KissMeData/263020/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	161048	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2530	0	3	0.00	101196100	40752	111.23	2545	2570	2410	3285	1775	2530	2483.22	3.31	0	-12460	2603	2566	2523	2486	2443	2585	2505	78	755	500	1770	5	1	15376404	389	5.57	0.61	12	0.27	454.00	4132.00	4070	20230503	-37.84	2410	20231031	4.98	4070	-37.84	20230503	2410	4.98	20231031	4070	-37.84	20230503	2410	4.98	20231031	2.38	N	263020	500	77 억		508458	N	N	0	N	00	N
3	20231031	151059	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2420	-110	5	-4.35	82181195	33017	90.12	2545	2570	2410	3285	1775	2530	2489.06	3.31	0	-11977	2603	2566	2523	2486	2443	2585	2505	78	755	500	1770	5	1	15376404	372	5.33	0.59	12	0.21	454.00	4132.00	4070	20230503	-40.54	2410	20231031	0.41	4070	-40.54	20230503	2410	0.41	20231031	4070	-40.54	20230503	2410	0.41	20231031	2.38	N	263020	500	77 억		508458	N	N	0	N	00	N
4	20231031	141109	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2430	-100	5	-3.95	66207295	26440	72.17	2545	2570	2430	3285	1775	2530	2504.06	3.31	0	-10738	2603	2566	2523	2486	2443	2585	2505	78	755	500	1770	5	1	15376404	374	5.35	0.59	12	0.17	454.00	4132.00	4070	20230503	-40.29	2430	20231031	0.00	4070	-40.29	20230503	2430	0.00	20231031	4070	-40.29	20230503	2430	0.00	20231031	2.38	N	263020	500	77 억		508458	N	N	0	N	00	N
5	20231031	131059	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-70	5	-2.77	59557545	23725	64.76	2545	2570	2455	3285	1775	2530	2510.33	3.31	0	-10656	2603	2566	2523	2486	2443	2585	2505	78	755	500	1770	5	1	15376404	378	5.42	0.60	12	0.15	454.00	4132.00	4070	20230503	-39.56	2440	20231023	0.82	4070	-39.56	20230503	2440	0.82	20231023	4070	-39.56	20230503	2440	0.82	20231023	2.38	N	263020	500	77 억		508458	N	N	0	N	00	N
6	20231031	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	-40	5	-1.58	44114270	17497	47.76	2545	2570	2490	3285	1775	2530	2521.25	3.31	0	-8653	2603	2566	2523	2486	2443	2585	2505	78	755	500	1770	5	1	15376404	383	5.48	0.60	12	0.11	454.00	4132.00	4070	20230503	-38.82	2440	20231023	2.05	4070	-38.82	20230503	2440	2.05	20231023	4070	-38.82	20230503	2440	2.05	20231023	2.38	N	263020	500	77 억		508458	N	N	0	N	00	N
7	20231031	111128	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	-5	5	-0.20	25977095	10255	27.99	2545	2570	2510	3285	1775	2530	2533.12	3.31	0	-2297	2603	2566	2523	2486	2443	2585	2505	78	755	500	1770	5	1	15376404	388	5.56	0.61	12	0.07	454.00	4132.00	4070	20230503	-37.96	2440	20231023	3.48	4070	-37.96	20230503	2440	3.48	20231023	4070	-37.96	20230503	2440	3.48	20231023	2.38	N	263020	500	77 억		508458	N	N	0	N	00	N
8	20231031	101108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	-5	5	-0.20	22704925	8959	24.45	2545	2570	2510	3285	1775	2530	2534.31	3.31	0	-1574	2603	2566	2523	2486	2443	2585	2505	78	755	500	1770	5	1	15376404	388	5.56	0.61	12	0.06	454.00	4132.00	4070	20230503	-37.96	2440	20231023	3.48	4070	-37.96	20230503	2440	3.48	20231023	4070	-37.96	20230503	2440	3.48	20231023	2.38	N	263020	500	77 억		508458	N	N	0	N	00	N
9	20231031	091107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	30	2	1.19	2686735	1049	2.86	2545	2570	2545	3285	1775	2530	2561.23	3.31	0	527	2603	2566	2523	2486	2443	2585	2505	78	755	500	1770	5	1	15376404	394	5.64	0.62	12	0.01	454.00	4132.00	4070	20230503	-37.10	2440	20231023	4.92	4070	-37.10	20230503	2440	4.92	20231023	4070	-37.10	20230503	2440	4.92	20231023	2.38	N	263020	500	77 억		508458	N	N	0	N	00	N
10	20231030	161046	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	35	2	1.40	92380445	36637	152.70	2495	2560	2480	3240	1750	2495	2521.51	3.26	0	7698	2561	2527	2511	2477	2461	2520	2470	78	745	500	1740	5	1	15376404	389	5.57	0.61	12	0.24	454.00	4132.00	4070	20230503	-37.84	2440	20231023	3.69	4070	-37.84	20230503	2440	3.69	20231023	4070	-37.84	20230503	2440	3.69	20231023	2.37	N	263020	500	77 억		501729	N	N	0	N	00	N
11	20231030	151023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	65	2	2.61	68325035	27156	113.18	2495	2560	2480	3240	1750	2495	2516.02	3.26	0	7325	2561	2527	2511	2477	2461	2520	2470	78	745	500	1740	5	1	15376404	394	5.64	0.62	12	0.18	454.00	4132.00	4070	20230503	-37.10	2440	20231023	4.92	4070	-37.10	20230503	2440	4.92	20231023	4070	-37.10	20230503	2440	4.92	20231023	2.37	N	263020	500	77 억		501729	N	N	0	N	00	N
12	20231030	141020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	50	2	2.00	61866020	24625	102.63	2495	2550	2480	3240	1750	2495	2512.33	3.26	0	7266	2561	2527	2511	2477	2461	2520	2470	78	745	500	1740	5	1	15376404	391	5.61	0.62	12	0.16	454.00	4132.00	4070	20230503	-37.47	2440	20231023	4.30	4070	-37.47	20230503	2440	4.30	20231023	4070	-37.47	20230503	2440	4.30	20231023	2.37	N	263020	500	77 억		501729	N	N	0	N	00	N
13	20231030	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	50	2	2.00	54853625	21867	91.14	2495	2550	2480	3240	1750	2495	2508.51	3.26	0	7450	2561	2527	2511	2477	2461	2520	2470	78	745	500	1740	5	1	15376404	391	5.61	0.62	12	0.14	454.00	4132.00	4070	20230503	-37.47	2440	20231023	4.30	4070	-37.47	20230503	2440	4.30	20231023	4070	-37.47	20230503	2440	4.30	20231023	2.37	N	263020	500	77 억		501729	N	N	0	N	00	N
14	20231030	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	50	2	2.00	51700880	20628	85.98	2495	2545	2480	3240	1750	2495	2506.34	3.26	0	7907	2561	2527	2511	2477	2461	2520	2470	78	745	500	1740	5	1	15376404	391	5.61	0.62	12	0.13	454.00	4132.00	4070	20230503	-37.47	2440	20231023	4.30	4070	-37.47	20230503	2440	4.30	20231023	4070	-37.47	20230503	2440	4.30	20231023	2.37	N	263020	500	77 억		501729	N	N	0	N	00	N
15	20231030	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	40	2	1.60	43505420	17396	72.50	2495	2535	2480	3240	1750	2495	2500.89	3.26	0	8294	2561	2527	2511	2477	2461	2520	2470	78	745	500	1740	5	1	15376404	390	5.58	0.61	12	0.11	454.00	4132.00	4070	20230503	-37.71	2440	20231023	3.89	4070	-37.71	20230503	2440	3.89	20231023	4070	-37.71	20230503	2440	3.89	20231023	2.37	N	263020	500	77 억		501729	N	N	0	N	00	N
16	20231030	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	5	2	0.20	10339980	4148	17.29	2495	2520	2480	3240	1750	2495	2492.76	3.26	0	-1774	2561	2527	2511	2477	2461	2520	2470	78	745	500	1740	5	1	15376404	384	5.51	0.61	12	0.03	454.00	4132.00	4070	20230503	-38.57	2440	20231023	2.46	4070	-38.57	20230503	2440	2.46	20231023	4070	-38.57	20230503	2440	2.46	20231023	2.37	N	263020	500	77 억		501729	N	N	0	N	00	N
17	20231030	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	25	2	1.00	3838450	1536	6.40	2495	2520	2480	3240	1750	2495	2498.99	3.26	0	-962	2561	2527	2511	2477	2461	2520	2470	78	745	500	1740	5	1	15376404	387	5.55	0.61	12	0.01	454.00	4132.00	4070	20230503	-38.08	2440	20231023	3.28	4070	-38.08	20230503	2440	3.28	20231023	4070	-38.08	20230503	2440	3.28	20231023	2.37	N	263020	500	77 억		501729	N	N	0	N	00	N
