KissMeData/317240/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	161142	57	100.00	KOSDAQ		화학	N	N	N	N		N	1508	18	2	1.21	1050804048	697751	320.95	1534	1534	1488	1937	1043	1490	1505.99	0.39	0	-15163	1519	1504	1491	1476	1463	1498	1470	94	447	100	920	1	1	94447625	1424	-14.36	7.85	12	0.74	-105.00	192.00	2190	20230703	-31.14	500	20230503	201.60	2190	-31.14	20230703	500	201.60	20230503	2190	-31.14	20230703	500	201.60	20230503	0.05	N	317240	100	94 억		369084	N	N	0	N	00	N
3	20231031	151153	57	100.00	KOSDAQ		화학	N	N	N	N		N	1491	1	2	0.07	1045564705	694268	319.34	1534	1534	1488	1937	1043	1490	1506.00	0.39	0	-15340	1519	1504	1491	1476	1463	1498	1470	94	447	100	920	1	1	94447625	1408	-14.20	7.77	12	0.74	-105.00	192.00	2190	20230703	-31.92	500	20230503	198.20	2190	-31.92	20230703	500	198.20	20230503	2190	-31.92	20230703	500	198.20	20230503	0.05	N	317240	100	94 억		369084	N	N	0	N	00	N
4	20231031	141202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1500	10	2	0.67	816086424	541759	249.19	1534	1534	1488	1937	1043	1490	1506.36	0.39	0	-15660	1519	1504	1491	1476	1463	1498	1470	94	447	100	920	1	1	94447625	1417	-14.29	7.81	12	0.57	-105.00	192.00	2190	20230703	-31.51	500	20230503	200.00	2190	-31.51	20230703	500	200.00	20230503	2190	-31.51	20230703	500	200.00	20230503	0.05	N	317240	100	94 억		369084	N	N	0	N	00	N
5	20231031	131152	57	100.00	KOSDAQ		화학	N	N	N	N		N	1502	12	2	0.81	529808905	351686	161.77	1534	1534	1488	1937	1043	1490	1506.48	0.39	0	-11366	1519	1504	1491	1476	1463	1498	1470	94	447	100	920	1	1	94447625	1419	-14.30	7.82	12	0.37	-105.00	192.00	2190	20230703	-31.42	500	20230503	200.40	2190	-31.42	20230703	500	200.40	20230503	2190	-31.42	20230703	500	200.40	20230503	0.05	N	317240	100	94 억		369084	N	N	0	N	00	N
6	20231031	121153	57	100.00	KOSDAQ		화학	N	N	N	N		N	1500	10	2	0.67	481148440	319133	146.79	1534	1534	1488	1937	1043	1490	1507.67	0.39	0	-10373	1519	1504	1491	1476	1463	1498	1470	94	447	100	920	1	1	94447625	1417	-14.29	7.81	12	0.34	-105.00	192.00	2190	20230703	-31.51	500	20230503	200.00	2190	-31.51	20230703	500	200.00	20230503	2190	-31.51	20230703	500	200.00	20230503	0.05	N	317240	100	94 억		369084	N	N	0	N	00	N
7	20231031	111223	57	100.00	KOSDAQ		화학	N	N	N	N		N	1492	2	2	0.13	430762311	285637	131.39	1534	1534	1488	1937	1043	1490	1508.08	0.39	0	-3849	1519	1504	1491	1476	1463	1498	1470	94	447	100	920	1	1	94447625	1409	-14.21	7.77	12	0.30	-105.00	192.00	2190	20230703	-31.87	500	20230503	198.40	2190	-31.87	20230703	500	198.40	20230503	2190	-31.87	20230703	500	198.40	20230503	0.05	N	317240	100	94 억		369084	N	N	0	N	00	N
8	20231031	101201	57	100.00	KOSDAQ		화학	N	N	N	N		N	1501	11	2	0.74	279308109	185198	85.19	1534	1534	1488	1937	1043	1490	1508.16	0.39	0	-4244	1519	1504	1491	1476	1463	1498	1470	94	447	100	920	1	1	94447625	1418	-14.30	7.82	12	0.20	-105.00	192.00	2190	20230703	-31.46	500	20230503	200.20	2190	-31.46	20230703	500	200.20	20230503	2190	-31.46	20230703	500	200.20	20230503	0.05	N	317240	100	94 억		369084	N	N	0	N	00	N
9	20231031	091202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1492	2	2	0.13	61915439	41461	19.07	1534	1534	1489	1937	1043	1490	1493.34	0.39	0	5121	1519	1504	1491	1476	1463	1498	1470	94	447	100	920	1	1	94447625	1409	-14.21	7.77	12	0.04	-105.00	192.00	2190	20230703	-31.87	500	20230503	198.40	2190	-31.87	20230703	500	198.40	20230503	2190	-31.87	20230703	500	198.40	20230503	0.05	N	317240	100	94 억		369084	N	N	0	N	00	N
