	6636	5942	5086	7840	6290	37	2040	500	4620	10	1	7455802	659	-18.46	6.36	12	1.52	-479.00	1390.00	8840	20231016	0.00	3235	20230106	173.26	8840	0.00	20231016	3235	173.26	20230106	8840	0.00	20231016	3235	173.26	20230106	0.00	N	110020	500	37 억		351848	N	N	0	N	00	N
98	20231012	160701	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	40	2	0.71	2907435010	484037	640.40	5600	6260	5460	7280	3920	5600	6006.79	4.03	0	78258	5833	5716	5533	5416	5233	5775	5475	37	1680	500	3800	10	1	7455802	421	-11.77	4.06	12	6.49	-479.00	1390.00	6570	20230714	-14.16	3235	20230106	74.34	6570	-14.16	20230714	3235	74.34	20230106	6570	-14.16	20230714	3235	74.34	20230106	0.00	N	110020	500	37 억		300647	N	N	0	N	00	N
99	20231012	150646	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	570	2	10.18	2516011740	417778	552.73	5600	6260	5460	7280	3920	5600	6022.37	4.03	0	71842	5833	5716	5533	5416	5233	5775	5475	37	1680	500	3800	10	1	7455802	460	-12.88	4.44	12	5.60	-479.00	1390.00	6570	20230714	-6.09	3235	20230106	90.73	6570	-6.09	20230714	3235	90.73	20230106	6570	-6.09	20230714	3235	90.73	20230106	0.00	N	110020	500	37 억		300647	N	N	0	N	00	N
100	20231012	140645	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	580	2	10.36	2255741840	375560	496.88	5600	6260	5460	7280	3920	5600	6006.34	4.03	0	63362	5833	5716	5533	5416	5233	5775	5475	37	1680	500	3800	10	1	7455802	461	-12.90	4.45	12	5.04	-479.00	1390.00	6570	20230714	-5.94	3235	20230106	91.04	6570	-5.94	20230714	3235	91.04	20230106	6570	-5.94	20230714	3235	91.04	20230106	0.00	N	110020	500	37 억		300647	N	N	0	N	00	N
101	20231012	130645	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	570	2	10.18	1791424690	299993	396.90	5600	6260	5460	7280	3920	5600	5971.55	4.03	0	51927	5833	5716	5533	5416	5233	5775	5475	37	1680	500	3800	10	1	7455802	460	-12.88	4.44	12	4.02	-479.00	1390.00	6570	20230714	-6.09	3235	20230106	90.73	6570	-6.09	20230714	3235	90.73	20230106	6570	-6.09	20230714	3235	90.73	20230106	0.00	N	110020	500	37 억		300647	N	N	0	N	00	N
102	20231012	120653	57	100.00	KOSDAQ		화학	N	N	N	N		N	6050	450	2	8.04	1116684920	189229	250.36	5600	6160	5460	7280	3920	5600	5901.24	4.03	0	21609	5833	5716	5533	5416	5233	5775	5475	37	1680	500	3800	10	1	7455802	451	-12.63	4.35	12	2.54	-479.00	1390.00	6570	20230714	-7.91	3235	20230106	87.02	6570	-7.91	20230714	3235	87.02	20230106	6570	-7.91	20230714	3235	87.02	20230106	0.00	N	110020	500	37 억		300647	N	N	0	N	00	N
103	20231012	110654	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	10	2	0.18	81246780	14633	19.36	5600	5640	5460	7280	3920	5600	5552.30	4.03	0	1590	5833	5716	5533	5416	5233	5775	5475	37	1680	500	3800	10	1	7455802	418	-11.71	4.04	12	0.20	-479.00	1390.00	6570	20230714	-14.61	3235	20230106	73.42	6570	-14.61	20230714	3235	73.42	20230106	6570	-14.61	20230714	3235	73.42	20230106	0.00	N	110020	500	37 억		300647	N	N	0	N	00	N
104	20231012	100649	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	-40	5	-0.71	48125390	8716	11.53	5600	5640	5460	7280	3920	5600	5521.50	4.03	0	934	5833	5716	5533	5416	5233	5775	5475	37	1680	500	3800	10	1	7455802	415	-11.61	4.00	12	0.12	-479.00	1390.00	6570	20230714	-15.37	3235	20230106	71.87	6570	-15.37	20230714	3235	71.87	20230106	6570	-15.37	20230714	3235	71.87	20230106	0.00	N	110020	500	37 억		300647	N	N	0	N	00	N
105	20231012	090653	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-30	5	-0.54	2144770	383	0.51	5600	5640	5570	7280	3920	5600	5599.92	4.03	0	-46	5833	5716	5533	5416	5233	5775	5475	37	1680	500	3800	10	1	7455802	415	-11.63	4.01	12	0.01	-479.00	1390.00	6570	20230714	-15.22	3235	20230106	72.18	6570	-15.22	20230714	3235	72.18	20230106	6570	-15.22	20230714	3235	72.18	20230106	0.00	N	110020	500	37 억		300647	N	N	0	N	00	N