18	20231027	151014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	0	3	0.00	49148800	19507	53.79	2515	2545	2505	3265	1765	2515	2519.55	3.27	0	-1003	2605	2560	2535	2490	2465	2547	2477	78	750	500	1760	5	1	15376404	387	5.54	0.61	12	0.13	454.00	4132.00	4070	20230503	-38.21	2440	20231023	3.07	4070	-38.21	20230503	2440	3.07	20231023	4070	-38.21	20230503	2440	3.07	20231023	2.44	N	263020	500	77 억		502767	N	N	0	N	00	N
19	20231027	141012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	5	2	0.20	44832260	17794	49.07	2515	2545	2505	3265	1765	2515	2519.52	3.27	0	-681	2605	2560	2535	2490	2465	2547	2477	78	750	500	1760	5	1	15376404	387	5.55	0.61	12	0.12	454.00	4132.00	4070	20230503	-38.08	2440	20231023	3.28	4070	-38.08	20230503	2440	3.28	20231023	4070	-38.08	20230503	2440	3.28	20231023	2.44	N	263020	500	77 억		502767	N	N	0	N	00	N
20	20231027	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	20	2	0.80	33668690	13369	36.87	2515	2545	2505	3265	1765	2515	2518.41	3.27	0	-467	2605	2560	2535	2490	2465	2547	2477	78	750	500	1760	5	1	15376404	390	5.58	0.61	12	0.09	454.00	4132.00	4070	20230503	-37.71	2440	20231023	3.89	4070	-37.71	20230503	2440	3.89	20231023	4070	-37.71	20230503	2440	3.89	20231023	2.44	N	263020	500	77 억		502767	N	N	0	N	00	N
21	20231027	121016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	25	2	0.99	32799370	13026	35.92	2515	2545	2505	3265	1765	2515	2517.99	3.27	0	-247	2605	2560	2535	2490	2465	2547	2477	78	750	500	1760	5	1	15376404	391	5.59	0.61	12	0.08	454.00	4132.00	4070	20230503	-37.59	2440	20231023	4.10	4070	-37.59	20230503	2440	4.10	20231023	4070	-37.59	20230503	2440	4.10	20231023	2.44	N	263020	500	77 억		502767	N	N	0	N	00	N
22	20231027	111022	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	20	2	0.80	28518070	11330	31.24	2515	2535	2505	3265	1765	2515	2517.04	3.27	0	-486	2605	2560	2535	2490	2465	2547	2477	78	750	500	1760	5	1	15376404	390	5.58	0.61	12	0.07	454.00	4132.00	4070	20230503	-37.71	2440	20231023	3.89	4070	-37.71	20230503	2440	3.89	20231023	4070	-37.71	20230503	2440	3.89	20231023	2.44	N	263020	500	77 억		502767	N	N	0	N	00	N
23	20231027	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	-10	5	-0.40	21168415	8421	23.22	2515	2530	2505	3265	1765	2515	2513.76	3.27	0	-908	2605	2560	2535	2490	2465	2547	2477	78	750	500	1760	5	1	15376404	385	5.52	0.61	12	0.05	454.00	4132.00	4070	20230503	-38.45	2440	20231023	2.66	4070	-38.45	20230503	2440	2.66	20231023	4070	-38.45	20230503	2440	2.66	20231023	2.44	N	263020	500	77 억		502767	N	N	0	N	00	N
24	20231027	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	15	2	0.60	6001435	2386	6.58	2515	2530	2515	3265	1765	2515	2515.27	3.27	0	868	2605	2560	2535	2490	2465	2547	2477	78	750	500	1760	5	1	15376404	389	5.57	0.61	12	0.02	454.00	4132.00	4070	20230503	-37.84	2440	20231023	3.69	4070	-37.84	20230503	2440	3.69	20231023	4070	-37.84	20230503	2440	3.69	20231023	2.44	N	263020	500	77 억		502767	N	N	0	N	00	N
25	20231026	160958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2515	-65	5	-2.52	90837215	36000	93.22	2580	2580	2510	3350	1810	2580	2523.25	3.39	0	-18019	2693	2636	2608	2551	2523	2622	2537	78	770	500	1800	5	1	15376404	387	5.54	0.61	12	0.23	454.00	4132.00	4070	20230503	-38.21	2440	20231023	3.07	4070	-38.21	20230503	2440	3.07	20231023	4070	-38.21	20230503	2440	3.07	20231023	2.47	N	263020	500	77 억		520796	N	N	0	N	00	N
26	20231026	150958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2520	-60	5	-2.33	86511405	34280	88.76	2580	2580	2510	3350	1810	2580	2523.67	3.39	0	-17819	2693	2636	2608	2551	2523	2622	2537	78	770	500	1800	5	1	15376404	387	5.55	0.61	12	0.22	454.00	4132.00	4070	20230503	-38.08	2440	20231023	3.28	4070	-38.08	20230503	2440	3.28	20231023	4070	-38.08	20230503	2440	3.28	20231023	2.47	N	263020	500	77 억		520796	N	N	0	N	00	N
27	20231026	140959	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2530	-50	5	-1.94	77677580	30774	79.68	2580	2580	2510	3350	1810	2580	2524.13	3.39	0	-17675	2693	2636	2608	2551	2523	2622	2537	78	770	500	1800	5	1	15376404	389	5.57	0.61	12	0.20	454.00	4132.00	4070	20230503	-37.84	2440	20231023	3.69	4070	-37.84	20230503	2440	3.69	20231023	4070	-37.84	20230503	2440	3.69	20231023	2.47	N	263020	500	77 억		520796	N	N	0	N	00	N
28	20231026	130958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2520	-60	5	-2.33	65510955	25950	67.19	2580	2580	2510	3350	1810	2580	2524.50	3.39	0	-14836	2693	2636	2608	2551	2523	2622	2537	78	770	500	1800	5	1	15376404	387	5.55	0.61	12	0.17	454.00	4132.00	4070	20230503	-38.08	2440	20231023	3.28	4070	-38.08	20230503	2440	3.28	20231023	4070	-38.08	20230503	2440	3.28	20231023	2.47	N	263020	500	77 억		520796	N	N	0	N	00	N
29	20231026	120951	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2525	-55	5	-2.13	54035590	21399	55.41	2580	2580	2510	3350	1810	2580	2525.14	3.39	0	-11975	2693	2636	2608	2551	2523	2622	2537	78	770	500	1800	5	1	15376404	388	5.56	0.61	12	0.14	454.00	4132.00	4070	20230503	-37.96	2440	20231023	3.48	4070	-37.96	20230503	2440	3.48	20231023	4070	-37.96	20230503	2440	3.48	20231023	2.47	N	263020	500	77 억		520796	N	N	0	N	00	N
30	20231026	111006	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2515	-65	5	-2.52	46754315	18517	47.95	2580	2580	2510	3350	1810	2580	2524.94	3.39	0	-10401	2693	2636	2608	2551	2523	2622	2537	78	770	500	1800	5	1	15376404	387	5.54	0.61	12	0.12	454.00	4132.00	4070	20230503	-38.21	2440	20231023	3.07	4070	-38.21	20230503	2440	3.07	20231023	4070	-38.21	20230503	2440	3.07	20231023	2.47	N	263020	500	77 억		520796	N	N	0	N	00	N
31	20231026	101001	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2515	-65	5	-2.52	34802990	13779	35.68	2580	2580	2510	3350	1810	2580	2525.80	3.39	0	-9411	2693	2636	2608	2551	2523	2622	2537	78	770	500	1800	5	1	15376404	387	5.54	0.61	12	0.09	454.00	4132.00	4070	20230503	-38.21	2440	20231023	3.07	4070	-38.21	20230503	2440	3.07	20231023	4070	-38.21	20230503	2440	3.07	20231023	2.47	N	263020	500	77 억		520796	N	N	0	N	00	N
32	20231026	090959	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2520	-60	5	-2.33	7987895	3131	8.11	2580	2580	2520	3350	1810	2580	2551.22	3.39	0	-2256	2693	2636	2608	2551	2523	2622	2537	78	770	500	1800	5	1	15376404	387	5.55	0.61	12	0.02	454.00	4132.00	4070	20230503	-38.08	2440	20231023	3.28	4070	-38.08	20230503	2440	3.28	20231023	4070	-38.08	20230503	2440	3.28	20231023	2.47	N	263020	500	77 억		520796	N	N	0	N	00	N
33	20231025	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	-70	5	-2.64	100112935	38276	102.74	2650	2665	2580	3445	1855	2650	2615.55	3.45	0	-10720	2763	2706	2603	2546	2443	2735	2575	78	795	500	1850	5	1	15376404	397	5.68	0.62	12	0.25	454.00	4132.00	4070	20230503	-36.61	2440	20231023	5.74	4070	-36.61	20230503	2440	5.74	20231023	4070	-36.61	20230503	2440	5.74	20231023	2.54	N	263020	500	77 억		531245	N	N	0	N	00	N