10	20231030	161137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1490	-14	5	-0.93	318511240	214102	120.44	1505	1506	1478	1955	1053	1504	1487.66	0.40	0	-7633	1540	1521	1491	1472	1442	1507	1458	94	451	100	930	1	1	94447625	1407	-14.19	7.76	12	0.23	-105.00	192.00	2190	20230703	-31.96	500	20230503	198.00	2190	-31.96	20230703	500	198.00	20230503	2190	-31.96	20230703	500	198.00	20230503	0.05	N	317240	100	94 억		373261	N	N	0	N	00	N
11	20231030	151113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1481	-23	5	-1.53	296799372	199451	112.20	1505	1506	1480	1955	1053	1504	1488.08	0.40	0	-7643	1540	1521	1491	1472	1442	1507	1458	94	451	100	930	1	1	94447625	1399	-14.10	7.71	12	0.21	-105.00	192.00	2190	20230703	-32.37	500	20230503	196.20	2190	-32.37	20230703	500	196.20	20230503	2190	-32.37	20230703	500	196.20	20230503	0.05	N	317240	100	94 억		373261	N	N	0	N	00	N
12	20231030	141110	57	100.00	KOSDAQ		화학	N	N	N	N		N	1497	-7	5	-0.47	267399047	179631	101.05	1505	1506	1480	1955	1053	1504	1488.60	0.40	0	-8514	1540	1521	1491	1472	1442	1507	1458	94	451	100	930	1	1	94447625	1414	-14.26	7.80	12	0.19	-105.00	192.00	2190	20230703	-31.64	500	20230503	199.40	2190	-31.64	20230703	500	199.40	20230503	2190	-31.64	20230703	500	199.40	20230503	0.05	N	317240	100	94 억		373261	N	N	0	N	00	N
13	20231030	131115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1484	-20	5	-1.33	225084048	151176	85.05	1505	1506	1480	1955	1053	1504	1488.89	0.40	0	2840	1540	1521	1491	1472	1442	1507	1458	94	451	100	930	1	1	94447625	1402	-14.13	7.73	12	0.16	-105.00	192.00	2190	20230703	-32.24	500	20230503	196.80	2190	-32.24	20230703	500	196.80	20230503	2190	-32.24	20230703	500	196.80	20230503	0.05	N	317240	100	94 억		373261	N	N	0	N	00	N
14	20231030	121104	57	100.00	KOSDAQ		화학	N	N	N	N		N	1497	-7	5	-0.47	216685064	145522	81.86	1505	1506	1480	1955	1053	1504	1489.02	0.40	0	2441	1540	1521	1491	1472	1442	1507	1458	94	451	100	930	1	1	94447625	1414	-14.26	7.80	12	0.15	-105.00	192.00	2190	20230703	-31.64	500	20230503	199.40	2190	-31.64	20230703	500	199.40	20230503	2190	-31.64	20230703	500	199.40	20230503	0.05	N	317240	100	94 억		373261	N	N	0	N	00	N
15	20231030	111106	57	100.00	KOSDAQ		화학	N	N	N	N		N	1490	-14	5	-0.93	140690838	94499	53.16	1505	1506	1480	1955	1053	1504	1488.81	0.40	0	168	1540	1521	1491	1472	1442	1507	1458	94	451	100	930	1	1	94447625	1407	-14.19	7.76	12	0.10	-105.00	192.00	2190	20230703	-31.96	500	20230503	198.00	2190	-31.96	20230703	500	198.00	20230503	2190	-31.96	20230703	500	198.00	20230503	0.05	N	317240	100	94 억		373261	N	N	0	N	00	N
16	20231030	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1483	-21	5	-1.40	102245215	68715	38.66	1505	1506	1480	1955	1053	1504	1487.96	0.40	0	1333	1540	1521	1491	1472	1442	1507	1458	94	451	100	930	1	1	94447625	1401	-14.12	7.72	12	0.07	-105.00	192.00	2190	20230703	-32.28	500	20230503	196.60	2190	-32.28	20230703	500	196.60	20230503	2190	-32.28	20230703	500	196.60	20230503	0.05	N	317240	100	94 억		373261	N	N	0	N	00	N