106	20231011	160645	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	160	2	2.94	415313500	75583	76.61	5350	5650	5350	7070	3810	5440	5494.80	3.86	0	11676	6026	5732	5546	5252	5066	5880	5400	37	1630	500	3690	10	1	7455802	418	-11.69	4.03	12	1.01	-479.00	1390.00	6570	20230714	-14.76	3235	20230106	73.11	6570	-14.76	20230714	3235	73.11	20230106	6570	-14.76	20230714	3235	73.11	20230106	0.00	N	110020	500	37 억		287888	N	N	0	N	00	N
107	20231011	150648	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	170	2	3.12	405103040	73752	74.76	5350	5650	5350	7070	3810	5440	5492.77	3.86	0	11616	6026	5732	5546	5252	5066	5880	5400	37	1630	500	3690	10	1	7455802	418	-11.71	4.04	12	0.99	-479.00	1390.00	6570	20230714	-14.61	3235	20230106	73.42	6570	-14.61	20230714	3235	73.42	20230106	6570	-14.61	20230714	3235	73.42	20230106	0.00	N	110020	500	37 억		287888	N	N	0	N	00	N
108	20231011	140652	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	90	2	1.65	306151370	56102	56.87	5350	5620	5350	7070	3810	5440	5457.05	3.86	0	11057	6026	5732	5546	5252	5066	5880	5400	37	1630	500	3690	10	1	7455802	412	-11.54	3.98	12	0.75	-479.00	1390.00	6570	20230714	-15.83	3235	20230106	70.94	6570	-15.83	20230714	3235	70.94	20230106	6570	-15.83	20230714	3235	70.94	20230106	0.00	N	110020	500	37 억		287888	N	N	0	N	00	N
109	20231011	130642	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	20	2	0.37	262269800	48196	48.85	5350	5520	5350	7070	3810	5440	5441.73	3.86	0	4941	6026	5732	5546	5252	5066	5880	5400	37	1630	500	3690	10	1	7455802	407	-11.40	3.93	12	0.65	-479.00	1390.00	6570	20230714	-16.89	3235	20230106	68.78	6570	-16.89	20230714	3235	68.78	20230106	6570	-16.89	20230714	3235	68.78	20230106	0.00	N	110020	500	37 억		287888	N	N	0	N	00	N
110	20231011	120656	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	20	2	0.37	195306090	35904	36.39	5350	5520	5350	7070	3810	5440	5439.67	3.86	0	2468	6026	5732	5546	5252	5066	5880	5400	37	1630	500	3690	10	1	7455802	407	-11.40	3.93	12	0.48	-479.00	1390.00	6570	20230714	-16.89	3235	20230106	68.78	6570	-16.89	20230714	3235	68.78	20230106	6570	-16.89	20230714	3235	68.78	20230106	0.00	N	110020	500	37 억		287888	N	N	0	N	00	N
111	20231011	110650	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	40	2	0.74	128491720	23671	23.99	5350	5520	5350	7070	3810	5440	5428.23	3.86	0	2319	6026	5732	5546	5252	5066	5880	5400	37	1630	500	3690	10	1	7455802	409	-11.44	3.94	12	0.32	-479.00	1390.00	6570	20230714	-16.59	3235	20230106	69.40	6570	-16.59	20230714	3235	69.40	20230106	6570	-16.59	20230714	3235	69.40	20230106	0.00	N	110020	500	37 억		287888	N	N	0	N	00	N
112	20231011	100646	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	30	2	0.55	111925410	20646	20.93	5350	5520	5350	7070	3810	5440	5421.17	3.86	0	1949	6026	5732	5546	5252	5066	5880	5400	37	1630	500	3690	10	1	7455802	408	-11.42	3.94	12	0.28	-479.00	1390.00	6570	20230714	-16.74	3235	20230106	69.09	6570	-16.74	20230714	3235	69.09	20230106	6570	-16.74	20230714	3235	69.09	20230106	0.00	N	110020	500	37 억		287888	N	N	0	N	00	N
113	20231011	090651	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	-90	5	-1.65	36385650	6786	6.88	5350	5500	5350	7070	3810	5440	5361.87	3.86	0	1228	6026	5732	5546	5252	5066	5880	5400	37	1630	500	3690	10	1	7455802	399	-11.17	3.85	12	0.09	-479.00	1390.00	6570	20230714	-18.57	3235	20230106	65.38	6570	-18.57	20230714	3235	65.38	20230106	6570	-18.57	20230714	3235	65.38	20230106	0.00	N	110020	500	37 억		287888	N	N	0	N	00	N