34	20231025	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	-70	5	-2.64	96913750	37038	99.42	2650	2665	2580	3445	1855	2650	2616.60	3.45	0	-10686	2763	2706	2603	2546	2443	2735	2575	78	795	500	1850	5	1	15376404	397	5.68	0.62	12	0.24	454.00	4132.00	4070	20230503	-36.61	2440	20231023	5.74	4070	-36.61	20230503	2440	5.74	20231023	4070	-36.61	20230503	2440	5.74	20231023	2.54	N	263020	500	77 억		531245	N	N	0	N	00	N
35	20231025	140954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	-45	5	-1.70	47034240	17857	47.93	2650	2665	2600	3445	1855	2650	2633.94	3.45	0	-8233	2763	2706	2603	2546	2443	2735	2575	78	795	500	1850	5	1	15376404	401	5.74	0.63	12	0.12	454.00	4132.00	4070	20230503	-36.00	2440	20231023	6.76	4070	-36.00	20230503	2440	6.76	20231023	4070	-36.00	20230503	2440	6.76	20231023	2.54	N	263020	500	77 억		531245	N	N	0	N	00	N
36	20231025	130956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	-25	5	-0.94	41932980	15900	42.68	2650	2665	2615	3445	1855	2650	2637.29	3.45	0	-8098	2763	2706	2603	2546	2443	2735	2575	78	795	500	1850	5	1	15376404	404	5.78	0.64	12	0.10	454.00	4132.00	4070	20230503	-35.50	2440	20231023	7.58	4070	-35.50	20230503	2440	7.58	20231023	4070	-35.50	20230503	2440	7.58	20231023	2.54	N	263020	500	77 억		531245	N	N	0	N	00	N
37	20231025	120958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	0	3	0.00	34609670	13106	35.18	2650	2665	2620	3445	1855	2650	2640.75	3.45	0	-6554	2763	2706	2603	2546	2443	2735	2575	78	795	500	1850	5	1	15376404	407	5.84	0.64	12	0.09	454.00	4132.00	4070	20230503	-34.89	2440	20231023	8.61	4070	-34.89	20230503	2440	8.61	20231023	4070	-34.89	20230503	2440	8.61	20231023	2.54	N	263020	500	77 억		531245	N	N	0	N	00	N
38	20231025	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-5	5	-0.19	33130130	12544	33.67	2650	2665	2620	3445	1855	2650	2641.11	3.45	0	-6334	2763	2706	2603	2546	2443	2735	2575	78	795	500	1850	5	1	15376404	407	5.83	0.64	12	0.08	454.00	4132.00	4070	20230503	-35.01	2440	20231023	8.40	4070	-35.01	20230503	2440	8.40	20231023	4070	-35.01	20230503	2440	8.40	20231023	2.54	N	263020	500	77 억		531245	N	N	0	N	00	N
39	20231025	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-30	5	-1.13	27883630	10553	28.33	2650	2665	2620	3445	1855	2650	2642.25	3.45	0	-4728	2763	2706	2603	2546	2443	2735	2575	78	795	500	1850	5	1	15376404	403	5.77	0.63	12	0.07	454.00	4132.00	4070	20230503	-35.63	2440	20231023	7.38	4070	-35.63	20230503	2440	7.38	20231023	4070	-35.63	20230503	2440	7.38	20231023	2.54	N	263020	500	77 억		531245	N	N	0	N	00	N
40	20231025	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	0	3	0.00	11252915	4247	11.40	2650	2655	2635	3445	1855	2650	2649.62	3.45	0	-3389	2763	2706	2603	2546	2443	2735	2575	78	795	500	1850	5	1	15376404	407	5.84	0.64	12	0.03	454.00	4132.00	4070	20230503	-34.89	2440	20231023	8.61	4070	-34.89	20230503	2440	8.61	20231023	4070	-34.89	20230503	2440	8.61	20231023	2.54	N	263020	500	77 억		531245	N	N	0	N	00	N
41	20231024	160934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	115	2	4.54	95844580	37255	66.99	2540	2660	2500	3295	1775	2535	2573.18	3.42	0	5276	2698	2616	2528	2446	2358	2657	2487	78	760	500	1770	5	1	15376404	407	5.84	0.64	12	0.24	454.00	4132.00	4070	20230503	-34.89	2440	20231023	8.61	4070	-34.89	20230503	2440	8.61	20231023	4070	-34.89	20230503	2440	8.61	20231023	2.51	N	263020	500	77 억		525784	N	N	0	N	00	N
42	20231024	150950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	110	2	4.34	89663580	34924	62.80	2540	2645	2500	3295	1775	2535	2567.86	3.42	0	5584	2698	2616	2528	2446	2358	2657	2487	78	760	500	1770	5	1	15376404	407	5.83	0.64	12	0.23	454.00	4132.00	4070	20230503	-35.01	2440	20231023	8.40	4070	-35.01	20230503	2440	8.40	20231023	4070	-35.01	20230503	2440	8.40	20231023	2.51	N	263020	500	77 억		525784	N	N	0	N	00	N
43	20231024	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	60	2	2.37	58929920	23184	41.69	2540	2595	2500	3295	1775	2535	2541.99	3.42	0	4136	2698	2616	2528	2446	2358	2657	2487	78	760	500	1770	5	1	15376404	399	5.72	0.63	12	0.15	454.00	4132.00	4070	20230503	-36.24	2440	20231023	6.35	4070	-36.24	20230503	2440	6.35	20231023	4070	-36.24	20230503	2440	6.35	20231023	2.51	N	263020	500	77 억		525784	N	N	0	N	00	N
44	20231024	130939	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	5	2	0.20	46453885	18292	32.89	2540	2590	2500	3295	1775	2535	2539.70	3.42	0	853	2698	2616	2528	2446	2358	2657	2487	78	760	500	1770	5	1	15376404	391	5.59	0.61	12	0.12	454.00	4132.00	4070	20230503	-37.59	2440	20231023	4.10	4070	-37.59	20230503	2440	4.10	20231023	4070	-37.59	20230503	2440	4.10	20231023	2.51	N	263020	500	77 억		525784	N	N	0	N	00	N
45	20231024	120948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	0	3	0.00	35563035	14009	25.19	2540	2590	2500	3295	1775	2535	2538.72	3.42	0	-2196	2698	2616	2528	2446	2358	2657	2487	78	760	500	1770	5	1	15376404	390	5.58	0.61	12	0.09	454.00	4132.00	4070	20230503	-37.71	2440	20231023	3.89	4070	-37.71	20230503	2440	3.89	20231023	4070	-37.71	20230503	2440	3.89	20231023	2.51	N	263020	500	77 억		525784	N	N	0	N	00	N
46	20231024	110944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	-5	5	-0.20	34758235	13692	24.62	2540	2590	2500	3295	1775	2535	2538.72	3.42	0	-2206	2698	2616	2528	2446	2358	2657	2487	78	760	500	1770	5	1	15376404	389	5.57	0.61	12	0.09	454.00	4132.00	4070	20230503	-37.84	2440	20231023	3.69	4070	-37.84	20230503	2440	3.69	20231023	4070	-37.84	20230503	2440	3.69	20231023	2.51	N	263020	500	77 억		525784	N	N	0	N	00	N
47	20231024	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	30	2	1.18	27329180	10768	19.36	2540	2590	2500	3295	1775	2535	2538.15	3.42	0	-67	2698	2616	2528	2446	2358	2657	2487	78	760	500	1770	5	1	15376404	394	5.65	0.62	12	0.07	454.00	4132.00	4070	20230503	-36.98	2440	20231023	5.12	4070	-36.98	20230503	2440	5.12	20231023	4070	-36.98	20230503	2440	5.12	20231023	2.51	N	263020	500	77 억		525784	N	N	0	N	00	N
48	20231024	090943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	30	2	1.18	6523680	2562	4.61	2540	2565	2535	3295	1775	2535	2549.07	3.42	0	544	2698	2616	2528	2446	2358	2657	2487	78	760	500	1770	5	1	15376404	394	5.65	0.62	12	0.02	454.00	4132.00	4070	20230503	-36.98	2440	20231023	5.12	4070	-36.98	20230503	2440	5.12	20231023	4070	-36.98	20230503	2440	5.12	20231023	2.51	N	263020	500	77 억		525784	N	N	0	N	00	N
49	20231023	160928	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2535	-20	5	-0.78	137709565	54211	68.74	2440	2610	2440	3320	1790	2555	2540.25	3.41	0	1683	2698	2626	2588	2516	2478	2607	2497	78	765	500	1780	5	1	15376404	390	5.58	0.61	12	0.35	454.00	4132.00	4070	20230503	-37.71	2440	20231023	3.89	4070	-37.71	20230503	2440	3.89	20231023	4070	-37.71	20230503	2440	3.89	20231023	2.52	N	263020	500	77 억		524006	N	N	0	N	00	N