17	20231030	091102	57	100.00	KOSDAQ		화학	N	N	N	N		N	1488	-16	5	-1.06	31262398	20994	11.81	1505	1505	1485	1955	1053	1504	1489.11	0.40	0	2396	1540	1521	1491	1472	1442	1507	1458	94	451	100	930	1	1	94447625	1405	-14.17	7.75	12	0.02	-105.00	192.00	2190	20230703	-32.05	500	20230503	197.60	2190	-32.05	20230703	500	197.60	20230503	2190	-32.05	20230703	500	197.60	20230503	0.05	N	317240	100	94 억		373261	N	N	0	N	00	N
18	20231027	161010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1504	-1	5	-0.07	264574029	177660	18.44	1505	1510	1461	1956	1054	1505	1489.22	0.40	0	-6602	1632	1568	1511	1447	1390	1540	1419	94	451	100	930	1	1	94447625	1420	-14.32	7.83	12	0.19	-105.00	192.00	2190	20230703	-31.32	500	20230503	200.80	2190	-31.32	20230703	500	200.80	20230503	2190	-31.32	20230703	500	200.80	20230503	0.05	N	317240	100	94 억		381015	N	N	0	N	00	N
19	20231027	151103	57	100.00	KOSDAQ		화학	N	N	N	N		N	1485	-20	5	-1.33	239163696	160742	16.68	1505	1510	1461	1956	1054	1505	1487.87	0.40	0	-4094	1632	1568	1511	1447	1390	1540	1419	94	451	100	930	1	1	94447625	1403	-14.14	7.73	12	0.17	-105.00	192.00	2190	20230703	-32.19	500	20230503	197.00	2190	-32.19	20230703	500	197.00	20230503	2190	-32.19	20230703	500	197.00	20230503	0.05	N	317240	100	94 억		381015	N	N	0	N	00	N
20	20231027	141101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1495	-10	5	-0.66	151851454	102436	10.63	1505	1505	1461	1956	1054	1505	1482.40	0.40	0	-2845	1632	1568	1511	1447	1390	1540	1419	94	451	100	930	1	1	94447625	1412	-14.24	7.79	12	0.11	-105.00	192.00	2190	20230703	-31.74	500	20230503	199.00	2190	-31.74	20230703	500	199.00	20230503	2190	-31.74	20230703	500	199.00	20230503	0.05	N	317240	100	94 억		381015	N	N	0	N	00	N
21	20231027	131051	57	100.00	KOSDAQ		화학	N	N	N	N		N	1487	-18	5	-1.20	131031335	88417	9.18	1505	1505	1461	1956	1054	1505	1481.97	0.40	0	-1779	1632	1568	1511	1447	1390	1540	1419	94	451	100	930	1	1	94447625	1404	-14.16	7.74	12	0.09	-105.00	192.00	2190	20230703	-32.10	500	20230503	197.40	2190	-32.10	20230703	500	197.40	20230503	2190	-32.10	20230703	500	197.40	20230503	0.05	N	317240	100	94 억		381015	N	N	0	N	00	N
22	20231027	121103	57	100.00	KOSDAQ		화학	N	N	N	N		N	1494	-11	5	-0.73	97801072	65888	6.84	1505	1505	1461	1956	1054	1505	1484.35	0.40	0	-1686	1632	1568	1511	1447	1390	1540	1419	94	451	100	930	1	1	94447625	1411	-14.23	7.78	12	0.07	-105.00	192.00	2190	20230703	-31.78	500	20230503	198.80	2190	-31.78	20230703	500	198.80	20230503	2190	-31.78	20230703	500	198.80	20230503	0.05	N	317240	100	94 억		381015	N	N	0	N	00	N
23	20231027	111110	57	100.00	KOSDAQ		화학	N	N	N	N		N	1494	-11	5	-0.73	78345192	52866	5.49	1505	1505	1461	1956	1054	1505	1481.96	0.40	0	-3099	1632	1568	1511	1447	1390	1540	1419	94	451	100	930	1	1	94447625	1411	-14.23	7.78	12	0.06	-105.00	192.00	2190	20230703	-31.78	500	20230503	198.80	2190	-31.78	20230703	500	198.80	20230503	2190	-31.78	20230703	500	198.80	20230503	0.05	N	317240	100	94 억		381015	N	N	0	N	00	N
24	20231027	101059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1477	-28	5	-1.86	53152467	35934	3.73	1505	1505	1461	1956	1054	1505	1479.17	0.40	0	-2381	1632	1568	1511	1447	1390	1540	1419	94	451	100	930	1	1	94447625	1395	-14.07	7.69	12	0.04	-105.00	192.00	2190	20230703	-32.56	500	20230503	195.40	2190	-32.56	20230703	500	195.40	20230503	2190	-32.56	20230703	500	195.40	20230503	0.05	N	317240	100	94 억		381015	N	N	0	N	00	N