114	20231010	160642	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	80	2	1.49	550281360	98653	125.81	5360	5840	5360	6960	3760	5360	5577.95	3.72	0	11201	5820	5590	5310	5080	4800	5705	5195	37	1600	500	3640	10	1	7455802	406	-11.36	3.91	12	1.32	-479.00	1390.00	6570	20230714	-17.20	3235	20230106	68.16	6570	-17.20	20230714	3235	68.16	20230106	6570	-17.20	20230714	3235	68.16	20230106	0.00	N	110020	500	37 억		277304	N	N	0	N	00	N
115	20231010	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	80	2	1.49	521652500	93383	119.09	5360	5840	5360	6960	3760	5360	5586.16	3.72	0	10865	5820	5590	5310	5080	4800	5705	5195	37	1600	500	3640	10	1	7455802	406	-11.36	3.91	12	1.25	-479.00	1390.00	6570	20230714	-17.20	3235	20230106	68.16	6570	-17.20	20230714	3235	68.16	20230106	6570	-17.20	20230714	3235	68.16	20230106	0.00	N	110020	500	37 억		277304	N	N	0	N	00	N
116	20231010	140644	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	100	2	1.87	491511560	87840	112.02	5360	5840	5360	6960	3760	5360	5595.53	3.72	0	11787	5820	5590	5310	5080	4800	5705	5195	37	1600	500	3640	10	1	7455802	407	-11.40	3.93	12	1.18	-479.00	1390.00	6570	20230714	-16.89	3235	20230106	68.78	6570	-16.89	20230714	3235	68.78	20230106	6570	-16.89	20230714	3235	68.78	20230106	0.00	N	110020	500	37 억		277304	N	N	0	N	00	N
117	20231010	130637	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	140	2	2.61	448261570	79940	101.95	5360	5840	5360	6960	3760	5360	5607.48	3.72	0	11417	5820	5590	5310	5080	4800	5705	5195	37	1600	500	3640	10	1	7455802	410	-11.48	3.96	12	1.07	-479.00	1390.00	6570	20230714	-16.29	3235	20230106	70.02	6570	-16.29	20230714	3235	70.02	20230106	6570	-16.29	20230714	3235	70.02	20230106	0.00	N	110020	500	37 억		277304	N	N	0	N	00	N
118	20231010	120636	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	160	2	2.99	428681020	76384	97.41	5360	5840	5360	6960	3760	5360	5612.18	3.72	0	10762	5820	5590	5310	5080	4800	5705	5195	37	1600	500	3640	10	1	7455802	412	-11.52	3.97	12	1.02	-479.00	1390.00	6570	20230714	-15.98	3235	20230106	70.63	6570	-15.98	20230714	3235	70.63	20230106	6570	-15.98	20230714	3235	70.63	20230106	0.00	N	110020	500	37 억		277304	N	N	0	N	00	N
119	20231010	110627	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	210	2	3.92	403042650	71748	91.50	5360	5840	5360	6960	3760	5360	5617.48	3.72	0	8804	5820	5590	5310	5080	4800	5705	5195	37	1600	500	3640	10	1	7455802	415	-11.63	4.01	12	0.96	-479.00	1390.00	6570	20230714	-15.22	3235	20230106	72.18	6570	-15.22	20230714	3235	72.18	20230106	6570	-15.22	20230714	3235	72.18	20230106	0.00	N	110020	500	37 억		277304	N	N	0	N	00	N
120	20231010	100632	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	150	2	2.80	342904740	60877	77.64	5360	5840	5360	6960	3760	5360	5632.75	3.72	0	6021	5820	5590	5310	5080	4800	5705	5195	37	1600	500	3640	10	1	7455802	411	-11.50	3.96	12	0.82	-479.00	1390.00	6570	20230714	-16.13	3235	20230106	70.32	6570	-16.13	20230714	3235	70.32	20230106	6570	-16.13	20230714	3235	70.32	20230106	0.00	N	110020	500	37 억		277304	N	N	0	N	00	N
121	20231010	090627	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	140	2	2.61	23390460	4317	5.51	5360	5550	5360	6960	3760	5360	5418.22	3.72	0	1512	5820	5590	5310	5080	4800	5705	5195	37	1600	500	3640	10	1	7455802	410	-11.48	3.96	12	0.06	-479.00	1390.00	6570	20230714	-16.29	3235	20230106	70.02	6570	-16.29	20230714	3235	70.02	20230106	6570	-16.29	20230714	3235	70.02	20230106	0.00	N	110020	500	37 억		277304	N	N	0	N	00	N