50	20231023	150934	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2550	-5	5	-0.20	130005275	51174	64.89	2440	2610	2440	3320	1790	2555	2540.46	3.41	0	1396	2698	2626	2588	2516	2478	2607	2497	78	765	500	1780	5	1	15376404	392	5.62	0.62	12	0.33	454.00	4132.00	4070	20230503	-37.35	2440	20231023	4.51	4070	-37.35	20230503	2440	4.51	20231023	4070	-37.35	20230503	2440	4.51	20231023	2.52	N	263020	500	77 억		524006	N	N	0	N	00	N
51	20231023	140932	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2585	30	2	1.17	115290080	45443	57.63	2440	2610	2440	3320	1790	2555	2537.03	3.41	0	2936	2698	2626	2588	2516	2478	2607	2497	78	765	500	1780	5	1	15376404	397	5.69	0.63	12	0.30	454.00	4132.00	4070	20230503	-36.49	2440	20231023	5.94	4070	-36.49	20230503	2440	5.94	20231023	4070	-36.49	20230503	2440	5.94	20231023	2.52	N	263020	500	77 억		524006	N	N	0	N	00	N
52	20231023	130938	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2590	35	2	1.37	97576735	38622	48.98	2440	2610	2440	3320	1790	2555	2526.45	3.41	0	5036	2698	2626	2588	2516	2478	2607	2497	78	765	500	1780	5	1	15376404	398	5.70	0.63	12	0.25	454.00	4132.00	4070	20230503	-36.36	2440	20231023	6.15	4070	-36.36	20230503	2440	6.15	20231023	4070	-36.36	20230503	2440	6.15	20231023	2.52	N	263020	500	77 억		524006	N	N	0	N	00	N
53	20231023	120928	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2580	25	2	0.98	95338715	37754	47.88	2440	2610	2440	3320	1790	2555	2525.26	3.41	0	5038	2698	2626	2588	2516	2478	2607	2497	78	765	500	1780	5	1	15376404	397	5.68	0.62	12	0.25	454.00	4132.00	4070	20230503	-36.61	2440	20231023	5.74	4070	-36.61	20230503	2440	5.74	20231023	4070	-36.61	20230503	2440	5.74	20231023	2.52	N	263020	500	77 억		524006	N	N	0	N	00	N
54	20231023	110926	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2595	40	2	1.57	84697865	33634	42.65	2440	2610	2440	3320	1790	2555	2518.22	3.41	0	6775	2698	2626	2588	2516	2478	2607	2497	78	765	500	1780	5	1	15376404	399	5.72	0.63	12	0.22	454.00	4132.00	4070	20230503	-36.24	2440	20231023	6.35	4070	-36.24	20230503	2440	6.35	20231023	4070	-36.24	20230503	2440	6.35	20231023	2.52	N	263020	500	77 억		524006	N	N	0	N	00	N
55	20231023	100919	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2560	5	2	0.20	71161045	28408	36.02	2440	2565	2440	3320	1790	2555	2504.96	3.41	0	8929	2698	2626	2588	2516	2478	2607	2497	78	765	500	1780	5	1	15376404	394	5.64	0.62	12	0.18	454.00	4132.00	4070	20230503	-37.10	2440	20231023	4.92	4070	-37.10	20230503	2440	4.92	20231023	4070	-37.10	20230503	2440	4.92	20231023	2.52	N	263020	500	77 억		524006	N	N	0	N	00	N
56	20231023	090939	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2555	0	3	0.00	47316230	19040	24.14	2440	2565	2440	3320	1790	2555	2485.10	3.41	0	4333	2698	2626	2588	2516	2478	2607	2497	78	765	500	1780	5	1	15376404	393	5.63	0.62	12	0.12	454.00	4132.00	4070	20230503	-37.22	2440	20231023	4.71	4070	-37.22	20230503	2440	4.71	20231023	4070	-37.22	20230503	2440	4.71	20231023	2.52	N	263020	500	77 억		524006	N	N	0	N	00	N
57	20231020	160924	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2555	-105	5	-3.95	203390505	78682	164.60	2660	2660	2550	3455	1865	2660	2585.32	3.39	0	3038	2826	2742	2686	2602	2546	2715	2575	78	795	500	1860	5	1	15376404	393	5.63	0.62	12	0.51	454.00	4132.00	4070	20230503	-37.22	2550	20231020	0.20	4070	-37.22	20230503	2550	0.20	20231020	4070	-37.22	20230503	2550	0.20	20231020	2.52	N	263020	500	77 억		521125	N	N	0	N	00	N
58	20231020	150923	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2575	-85	5	-3.20	187816945	72598	151.88	2660	2660	2550	3455	1865	2660	2587.08	3.39	0	3655	2826	2742	2686	2602	2546	2715	2575	78	795	500	1860	5	1	15376404	396	5.67	0.62	12	0.47	454.00	4132.00	4070	20230503	-36.73	2550	20231020	0.98	4070	-36.73	20230503	2550	0.98	20231020	4070	-36.73	20230503	2550	0.98	20231020	2.52	N	263020	500	77 억		521125	N	N	0	N	00	N
59	20231020	140932	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2620	-40	5	-1.50	136986630	52858	110.58	2660	2660	2550	3455	1865	2660	2591.60	3.39	0	4914	2826	2742	2686	2602	2546	2715	2575	78	795	500	1860	5	1	15376404	403	5.77	0.63	12	0.34	454.00	4132.00	4070	20230503	-35.63	2550	20231020	2.75	4070	-35.63	20230503	2550	2.75	20231020	4070	-35.63	20230503	2550	2.75	20231020	2.52	N	263020	500	77 억		521125	N	N	0	N	00	N
60	20231020	130907	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2620	-40	5	-1.50	116660685	45068	94.28	2660	2660	2550	3455	1865	2660	2588.55	3.39	0	4522	2826	2742	2686	2602	2546	2715	2575	78	795	500	1860	5	1	15376404	403	5.77	0.63	12	0.29	454.00	4132.00	4070	20230503	-35.63	2550	20231020	2.75	4070	-35.63	20230503	2550	2.75	20231020	4070	-35.63	20230503	2550	2.75	20231020	2.52	N	263020	500	77 억		521125	N	N	0	N	00	N
61	20231020	120917	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2645	-15	5	-0.56	107548010	41597	87.02	2660	2660	2550	3455	1865	2660	2585.48	3.39	0	5292	2826	2742	2686	2602	2546	2715	2575	78	795	500	1860	5	1	15376404	407	5.83	0.64	12	0.27	454.00	4132.00	4070	20230503	-35.01	2550	20231020	3.73	4070	-35.01	20230503	2550	3.73	20231020	4070	-35.01	20230503	2550	3.73	20231020	2.52	N	263020	500	77 억		521125	N	N	0	N	00	N
62	20231020	110927	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2565	-95	5	-3.57	95472765	36931	77.26	2660	2660	2550	3455	1865	2660	2585.17	3.39	0	5878	2826	2742	2686	2602	2546	2715	2575	78	795	500	1860	5	1	15376404	394	5.65	0.62	12	0.24	454.00	4132.00	4070	20230503	-36.98	2550	20231020	0.59	4070	-36.98	20230503	2550	0.59	20231020	4070	-36.98	20230503	2550	0.59	20231020	2.52	N	263020	500	77 억		521125	N	N	0	N	00	N
63	20231020	100918	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2560	-100	5	-3.76	85386795	32995	69.03	2660	2660	2550	3455	1865	2660	2587.87	3.39	0	4713	2826	2742	2686	2602	2546	2715	2575	78	795	500	1860	5	1	15376404	394	5.64	0.62	12	0.21	454.00	4132.00	4070	20230503	-37.10	2550	20231020	0.39	4070	-37.10	20230503	2550	0.39	20231020	4070	-37.10	20230503	2550	0.39	20231020	2.52	N	263020	500	77 억		521125	N	N	0	N	00	N
64	20231020	090917	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2615	-45	5	-1.69	12674535	4802	10.05	2660	2660	2615	3455	1865	2660	2639.43	3.39	0	1007	2826	2742	2686	2602	2546	2715	2575	78	795	500	1860	5	1	15376404	402	5.76	0.63	12	0.03	454.00	4132.00	4070	20230503	-35.75	2615	20231020	0.00	4070	-35.75	20230503	2615	0.00	20231020	4070	-35.75	20230503	2615	0.00	20231020	2.52	N	263020	500	77 억		521125	N	N	0	N	00	N
65	20231019	160915	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2660	-60	5	-2.21	126182670	46928	180.77	2715	2770	2630	3535	1905	2720	2688.92	3.47	0	-12671	2783	2751	2728	2696	2673	2740	2685	78	815	500	1900	5	1	15376404	409	5.86	0.64	12	0.31	454.00	4132.00	4070	20230503	-34.64	2630	20231019	1.14	4070	-34.64	20230503	2630	1.14	20231019	4070	-34.64	20230503	2630	1.14	20231019	2.53	N	263020	500	77 억		533315	N	N	0	N	00	N