25	20231027	091103	57	100.00	KOSDAQ		화학	N	N	N	N		N	1484	-21	5	-1.40	14508850	9779	1.02	1505	1505	1482	1956	1054	1505	1483.67	0.40	0	-521	1632	1568	1511	1447	1390	1540	1419	94	451	100	930	1	1	94447625	1402	-14.13	7.73	12	0.01	-105.00	192.00	2190	20230703	-32.24	500	20230503	196.80	2190	-32.24	20230703	500	196.80	20230503	2190	-32.24	20230703	500	196.80	20230503	0.05	N	317240	100	94 억		381015	N	N	0	N	00	N
26	20231026	161046	57	100.00	KOSDAQ		화학	N	N	N	N		N	1505	-7	5	-0.46	1462286557	963444	201.44	1511	1575	1454	1965	1059	1512	1517.77	0.49	0	-82496	1547	1529	1502	1484	1457	1538	1493	94	453	100	930	1	1	94447625	1421	-14.33	7.84	12	1.02	-105.00	192.00	2190	20230703	-31.28	500	20230503	201.00	2190	-31.28	20230703	500	201.00	20230503	2190	-31.28	20230703	500	201.00	20230503	0.07	N	317240	100	94 억		461984	N	N	0	N	00	N
27	20231026	151044	57	100.00	KOSDAQ		화학	N	N	N	N		N	1488	-24	5	-1.59	1399170431	921587	192.69	1511	1575	1454	1965	1059	1512	1518.22	0.49	0	-87339	1547	1529	1502	1484	1457	1538	1493	94	453	100	930	1	1	94447625	1405	-14.17	7.75	12	0.98	-105.00	192.00	2190	20230703	-32.05	500	20230503	197.60	2190	-32.05	20230703	500	197.60	20230503	2190	-32.05	20230703	500	197.60	20230503	0.07	N	317240	100	94 억		461984	N	N	0	N	00	N
28	20231026	141047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1488	-24	5	-1.59	1374979610	905337	189.29	1511	1575	1454	1965	1059	1512	1518.75	0.49	0	-86129	1547	1529	1502	1484	1457	1538	1493	94	453	100	930	1	1	94447625	1405	-14.17	7.75	12	0.96	-105.00	192.00	2190	20230703	-32.05	500	20230503	197.60	2190	-32.05	20230703	500	197.60	20230503	2190	-32.05	20230703	500	197.60	20230503	0.07	N	317240	100	94 억		461984	N	N	0	N	00	N
29	20231026	131045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1478	-34	5	-2.25	1283542020	844339	176.54	1511	1575	1454	1965	1059	1512	1520.17	0.49	0	-83921	1547	1529	1502	1484	1457	1538	1493	94	453	100	930	1	1	94447625	1396	-14.08	7.70	12	0.89	-105.00	192.00	2190	20230703	-32.51	500	20230503	195.60	2190	-32.51	20230703	500	195.60	20230503	2190	-32.51	20230703	500	195.60	20230503	0.07	N	317240	100	94 억		461984	N	N	0	N	00	N
30	20231026	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	-32	5	-2.12	1227914300	806670	168.66	1511	1575	1454	1965	1059	1512	1522.20	0.49	0	-77718	1547	1529	1502	1484	1457	1538	1493	94	453	100	930	1	1	94447625	1398	-14.10	7.71	12	0.85	-105.00	192.00	2190	20230703	-32.42	500	20230503	196.00	2190	-32.42	20230703	500	196.00	20230503	2190	-32.42	20230703	500	196.00	20230503	0.07	N	317240	100	94 억		461984	N	N	0	N	00	N
31	20231026	111053	57	100.00	KOSDAQ		화학	N	N	N	N		N	1491	-21	5	-1.39	1061219210	693593	145.02	1511	1575	1472	1965	1059	1512	1530.03	0.49	0	-82879	1547	1529	1502	1484	1457	1538	1493	94	453	100	930	1	1	94447625	1408	-14.20	7.77	12	0.73	-105.00	192.00	2190	20230703	-31.92	500	20230503	198.20	2190	-31.92	20230703	500	198.20	20230503	2190	-31.92	20230703	500	198.20	20230503	0.07	N	317240	100	94 억		461984	N	N	0	N	00	N
32	20231026	101049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1528	16	2	1.06	713141360	464808	97.18	1511	1575	1472	1965	1059	1512	1534.27	0.49	0	-31784	1547	1529	1502	1484	1457	1538	1493	94	453	100	930	1	1	94447625	1443	-14.55	7.96	12	0.49	-105.00	192.00	2190	20230703	-30.23	500	20230503	205.60	2190	-30.23	20230703	500	205.60	20230503	2190	-30.23	20230703	500	205.60	20230503	0.07	N	317240	100	94 억		461984	N	N	0	N	00	N