122	20231006	160634	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	340	2	6.77	418340490	78394	181.20	5030	5540	5030	6520	3520	5020	5336.36	3.78	0	-4062	5180	5100	5050	4970	4920	5075	4945	37	1500	500	3410	10	1	7455802	400	-11.19	3.86	12	1.05	-479.00	1390.00	6570	20230714	-18.42	3235	20230106	65.69	6570	-18.42	20230714	3235	65.69	20230106	6570	-18.42	20230714	3235	65.69	20230106	0.00	N	110020	500	37 억		281686	N	N	0	N	00	N
123	20231006	150625	57	100.00	KOSDAQ		화학	N	N	N	N		N	5370	350	2	6.97	396800570	74375	171.91	5030	5540	5030	6520	3520	5020	5335.13	3.78	0	-4849	5180	5100	5050	4970	4920	5075	4945	37	1500	500	3410	10	1	7455802	400	-11.21	3.86	12	1.00	-479.00	1390.00	6570	20230714	-18.26	3235	20230106	66.00	6570	-18.26	20230714	3235	66.00	20230106	6570	-18.26	20230714	3235	66.00	20230106	0.00	N	110020	500	37 억		281686	N	N	0	N	00	N
124	20231006	140626	57	100.00	KOSDAQ		화학	N	N	N	N		N	5260	240	2	4.78	144164270	27954	64.61	5030	5270	5030	6520	3520	5020	5157.20	3.78	0	-7137	5180	5100	5050	4970	4920	5075	4945	37	1500	500	3410	10	1	7455802	392	-10.98	3.78	12	0.37	-479.00	1390.00	6570	20230714	-19.94	3235	20230106	62.60	6570	-19.94	20230714	3235	62.60	20230106	6570	-19.94	20230714	3235	62.60	20230106	0.00	N	110020	500	37 억		281686	N	N	0	N	00	N
125	20231006	130618	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	210	2	4.18	115862110	22516	52.04	5030	5270	5030	6520	3520	5020	5145.77	3.78	0	-7285	5180	5100	5050	4970	4920	5075	4945	37	1500	500	3410	10	1	7455802	390	-10.92	3.76	12	0.30	-479.00	1390.00	6570	20230714	-20.40	3235	20230106	61.67	6570	-20.40	20230714	3235	61.67	20230106	6570	-20.40	20230714	3235	61.67	20230106	0.00	N	110020	500	37 억		281686	N	N	0	N	00	N
126	20231006	120618	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	90	2	1.79	60905230	11954	27.63	5030	5140	5030	6520	3520	5020	5094.97	3.78	0	-3328	5180	5100	5050	4970	4920	5075	4945	37	1500	500	3410	10	1	7455802	381	-10.67	3.68	12	0.16	-479.00	1390.00	6570	20230714	-22.22	3235	20230106	57.96	6570	-22.22	20230714	3235	57.96	20230106	6570	-22.22	20230714	3235	57.96	20230106	0.00	N	110020	500	37 억		281686	N	N	0	N	00	N
127	20231006	110612	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	50	2	1.00	29493690	5790	13.38	5030	5140	5030	6520	3520	5020	5093.90	3.78	0	-2348	5180	5100	5050	4970	4920	5075	4945	37	1500	500	3410	10	1	7455802	378	-10.58	3.65	12	0.08	-479.00	1390.00	6570	20230714	-22.83	3235	20230106	56.72	6570	-22.83	20230714	3235	56.72	20230106	6570	-22.83	20230714	3235	56.72	20230106	0.00	N	110020	500	37 억		281686	N	N	0	N	00	N
128	20231006	100617	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	50	2	1.00	22329890	4382	10.13	5030	5140	5030	6520	3520	5020	5095.82	3.78	0	-991	5180	5100	5050	4970	4920	5075	4945	37	1500	500	3410	10	1	7455802	378	-10.58	3.65	12	0.06	-479.00	1390.00	6570	20230714	-22.83	3235	20230106	56.72	6570	-22.83	20230714	3235	56.72	20230106	6570	-22.83	20230714	3235	56.72	20230106	0.00	N	110020	500	37 억		281686	N	N	0	N	00	N
129	20231006	090613	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	30	2	0.60	1163680	231	0.53	5030	5100	5030	6520	3520	5020	5037.58	3.78	0	-4	5180	5100	5050	4970	4920	5075	4945	37	1500	500	3410	10	1	7455802	377	-10.54	3.63	12	0.00	-479.00	1390.00	6570	20230714	-23.14	3235	20230106	56.11	6570	-23.14	20230714	3235	56.11	20230106	6570	-23.14	20230714	3235	56.11	20230106	0.00	N	110020	500	37 억		281686	N	N	0	N	00	N