66	20231019	150906	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2670	-50	5	-1.84	122200740	45432	175.01	2715	2770	2630	3535	1905	2720	2689.75	3.47	0	-12138	2783	2751	2728	2696	2673	2740	2685	78	815	500	1900	5	1	15376404	411	5.88	0.65	12	0.30	454.00	4132.00	4070	20230503	-34.40	2630	20231019	1.52	4070	-34.40	20230503	2630	1.52	20231019	4070	-34.40	20230503	2630	1.52	20231019	2.53	N	263020	500	77 억		533315	N	N	0	N	00	N
67	20231019	140920	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2695	-25	5	-0.92	112514835	41812	161.06	2715	2770	2630	3535	1905	2720	2690.97	3.47	0	-12013	2783	2751	2728	2696	2673	2740	2685	78	815	500	1900	5	1	15376404	414	5.94	0.65	12	0.27	454.00	4132.00	4070	20230503	-33.78	2630	20231019	2.47	4070	-33.78	20230503	2630	2.47	20231019	4070	-33.78	20230503	2630	2.47	20231019	2.53	N	263020	500	77 억		533315	N	N	0	N	00	N
68	20231019	130910	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2705	-15	5	-0.55	106043805	39407	151.80	2715	2770	2630	3535	1905	2720	2690.99	3.47	0	-10998	2783	2751	2728	2696	2673	2740	2685	78	815	500	1900	5	1	15376404	416	5.96	0.65	12	0.26	454.00	4132.00	4070	20230503	-33.54	2630	20231019	2.85	4070	-33.54	20230503	2630	2.85	20231019	4070	-33.54	20230503	2630	2.85	20231019	2.53	N	263020	500	77 억		533315	N	N	0	N	00	N
69	20231019	120918	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2715	-5	5	-0.18	93481085	34742	133.83	2715	2770	2630	3535	1905	2720	2690.72	3.47	0	-9283	2783	2751	2728	2696	2673	2740	2685	78	815	500	1900	5	1	15376404	417	5.98	0.66	12	0.23	454.00	4132.00	4070	20230503	-33.29	2630	20231019	3.23	4070	-33.29	20230503	2630	3.23	20231019	4070	-33.29	20230503	2630	3.23	20231019	2.53	N	263020	500	77 억		533315	N	N	0	N	00	N
70	20231019	110911	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2735	15	2	0.55	84370225	31392	120.92	2715	2770	2630	3535	1905	2720	2687.63	3.47	0	-7463	2783	2751	2728	2696	2673	2740	2685	78	815	500	1900	5	1	15376404	421	6.02	0.66	12	0.20	454.00	4132.00	4070	20230503	-32.80	2630	20231019	3.99	4070	-32.80	20230503	2630	3.99	20231019	4070	-32.80	20230503	2630	3.99	20231019	2.53	N	263020	500	77 억		533315	N	N	0	N	00	N
71	20231019	100906	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2680	-40	5	-1.47	49340920	18599	71.64	2715	2715	2630	3535	1905	2720	2652.88	3.47	0	-3239	2783	2751	2728	2696	2673	2740	2685	78	815	500	1900	5	1	15376404	412	5.90	0.65	12	0.12	454.00	4132.00	4070	20230503	-34.15	2630	20231019	1.90	4070	-34.15	20230503	2630	1.90	20231019	4070	-34.15	20230503	2630	1.90	20231019	2.53	N	263020	500	77 억		533315	N	N	0	N	00	N
72	20231019	090915	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2645	-75	5	-2.76	18971410	7139	27.50	2715	2715	2635	3535	1905	2720	2657.43	3.47	0	-6970	2783	2751	2728	2696	2673	2740	2685	78	815	500	1900	5	1	15376404	407	5.83	0.64	12	0.05	454.00	4132.00	4070	20230503	-35.01	2635	20231019	0.38	4070	-35.01	20230503	2635	0.38	20231019	4070	-35.01	20230503	2635	0.38	20231019	2.53	N	263020	500	77 억		533315	N	N	0	N	00	N
73	20231018	160919	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-30	5	-1.09	70729660	25960	73.01	2750	2760	2705	3575	1925	2750	2724.57	3.49	0	-2773	2863	2806	2763	2706	2663	2785	2685	78	825	500	1920	5	1	15376404	418	5.99	0.66	12	0.17	454.00	4132.00	4070	20230503	-33.17	2650	20230104	2.64	4070	-33.17	20230503	2650	2.64	20230104	4070	-33.17	20230503	2650	2.64	20230104	2.55	N	263020	500	77 억		536404	N	N	0	N	00	N
74	20231018	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-35	5	-1.27	68165965	25017	70.36	2750	2760	2705	3575	1925	2750	2724.79	3.49	0	-2621	2863	2806	2763	2706	2663	2785	2685	78	825	500	1920	5	1	15376404	417	5.98	0.66	12	0.16	454.00	4132.00	4070	20230503	-33.29	2650	20230104	2.45	4070	-33.29	20230503	2650	2.45	20230104	4070	-33.29	20230503	2650	2.45	20230104	2.55	N	263020	500	77 억		536404	N	N	0	N	00	N
75	20231018	140857	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-30	5	-1.09	52592005	19272	54.20	2750	2760	2710	3575	1925	2750	2728.93	3.49	0	-2662	2863	2806	2763	2706	2663	2785	2685	78	825	500	1920	5	1	15376404	418	5.99	0.66	12	0.13	454.00	4132.00	4070	20230503	-33.17	2650	20230104	2.64	4070	-33.17	20230503	2650	2.64	20230104	4070	-33.17	20230503	2650	2.64	20230104	2.55	N	263020	500	77 억		536404	N	N	0	N	00	N
76	20231018	130854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-10	5	-0.36	39701935	14528	40.86	2750	2760	2715	3575	1925	2750	2732.79	3.49	0	-2748	2863	2806	2763	2706	2663	2785	2685	78	825	500	1920	5	1	15376404	421	6.04	0.66	12	0.09	454.00	4132.00	4070	20230503	-32.68	2650	20230104	3.40	4070	-32.68	20230503	2650	3.40	20230104	4070	-32.68	20230503	2650	3.40	20230104	2.55	N	263020	500	77 억		536404	N	N	0	N	00	N
77	20231018	120911	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-10	5	-0.36	37979750	13898	39.09	2750	2760	2715	3575	1925	2750	2732.75	3.49	0	-2635	2863	2806	2763	2706	2663	2785	2685	78	825	500	1920	5	1	15376404	421	6.04	0.66	12	0.09	454.00	4132.00	4070	20230503	-32.68	2650	20230104	3.40	4070	-32.68	20230503	2650	3.40	20230104	4070	-32.68	20230503	2650	3.40	20230104	2.55	N	263020	500	77 억		536404	N	N	0	N	00	N
78	20231018	110904	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-20	5	-0.73	32350710	11835	33.28	2750	2760	2715	3575	1925	2750	2733.48	3.49	0	-1404	2863	2806	2763	2706	2663	2785	2685	78	825	500	1920	5	1	15376404	420	6.01	0.66	12	0.08	454.00	4132.00	4070	20230503	-32.92	2650	20230104	3.02	4070	-32.92	20230503	2650	3.02	20230104	4070	-32.92	20230503	2650	3.02	20230104	2.55	N	263020	500	77 억		536404	N	N	0	N	00	N
79	20231018	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-35	5	-1.27	25223910	9222	25.94	2750	2760	2715	3575	1925	2750	2735.19	3.49	0	-803	2863	2806	2763	2706	2663	2785	2685	78	825	500	1920	5	1	15376404	417	5.98	0.66	12	0.06	454.00	4132.00	4070	20230503	-33.29	2650	20230104	2.45	4070	-33.29	20230503	2650	2.45	20230104	4070	-33.29	20230503	2650	2.45	20230104	2.55	N	263020	500	77 억		536404	N	N	0	N	00	N
80	20231018	090859	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	0	3	0.00	10701825	3906	10.99	2750	2750	2735	3575	1925	2750	2739.84	3.49	0	1334	2863	2806	2763	2706	2663	2785	2685	78	825	500	1920	5	1	15376404	423	6.06	0.67	12	0.03	454.00	4132.00	4070	20230503	-32.43	2650	20230104	3.77	4070	-32.43	20230503	2650	3.77	20230104	4070	-32.43	20230503	2650	3.77	20230104	2.55	N	263020	500	77 억		536404	N	N	0	N	00	N
81	20231017	160901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-25	5	-0.90	98238915	35557	86.97	2775	2820	2720	3605	1945	2775	2762.95	3.53	0	-6002	2878	2826	2793	2741	2708	2810	2725	78	830	500	1940	5	1	15376404	423	6.06	0.67	12	0.23	454.00	4132.00	4070	20230503	-32.43	2650	20230104	3.77	4070	-32.43	20230503	2650	3.77	20230104	4070	-32.43	20230503	2650	3.77	20230104	2.55	N	263020	500	77 억		543083	N	N	0	N	00	N