33	20231026	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1536	24	2	1.59	374810570	242277	50.66	1511	1575	1472	1965	1059	1512	1547.03	0.49	0	4059	1547	1529	1502	1484	1457	1538	1493	94	453	100	930	1	1	94447625	1451	-14.63	8.00	12	0.26	-105.00	192.00	2190	20230703	-29.86	500	20230503	207.20	2190	-29.86	20230703	500	207.20	20230503	2190	-29.86	20230703	500	207.20	20230503	0.07	N	317240	100	94 억		461984	N	N	0	N	00	N
34	20231025	161048	57	100.00	KOSDAQ		화학	N	N	N	N		N	1512	14	2	0.93	706535156	471628	67.03	1493	1520	1475	1947	1049	1498	1498.08	0.54	0	-43318	1568	1532	1467	1431	1366	1551	1450	94	449	100	920	1	1	94447625	1428	-14.40	7.88	12	0.50	-105.00	192.00	2190	20230703	-30.96	500	20230503	202.40	2190	-30.96	20230703	500	202.40	20230503	2190	-30.96	20230703	500	202.40	20230503	0.07	N	317240	100	94 억		509743	N	N	0	N	00	N
35	20231025	151046	57	100.00	KOSDAQ		화학	N	N	N	N		N	1511	13	2	0.87	650267837	434394	61.74	1493	1520	1475	1947	1049	1498	1496.95	0.54	0	-46866	1568	1532	1467	1431	1366	1551	1450	94	449	100	920	1	1	94447625	1427	-14.39	7.87	12	0.46	-105.00	192.00	2190	20230703	-31.00	500	20230503	202.20	2190	-31.00	20230703	500	202.20	20230503	2190	-31.00	20230703	500	202.20	20230503	0.07	N	317240	100	94 억		509743	N	N	0	N	00	N
36	20231025	141042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1497	-1	5	-0.07	370090839	247786	35.22	1493	1520	1475	1947	1049	1498	1493.59	0.54	0	-52785	1568	1532	1467	1431	1366	1551	1450	94	449	100	920	1	1	94447625	1414	-14.26	7.80	12	0.26	-105.00	192.00	2190	20230703	-31.64	500	20230503	199.40	2190	-31.64	20230703	500	199.40	20230503	2190	-31.64	20230703	500	199.40	20230503	0.07	N	317240	100	94 억		509743	N	N	0	N	00	N
37	20231025	131043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	-18	5	-1.20	145570593	97351	13.84	1493	1520	1476	1947	1049	1498	1495.32	0.54	0	-24734	1568	1532	1467	1431	1366	1551	1450	94	449	100	920	1	1	94447625	1398	-14.10	7.71	12	0.10	-105.00	192.00	2190	20230703	-32.42	500	20230503	196.00	2190	-32.42	20230703	500	196.00	20230503	2190	-32.42	20230703	500	196.00	20230503	0.07	N	317240	100	94 억		509743	N	N	0	N	00	N
38	20231025	121046	57	100.00	KOSDAQ		화학	N	N	N	N		N	1491	-7	5	-0.47	136944767	91532	13.01	1493	1520	1476	1947	1049	1498	1496.14	0.54	0	-20983	1568	1532	1467	1431	1366	1551	1450	94	449	100	920	1	1	94447625	1408	-14.20	7.77	12	0.10	-105.00	192.00	2190	20230703	-31.92	500	20230503	198.20	2190	-31.92	20230703	500	198.20	20230503	2190	-31.92	20230703	500	198.20	20230503	0.07	N	317240	100	94 억		509743	N	N	0	N	00	N
39	20231025	111046	57	100.00	KOSDAQ		화학	N	N	N	N		N	1491	-7	5	-0.47	123825399	82704	11.75	1493	1520	1476	1947	1049	1498	1497.21	0.54	0	-20848	1568	1532	1467	1431	1366	1551	1450	94	449	100	920	1	1	94447625	1408	-14.20	7.77	12	0.09	-105.00	192.00	2190	20230703	-31.92	500	20230503	198.20	2190	-31.92	20230703	500	198.20	20230503	2190	-31.92	20230703	500	198.20	20230503	0.07	N	317240	100	94 억		509743	N	N	0	N	00	N