82	20231017	150910	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-35	5	-1.26	94964430	34364	84.05	2775	2820	2720	3605	1945	2775	2763.42	3.53	0	-6361	2878	2826	2793	2741	2708	2810	2725	78	830	500	1940	5	1	15376404	421	6.04	0.66	12	0.22	454.00	4132.00	4070	20230503	-32.68	2650	20230104	3.40	4070	-32.68	20230503	2650	3.40	20230104	4070	-32.68	20230503	2650	3.40	20230104	2.55	N	263020	500	77 억		543083	N	N	0	N	00	N
83	20231017	140912	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-20	5	-0.72	67715665	24407	59.70	2775	2820	2740	3605	1945	2775	2774.43	3.53	0	-3439	2878	2826	2793	2741	2708	2810	2725	78	830	500	1940	5	1	15376404	424	6.07	0.67	12	0.16	454.00	4132.00	4070	20230503	-32.31	2650	20230104	3.96	4070	-32.31	20230503	2650	3.96	20230104	4070	-32.31	20230503	2650	3.96	20230104	2.55	N	263020	500	77 억		543083	N	N	0	N	00	N
84	20231017	130904	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	0	3	0.00	46780125	16803	41.10	2775	2820	2765	3605	1945	2775	2784.15	3.53	0	-3020	2878	2826	2793	2741	2708	2810	2725	78	830	500	1940	5	1	15376404	427	6.11	0.67	12	0.11	454.00	4132.00	4070	20230503	-31.82	2650	20230104	4.72	4070	-31.82	20230503	2650	4.72	20230104	4070	-31.82	20230503	2650	4.72	20230104	2.55	N	263020	500	77 억		543083	N	N	0	N	00	N
85	20231017	120907	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	20	2	0.72	24779195	8877	21.71	2775	2820	2775	3605	1945	2775	2791.78	3.53	0	-979	2878	2826	2793	2741	2708	2810	2725	78	830	500	1940	5	1	15376404	430	6.16	0.68	12	0.06	454.00	4132.00	4070	20230503	-31.33	2650	20230104	5.47	4070	-31.33	20230503	2650	5.47	20230104	4070	-31.33	20230503	2650	5.47	20230104	2.55	N	263020	500	77 억		543083	N	N	0	N	00	N
86	20231017	110857	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	25	2	0.90	20905950	7492	18.32	2775	2820	2775	3605	1945	2775	2790.87	3.53	0	-784	2878	2826	2793	2741	2708	2810	2725	78	830	500	1940	5	1	15376404	431	6.17	0.68	12	0.05	454.00	4132.00	4070	20230503	-31.20	2650	20230104	5.66	4070	-31.20	20230503	2650	5.66	20230104	4070	-31.20	20230503	2650	5.66	20230104	2.55	N	263020	500	77 억		543083	N	N	0	N	00	N
87	20231017	100850	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	20	2	0.72	17492405	6269	15.33	2775	2820	2775	3605	1945	2775	2790.82	3.53	0	-340	2878	2826	2793	2741	2708	2810	2725	78	830	500	1940	5	1	15376404	430	6.16	0.68	12	0.04	454.00	4132.00	4070	20230503	-31.33	2650	20230104	5.47	4070	-31.33	20230503	2650	5.47	20230104	4070	-31.33	20230503	2650	5.47	20230104	2.55	N	263020	500	77 억		543083	N	N	0	N	00	N
88	20231017	090901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	15	2	0.54	3602460	1298	3.17	2775	2790	2775	3605	1945	2775	2775.47	3.53	0	115	2878	2826	2793	2741	2708	2810	2725	78	830	500	1940	5	1	15376404	429	6.15	0.68	12	0.01	454.00	4132.00	4070	20230503	-31.45	2650	20230104	5.28	4070	-31.45	20230503	2650	5.28	20230104	4070	-31.45	20230503	2650	5.28	20230104	2.55	N	263020	500	77 억		543083	N	N	0	N	00	N
89	20231016	160859	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-85	5	-2.97	113940100	40759	107.78	2830	2845	2760	3715	2005	2860	2795.46	3.58	0	-6959	2940	2900	2875	2835	2810	2887	2822	78	855	500	2000	5	1	15376404	427	6.11	0.67	12	0.27	454.00	4132.00	4070	20230503	-31.82	2650	20230104	4.72	4070	-31.82	20230503	2650	4.72	20230104	4070	-31.82	20230503	2650	4.72	20230104	2.60	N	263020	500	77 억		549726	N	N	0	N	00	N
90	20231016	150859	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-80	5	-2.80	105291815	37645	99.54	2830	2845	2760	3715	2005	2860	2796.97	3.58	0	-6937	2940	2900	2875	2835	2810	2887	2822	78	855	500	2000	5	1	15376404	427	6.12	0.67	12	0.24	454.00	4132.00	4070	20230503	-31.70	2650	20230104	4.91	4070	-31.70	20230503	2650	4.91	20230104	4070	-31.70	20230503	2650	4.91	20230104	2.60	N	263020	500	77 억		549726	N	N	0	N	00	N
91	20231016	140902	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-80	5	-2.80	92453145	33031	87.34	2830	2845	2760	3715	2005	2860	2798.98	3.58	0	-6595	2940	2900	2875	2835	2810	2887	2822	78	855	500	2000	5	1	15376404	427	6.12	0.67	12	0.21	454.00	4132.00	4070	20230503	-31.70	2650	20230104	4.91	4070	-31.70	20230503	2650	4.91	20230104	4070	-31.70	20230503	2650	4.91	20230104	2.60	N	263020	500	77 억		549726	N	N	0	N	00	N
92	20231016	130855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-75	5	-2.62	80989885	28920	76.47	2830	2845	2760	3715	2005	2860	2800.48	3.58	0	-6236	2940	2900	2875	2835	2810	2887	2822	78	855	500	2000	5	1	15376404	428	6.13	0.67	12	0.19	454.00	4132.00	4070	20230503	-31.57	2650	20230104	5.09	4070	-31.57	20230503	2650	5.09	20230104	4070	-31.57	20230503	2650	5.09	20230104	2.60	N	263020	500	77 억		549726	N	N	0	N	00	N
93	20231016	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-60	5	-2.10	73245625	26144	69.13	2830	2845	2760	3715	2005	2860	2801.62	3.58	0	-5764	2940	2900	2875	2835	2810	2887	2822	78	855	500	2000	5	1	15376404	431	6.17	0.68	12	0.17	454.00	4132.00	4070	20230503	-31.20	2650	20230104	5.66	4070	-31.20	20230503	2650	5.66	20230104	4070	-31.20	20230503	2650	5.66	20230104	2.60	N	263020	500	77 억		549726	N	N	0	N	00	N
94	20231016	110850	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-80	5	-2.80	68769195	24538	64.88	2830	2845	2760	3715	2005	2860	2802.56	3.58	0	-5364	2940	2900	2875	2835	2810	2887	2822	78	855	500	2000	5	1	15376404	427	6.12	0.67	12	0.16	454.00	4132.00	4070	20230503	-31.70	2650	20230104	4.91	4070	-31.70	20230503	2650	4.91	20230104	4070	-31.70	20230503	2650	4.91	20230104	2.60	N	263020	500	77 억		549726	N	N	0	N	00	N
95	20231016	100845	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-45	5	-1.57	38825805	13800	36.49	2830	2845	2790	3715	2005	2860	2813.46	3.58	0	-5431	2940	2900	2875	2835	2810	2887	2822	78	855	500	2000	5	1	15376404	433	6.20	0.68	12	0.09	454.00	4132.00	4070	20230503	-30.84	2650	20230104	6.23	4070	-30.84	20230503	2650	6.23	20230104	4070	-30.84	20230503	2650	6.23	20230104	2.60	N	263020	500	77 억		549726	N	N	0	N	00	N
96	20231016	090847	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-55	5	-1.92	9762965	3458	9.14	2830	2830	2800	3715	2005	2860	2823.30	3.58	0	352	2940	2900	2875	2835	2810	2887	2822	78	855	500	2000	5	1	15376404	431	6.18	0.68	12	0.02	454.00	4132.00	4070	20230503	-31.08	2650	20230104	5.85	4070	-31.08	20230503	2650	5.85	20230104	4070	-31.08	20230503	2650	5.85	20230104	2.60	N	263020	500	77 억		549726	N	N	0	N	00	N
97	20231012	160913	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	-15	5	-0.52	167971455	58099	196.31	2885	2930	2880	3775	2035	2905	2891.12	3.66	0	-808	3005	2955	2930	2880	2855	2942	2867	78	870	500	2030	5	1	15376404	444	6.37	0.70	12	0.38	454.00	4132.00	4070	20230503	-28.99	2650	20230104	9.06	4070	-28.99	20230503	2650	9.06	20230104	4070	-28.99	20230503	2650	9.06	20230104	2.64	N	263020	500	77 억		562456	N	N	0	N	00	N
98	20231012	150853	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-10	5	-0.34	158228385	54728	184.92	2885	2930	2880	3775	2035	2905	2891.18	3.66	0	703	3005	2955	2930	2880	2855	2942	2867	78	870	500	2030	5	1	15376404	445	6.38	0.70	12	0.36	454.00	4132.00	4070	20230503	-28.87	2650	20230104	9.25	4070	-28.87	20230503	2650	9.25	20230104	4070	-28.87	20230503	2650	9.25	20230104	2.64	N	263020	500	77 억		562456	N	N	0	N	00	N
99	20231012	140855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-20	5	-0.69	131197240	45360	153.27	2885	2930	2880	3775	2035	2905	2892.36	3.66	0	1696	3005	2955	2930	2880	2855	2942	2867	78	870	500	2030	5	1	15376404	444	6.35	0.70	12	0.29	454.00	4132.00	4070	20230503	-29.12	2650	20230104	8.87	4070	-29.12	20230503	2650	8.87	20230104	4070	-29.12	20230503	2650	8.87	20230104	2.64	N	263020	500	77 억		562456	N	N	0	N	00	N
100	20231012	130855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	0	3	0.00	77510990	26760	90.42	2885	2930	2885	3775	2035	2905	2896.52	3.66	0	1834	3005	2955	2930	2880	2855	2942	2867	78	870	500	2030	5	1	15376404	447	6.40	0.70	12	0.17	454.00	4132.00	4070	20230503	-28.62	2650	20230104	9.62	4070	-28.62	20230503	2650	9.62	20230104	4070	-28.62	20230503	2650	9.62	20230104	2.64	N	263020	500	77 억		562456	N	N	0	N	00	N
101	20231012	120904	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	0	3	0.00	73947620	25530	86.26	2885	2930	2885	3775	2035	2905	2896.50	3.66	0	1835	3005	2955	2930	2880	2855	2942	2867	78	870	500	2030	5	1	15376404	447	6.40	0.70	12	0.17	454.00	4132.00	4070	20230503	-28.62	2650	20230104	9.62	4070	-28.62	20230503	2650	9.62	20230104	4070	-28.62	20230503	2650	9.62	20230104	2.64	N	263020	500	77 억		562456	N	N	0	N	00	N
102	20231012	110903	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	10	2	0.34	58263210	20115	67.97	2885	2930	2885	3775	2035	2905	2896.51	3.66	0	1583	3005	2955	2930	2880	2855	2942	2867	78	870	500	2030	5	1	15376404	448	6.42	0.71	12	0.13	454.00	4132.00	4070	20230503	-28.38	2650	20230104	10.00	4070	-28.38	20230503	2650	10.00	20230104	4070	-28.38	20230503	2650	10.00	20230104	2.64	N	263020	500	77 억		562456	N	N	0	N	00	N
103	20231012	100857	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	0	3	0.00	47172970	16299	55.07	2885	2930	2885	3775	2035	2905	2894.22	3.66	0	908	3005	2955	2930	2880	2855	2942	2867	78	870	500	2030	5	1	15376404	447	6.40	0.70	12	0.11	454.00	4132.00	4070	20230503	-28.62	2650	20230104	9.62	4070	-28.62	20230503	2650	9.62	20230104	4070	-28.62	20230503	2650	9.62	20230104	2.64	N	263020	500	77 억		562456	N	N	0	N	00	N
104	20231012	090903	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	0	3	0.00	25373185	8788	29.69	2885	2910	2885	3775	2035	2905	2887.25	3.66	0	-224	3005	2955	2930	2880	2855	2942	2867	78	870	500	2030	5	1	15376404	447	6.40	0.70	12	0.06	454.00	4132.00	4070	20230503	-28.62	2650	20230104	9.62	4070	-28.62	20230503	2650	9.62	20230104	4070	-28.62	20230503	2650	9.62	20230104	2.64	N	263020	500	77 억		562456	N	N	0	N	00	N
105	20231011	160852	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2905	0	3	0.00	81687830	27827	67.96	2915	2980	2905	3775	2035	2905	2935.56	3.65	0	1641	3008	2956	2928	2876	2848	2942	2862	78	870	500	2030	5	1	15376404	447	6.40	0.70	12	0.18	454.00	4132.00	4070	20230503	-28.62	2650	20230104	9.62	4070	-28.62	20230503	2650	9.62	20230104	4070	-28.62	20230503	2650	9.62	20230104	2.64	N	263020	500	77 억		560971	N	N	0	N	00	N
106	20231011	150857	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2920	15	2	0.52	70433800	23961	58.52	2915	2980	2915	3775	2035	2905	2939.52	3.65	0	1351	3008	2956	2928	2876	2848	2942	2862	78	870	500	2030	5	1	15376404	449	6.43	0.71	12	0.16	454.00	4132.00	4070	20230503	-28.26	2650	20230104	10.19	4070	-28.26	20230503	2650	10.19	20230104	4070	-28.26	20230503	2650	10.19	20230104	2.64	N	263020	500	77 억		560971	N	N	0	N	00	N
107	20231011	140900	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2935	30	2	1.03	66329720	22561	55.10	2915	2980	2915	3775	2035	2905	2940.02	3.65	0	1521	3008	2956	2928	2876	2848	2942	2862	78	870	500	2030	5	1	15376404	451	6.46	0.71	12	0.15	454.00	4132.00	4070	20230503	-27.89	2650	20230104	10.75	4070	-27.89	20230503	2650	10.75	20230104	4070	-27.89	20230503	2650	10.75	20230104	2.64	N	263020	500	77 억		560971	N	N	0	N	00	N
108	20231011	130849	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2940	35	2	1.20	56916305	19347	47.25	2915	2980	2915	3775	2035	2905	2941.87	3.65	0	2180	3008	2956	2928	2876	2848	2942	2862	78	870	500	2030	5	1	15376404	452	6.48	0.71	12	0.13	454.00	4132.00	4070	20230503	-27.76	2650	20230104	10.94	4070	-27.76	20230503	2650	10.94	20230104	4070	-27.76	20230503	2650	10.94	20230104	2.64	N	263020	500	77 억		560971	N	N	0	N	00	N
109	20231011	120905	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2950	45	2	1.55	49525500	16831	41.11	2915	2980	2915	3775	2035	2905	2942.52	3.65	0	2033	3008	2956	2928	2876	2848	2942	2862	78	870	500	2030	5	1	15376404	454	6.50	0.71	12	0.11	454.00	4132.00	4070	20230503	-27.52	2650	20230104	11.32	4070	-27.52	20230503	2650	11.32	20230104	4070	-27.52	20230503	2650	11.32	20230104	2.64	N	263020	500	77 억		560971	N	N	0	N	00	N
110	20231011	110900	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2950	45	2	1.55	47492435	16141	39.42	2915	2980	2915	3775	2035	2905	2942.35	3.65	0	2033	3008	2956	2928	2876	2848	2942	2862	78	870	500	2030	5	1	15376404	454	6.50	0.71	12	0.10	454.00	4132.00	4070	20230503	-27.52	2650	20230104	11.32	4070	-27.52	20230503	2650	11.32	20230104	4070	-27.52	20230503	2650	11.32	20230104	2.64	N	263020	500	77 억		560971	N	N	0	N	00	N
111	20231011	100854	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2930	25	2	0.86	24957060	8501	20.76	2915	2955	2915	3775	2035	2905	2935.78	3.65	0	3903	3008	2956	2928	2876	2848	2942	2862	78	870	500	2030	5	1	15376404	451	6.45	0.71	12	0.06	454.00	4132.00	4070	20230503	-28.01	2650	20230104	10.57	4070	-28.01	20230503	2650	10.57	20230104	4070	-28.01	20230503	2650	10.57	20230104	2.64	N	263020	500	77 억		560971	N	N	0	N	00	N
112	20231011	090857	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2940	35	2	1.20	1897175	650	1.59	2915	2940	2915	3775	2035	2905	2918.73	3.65	0	89	3008	2956	2928	2876	2848	2942	2862	78	870	500	2030	5	1	15376404	452	6.48	0.71	12	0.00	454.00	4132.00	4070	20230503	-27.76	2650	20230104	10.94	4070	-27.76	20230503	2650	10.94	20230104	4070	-27.76	20230503	2650	10.94	20230104	2.64	N	263020	500	77 억		560971	N	N	0	N	00	N