40	20231025	101047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1498	0	3	0.00	88920699	59420	8.45	1493	1520	1476	1947	1049	1498	1496.48	0.54	0	-20062	1568	1532	1467	1431	1366	1551	1450	94	449	100	920	1	1	94447625	1415	-14.27	7.80	12	0.06	-105.00	192.00	2190	20230703	-31.60	500	20230503	199.60	2190	-31.60	20230703	500	199.60	20230503	2190	-31.60	20230703	500	199.60	20230503	0.07	N	317240	100	94 억		509743	N	N	0	N	00	N
41	20231025	091043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1484	-14	5	-0.93	33660718	22477	3.19	1493	1520	1476	1947	1049	1498	1497.56	0.54	0	-11521	1568	1532	1467	1431	1366	1551	1450	94	449	100	920	1	1	94447625	1402	-14.13	7.73	12	0.02	-105.00	192.00	2190	20230703	-32.24	500	20230503	196.80	2190	-32.24	20230703	500	196.80	20230503	2190	-32.24	20230703	500	196.80	20230503	0.07	N	317240	100	94 억		509743	N	N	0	N	00	N
42	20231024	161019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1498	78	2	5.49	1018610859	699727	110.97	1490	1503	1402	1846	994	1420	1455.72	0.44	0	94348	1557	1488	1444	1375	1331	1466	1353	94	426	100	880	1	1	94447625	1415	-14.27	7.80	12	0.74	-105.00	192.00	2190	20230703	-31.60	500	20230503	199.60	2190	-31.60	20230703	500	199.60	20230503	2190	-31.60	20230703	500	199.60	20230503	0.07	N	317240	100	94 억		415395	N	N	0	N	00	N
43	20231024	151036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1494	74	2	5.21	983749165	676458	107.28	1490	1503	1402	1846	994	1420	1454.26	0.44	0	94615	1557	1488	1444	1375	1331	1466	1353	94	426	100	880	1	1	94447625	1411	-14.23	7.78	12	0.72	-105.00	192.00	2190	20230703	-31.78	500	20230503	198.80	2190	-31.78	20230703	500	198.80	20230503	2190	-31.78	20230703	500	198.80	20230503	0.07	N	317240	100	94 억		415395	N	N	0	N	00	N
44	20231024	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1468	48	2	3.38	707564310	490409	77.77	1490	1490	1402	1846	994	1420	1442.80	0.44	0	26465	1557	1488	1444	1375	1331	1466	1353	94	426	100	880	1	1	94447625	1386	-13.98	7.65	12	0.52	-105.00	192.00	2190	20230703	-32.97	500	20230503	193.60	2190	-32.97	20230703	500	193.60	20230503	2190	-32.97	20230703	500	193.60	20230503	0.07	N	317240	100	94 억		415395	N	N	0	N	00	N
45	20231024	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1430	10	2	0.70	595406199	412711	65.45	1490	1490	1402	1846	994	1420	1442.67	0.44	0	-1636	1557	1488	1444	1375	1331	1466	1353	94	426	100	880	1	1	94447625	1351	-13.62	7.45	12	0.44	-105.00	192.00	2190	20230703	-34.70	500	20230503	186.00	2190	-34.70	20230703	500	186.00	20230503	2190	-34.70	20230703	500	186.00	20230503	0.07	N	317240	100	94 억		415395	N	N	0	N	00	N
46	20231024	121035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1439	19	2	1.34	349659653	241063	38.23	1490	1490	1402	1846	994	1420	1450.49	0.44	0	-2174	1557	1488	1444	1375	1331	1466	1353	94	426	100	880	1	1	94447625	1359	-13.70	7.49	12	0.26	-105.00	192.00	2190	20230703	-34.29	500	20230503	187.80	2190	-34.29	20230703	500	187.80	20230503	2190	-34.29	20230703	500	187.80	20230503	0.07	N	317240	100	94 억		415395	N	N	0	N	00	N
47	20231024	111030	57	100.00	KOSDAQ		화학	N	N	N	N		N	1430	10	2	0.70	313431648	215739	34.21	1490	1490	1402	1846	994	1420	1452.83	0.44	0	-7567	1557	1488	1444	1375	1331	1466	1353	94	426	100	880	1	1	94447625	1351	-13.62	7.45	12	0.23	-105.00	192.00	2190	20230703	-34.70	500	20230503	186.00	2190	-34.70	20230703	500	186.00	20230503	2190	-34.70	20230703	500	186.00	20230503	0.07	N	317240	100	94 억		415395	N	N	0	N	00	N
48	20231024	101021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1436	16	2	1.13	280024006	192379	30.51	1490	1490	1402	1846	994	1420	1455.59	0.44	0	-12040	1557	1488	1444	1375	1331	1466	1353	94	426	100	880	1	1	94447625	1356	-13.68	7.48	12	0.20	-105.00	192.00	2190	20230703	-34.43	500	20230503	187.20	2190	-34.43	20230703	500	187.20	20230503	2190	-34.43	20230703	500	187.20	20230503	0.07	N	317240	100	94 억		415395	N	N	0	N	00	N
49	20231024	091029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	28	2	1.97	161994219	110642	17.55	1490	1490	1402	1846	994	1420	1464.13	0.44	0	-2488	1557	1488	1444	1375	1331	1466	1353	94	426	100	880	1	1	94447625	1368	-13.79	7.54	12	0.12	-105.00	192.00	2190	20230703	-33.88	500	20230503	189.60	2190	-33.88	20230703	500	189.60	20230503	2190	-33.88	20230703	500	189.60	20230503	0.07	N	317240	100	94 억		415395	N	N	0	N	00	N
50	20231023	161013	57	100.00	KOSDAQ		화학	N	N	N	N		N	1420	5	2	0.35	912965551	625676	398.04	1440	1513	1400	1839	991	1415	1459.17	0.43	0	18111	1473	1444	1411	1382	1349	1458	1396	94	424	100	870	1	1	94447625	1341	-13.52	7.40	12	0.66	-105.00	192.00	2190	20230703	-35.16	500	20230503	184.00	2190	-35.16	20230703	500	184.00	20230503	2190	-35.16	20230703	500	184.00	20230503	0.07	N	317240	100	94 억		405984	N	N	0	N	00	N
51	20231023	151019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1417	2	2	0.14	885812207	606585	385.90	1440	1513	1400	1839	991	1415	1460.33	0.43	0	22786	1473	1444	1411	1382	1349	1458	1396	94	424	100	870	1	1	94447625	1338	-13.50	7.38	12	0.64	-105.00	192.00	2190	20230703	-35.30	500	20230503	183.40	2190	-35.30	20230703	500	183.40	20230503	2190	-35.30	20230703	500	183.40	20230503	0.07	N	317240	100	94 억		405984	N	N	0	N	00	N
52	20231023	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1417	2	2	0.14	760849029	517820	329.43	1440	1513	1405	1839	991	1415	1469.33	0.43	0	37804	1473	1444	1411	1382	1349	1458	1396	94	424	100	870	1	1	94447625	1338	-13.50	7.38	12	0.55	-105.00	192.00	2190	20230703	-35.30	500	20230503	183.40	2190	-35.30	20230703	500	183.40	20230503	2190	-35.30	20230703	500	183.40	20230503	0.07	N	317240	100	94 억		405984	N	N	0	N	00	N
53	20231023	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1434	19	2	1.34	705869601	479167	304.84	1440	1513	1405	1839	991	1415	1473.12	0.43	0	51814	1473	1444	1411	1382	1349	1458	1396	94	424	100	870	1	1	94447625	1354	-13.66	7.47	12	0.51	-105.00	192.00	2190	20230703	-34.52	500	20230503	186.80	2190	-34.52	20230703	500	186.80	20230503	2190	-34.52	20230703	500	186.80	20230503	0.07	N	317240	100	94 억		405984	N	N	0	N	00	N
54	20231023	121013	57	100.00	KOSDAQ		화학	N	N	N	N		N	1419	4	2	0.28	680735555	461590	293.65	1440	1513	1405	1839	991	1415	1474.76	0.43	0	60443	1473	1444	1411	1382	1349	1458	1396	94	424	100	870	1	1	94447625	1340	-13.51	7.39	12	0.49	-105.00	192.00	2190	20230703	-35.21	500	20230503	183.80	2190	-35.21	20230703	500	183.80	20230503	2190	-35.21	20230703	500	183.80	20230503	0.07	N	317240	100	94 억		405984	N	N	0	N	00	N
55	20231023	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1426	11	2	0.78	629774334	425699	270.82	1440	1513	1420	1839	991	1415	1479.39	0.43	0	55605	1473	1444	1411	1382	1349	1458	1396	94	424	100	870	1	1	94447625	1347	-13.58	7.43	12	0.45	-105.00	192.00	2190	20230703	-34.89	500	20230503	185.20	2190	-34.89	20230703	500	185.20	20230503	2190	-34.89	20230703	500	185.20	20230503	0.07	N	317240	100	94 억		405984	N	N	0	N	00	N