113	20231010	161504	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2905	-80	5	-2.68	118324595	40317	106.65	2970	2980	2900	3880	2090	2985	2934.86	3.70	0	-7571	3045	3015	2990	2960	2935	3002	2947	78	895	500	2080	5	1	15376404	447	6.40	0.70	12	0.26	454.00	4132.00	4070	20230503	-28.62	2650	20230104	9.62	4070	-28.62	20230503	2650	9.62	20230104	4070	-28.62	20230503	2650	9.62	20230104	2.66	N	263020	500	77 억		568549	N	N	0	N	00	N
114	20231010	150845	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2910	-75	5	-2.51	116276625	39613	104.79	2970	2980	2900	3880	2090	2985	2935.31	3.70	0	-7296	3045	3015	2990	2960	2935	3002	2947	78	895	500	2080	5	1	15376404	447	6.41	0.70	12	0.26	454.00	4132.00	4070	20230503	-28.50	2650	20230104	9.81	4070	-28.50	20230503	2650	9.81	20230104	4070	-28.50	20230503	2650	9.81	20230104	2.66	N	263020	500	77 억		568549	N	N	0	N	00	N
115	20231010	140850	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2915	-70	5	-2.35	91379670	31055	82.15	2970	2980	2905	3880	2090	2985	2942.51	3.70	0	-4763	3045	3015	2990	2960	2935	3002	2947	78	895	500	2080	5	1	15376404	448	6.42	0.71	12	0.20	454.00	4132.00	4070	20230503	-28.38	2650	20230104	10.00	4070	-28.38	20230503	2650	10.00	20230104	4070	-28.38	20230503	2650	10.00	20230104	2.66	N	263020	500	77 억		568549	N	N	0	N	00	N
116	20231010	130843	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2915	-70	5	-2.35	74900330	25394	67.17	2970	2980	2915	3880	2090	2985	2949.53	3.70	0	-3036	3045	3015	2990	2960	2935	3002	2947	78	895	500	2080	5	1	15376404	448	6.42	0.71	12	0.17	454.00	4132.00	4070	20230503	-28.38	2650	20230104	10.00	4070	-28.38	20230503	2650	10.00	20230104	4070	-28.38	20230503	2650	10.00	20230104	2.66	N	263020	500	77 억		568549	N	N	0	N	00	N
117	20231010	120842	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2955	-30	5	-1.01	48617315	16429	43.46	2970	2980	2950	3880	2090	2985	2959.24	3.70	0	-480	3045	3015	2990	2960	2935	3002	2947	78	895	500	2080	5	1	15376404	454	6.51	0.72	12	0.11	454.00	4132.00	4070	20230503	-27.40	2650	20230104	11.51	4070	-27.40	20230503	2650	11.51	20230104	4070	-27.40	20230503	2650	11.51	20230104	2.66	N	263020	500	77 억		568549	N	N	0	N	00	N
118	20231010	110826	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2955	-30	5	-1.01	36692030	12393	32.78	2970	2980	2950	3880	2090	2985	2960.71	3.70	0	572	3045	3015	2990	2960	2935	3002	2947	78	895	500	2080	5	1	15376404	454	6.51	0.72	12	0.08	454.00	4132.00	4070	20230503	-27.40	2650	20230104	11.51	4070	-27.40	20230503	2650	11.51	20230104	4070	-27.40	20230503	2650	11.51	20230104	2.66	N	263020	500	77 억		568549	N	N	0	N	00	N
119	20231010	100835	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2960	-25	5	-0.84	29411440	9931	26.27	2970	2980	2950	3880	2090	2985	2961.58	3.70	0	575	3045	3015	2990	2960	2935	3002	2947	78	895	500	2080	5	1	15376404	455	6.52	0.72	12	0.06	454.00	4132.00	4070	20230503	-27.27	2650	20230104	11.70	4070	-27.27	20230503	2650	11.70	20230104	4070	-27.27	20230503	2650	11.70	20230104	2.66	N	263020	500	77 억		568549	N	N	0	N	00	N
120	20231010	090830	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2950	-35	5	-1.17	11613520	3924	10.38	2970	2970	2950	3880	2090	2985	2959.61	3.70	0	-299	3045	3015	2990	2960	2935	3002	2947	78	895	500	2080	5	1	15376404	454	6.50	0.71	12	0.03	454.00	4132.00	4070	20230503	-27.52	2650	20230104	11.32	4070	-27.52	20230503	2650	11.32	20230104	4070	-27.52	20230503	2650	11.32	20230104	2.66	N	263020	500	77 억		568549	N	N	0	N	00	N
121	20231006	160838	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2985	-15	5	-0.50	113138095	37804	68.53	3000	3020	2965	3900	2100	3000	2992.75	3.73	0	-5011	3146	3072	3036	2962	2926	3055	2945	78	900	500	2100	5	1	15376404	459	6.57	0.72	12	0.25	454.00	4132.00	4070	20230503	-26.66	2650	20230104	12.64	4070	-26.66	20230503	2650	12.64	20230104	4070	-26.66	20230503	2650	12.64	20230104	2.65	N	263020	500	77 억		573575	N	N	0	N	00	N
122	20231006	150826	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2975	-25	5	-0.83	110016100	36753	66.62	3000	3020	2965	3900	2100	3000	2993.39	3.73	0	-5010	3146	3072	3036	2962	2926	3055	2945	78	900	500	2100	5	1	15376404	457	6.55	0.72	12	0.24	454.00	4132.00	4070	20230503	-26.90	2650	20230104	12.26	4070	-26.90	20230503	2650	12.26	20230104	4070	-26.90	20230503	2650	12.26	20230104	2.65	N	263020	500	77 억		573575	N	N	0	N	00	N
123	20231006	140828	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2995	-5	5	-0.17	89841400	29972	54.33	3000	3020	2975	3900	2100	3000	2997.51	3.73	0	-1724	3146	3072	3036	2962	2926	3055	2945	78	900	500	2100	5	1	15376404	461	6.60	0.72	12	0.19	454.00	4132.00	4070	20230503	-26.41	2650	20230104	13.02	4070	-26.41	20230503	2650	13.02	20230104	4070	-26.41	20230503	2650	13.02	20230104	2.65	N	263020	500	77 억		573575	N	N	0	N	00	N
124	20231006	130817	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3000	0	3	0.00	79372600	26468	47.98	3000	3020	2975	3900	2100	3000	2998.81	3.73	0	-1439	3146	3072	3036	2962	2926	3055	2945	78	900	500	2100	5	1	15376404	461	6.61	0.73	12	0.17	454.00	4132.00	4070	20230503	-26.29	2650	20230104	13.21	4070	-26.29	20230503	2650	13.21	20230104	4070	-26.29	20230503	2650	13.21	20230104	2.65	N	263020	500	77 억		573575	N	N	0	N	00	N
125	20231006	120816	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3020	20	2	0.67	73839575	24627	44.64	3000	3020	2975	3900	2100	3000	2998.32	3.73	0	-2258	3146	3072	3036	2962	2926	3055	2945	78	900	500	2100	5	1	15376404	464	6.65	0.73	12	0.16	454.00	4132.00	4070	20230503	-25.80	2650	20230104	13.96	4070	-25.80	20230503	2650	13.96	20230104	4070	-25.80	20230503	2650	13.96	20230104	2.65	N	263020	500	77 억		573575	N	N	0	N	00	N
126	20231006	110810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2990	-10	5	-0.33	65704115	21918	39.73	3000	3015	2975	3900	2100	3000	2997.72	3.73	0	-885	3146	3072	3036	2962	2926	3055	2945	78	900	500	2100	5	1	15376404	460	6.59	0.72	12	0.14	454.00	4132.00	4070	20230503	-26.54	2650	20230104	12.83	4070	-26.54	20230503	2650	12.83	20230104	4070	-26.54	20230503	2650	12.83	20230104	2.65	N	263020	500	77 억		573575	N	N	0	N	00	N
127	20231006	100814	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2995	-5	5	-0.17	43369965	14452	26.20	3000	3015	2990	3900	2100	3000	3000.97	3.73	0	501	3146	3072	3036	2962	2926	3055	2945	78	900	500	2100	5	1	15376404	461	6.60	0.72	12	0.09	454.00	4132.00	4070	20230503	-26.41	2650	20230104	13.02	4070	-26.41	20230503	2650	13.02	20230104	4070	-26.41	20230503	2650	13.02	20230104	2.65	N	263020	500	77 억		573575	N	N	0	N	00	N
128	20231006	090809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3015	15	2	0.50	7719605	2568	4.66	3000	3015	2990	3900	2100	3000	3006.08	3.73	0	-897	3146	3072	3036	2962	2926	3055	2945	78	900	500	2100	5	1	15376404	464	6.64	0.73	12	0.02	454.00	4132.00	4070	20230503	-25.92	2650	20230104	13.77	4070	-25.92	20230503	2650	13.77	20230104	4070	-25.92	20230503	2650	13.77	20230104	2.65	N	263020	500	77 억		573575	N	N	0	N	00	N