56	20231023	101003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	65	2	4.59	495175700	332891	211.78	1440	1513	1440	1839	991	1415	1487.50	0.43	0	61305	1473	1444	1411	1382	1349	1458	1396	94	424	100	870	1	1	94447625	1398	-14.10	7.71	12	0.35	-105.00	192.00	2190	20230703	-32.42	500	20230503	196.00	2190	-32.42	20230703	500	196.00	20230503	2190	-32.42	20230703	500	196.00	20230503	0.07	N	317240	100	94 억		405984	N	N	0	N	00	N
57	20231023	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1458	43	2	3.04	79449480	54273	34.53	1440	1480	1440	1839	991	1415	1463.89	0.43	0	19097	1473	1444	1411	1382	1349	1458	1396	94	424	100	870	1	1	94447625	1377	-13.89	7.59	12	0.06	-105.00	192.00	2190	20230703	-33.42	500	20230503	191.60	2190	-33.42	20230703	500	191.60	20230503	2190	-33.42	20230703	500	191.60	20230503	0.07	N	317240	100	94 억		405984	N	N	0	N	00	N
58	20231020	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	1415	6	2	0.43	221969416	157138	63.61	1403	1440	1378	1831	987	1409	1412.58	0.46	0	-31319	1443	1426	1396	1379	1349	1411	1364	94	422	100	870	1	1	94447625	1336	-13.48	7.37	12	0.17	-105.00	192.00	2190	20230703	-35.39	500	20230503	183.00	2190	-35.39	20230703	500	183.00	20230503	2190	-35.39	20230703	500	183.00	20230503	0.06	N	317240	100	94 억		436439	N	N	0	N	00	N
59	20231020	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1416	7	2	0.50	206741028	146376	59.25	1403	1440	1378	1831	987	1409	1412.40	0.46	0	-31340	1443	1426	1396	1379	1349	1411	1364	94	422	100	870	1	1	94447625	1337	-13.49	7.38	12	0.15	-105.00	192.00	2190	20230703	-35.34	500	20230503	183.20	2190	-35.34	20230703	500	183.20	20230503	2190	-35.34	20230703	500	183.20	20230503	0.06	N	317240	100	94 억		436439	N	N	0	N	00	N
60	20231020	141018	57	100.00	KOSDAQ		화학	N	N	N	N		N	1411	2	2	0.14	160432967	113674	46.01	1403	1440	1378	1831	987	1409	1411.34	0.46	0	-30918	1443	1426	1396	1379	1349	1411	1364	94	422	100	870	1	1	94447625	1333	-13.44	7.35	12	0.12	-105.00	192.00	2190	20230703	-35.57	500	20230503	182.20	2190	-35.57	20230703	500	182.20	20230503	2190	-35.57	20230703	500	182.20	20230503	0.06	N	317240	100	94 억		436439	N	N	0	N	00	N
61	20231020	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1411	2	2	0.14	153873069	109037	44.14	1403	1440	1378	1831	987	1409	1411.20	0.46	0	-30466	1443	1426	1396	1379	1349	1411	1364	94	422	100	870	1	1	94447625	1333	-13.44	7.35	12	0.12	-105.00	192.00	2190	20230703	-35.57	500	20230503	182.20	2190	-35.57	20230703	500	182.20	20230503	2190	-35.57	20230703	500	182.20	20230503	0.06	N	317240	100	94 억		436439	N	N	0	N	00	N
62	20231020	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1417	8	2	0.57	133882034	94934	38.43	1403	1440	1378	1831	987	1409	1410.26	0.46	0	-29549	1443	1426	1396	1379	1349	1411	1364	94	422	100	870	1	1	94447625	1338	-13.50	7.38	12	0.10	-105.00	192.00	2190	20230703	-35.30	500	20230503	183.40	2190	-35.30	20230703	500	183.40	20230503	2190	-35.30	20230703	500	183.40	20230503	0.06	N	317240	100	94 억		436439	N	N	0	N	00	N
63	20231020	111012	57	100.00	KOSDAQ		화학	N	N	N	N		N	1420	11	2	0.78	126038061	89389	36.18	1403	1440	1378	1831	987	1409	1410.00	0.46	0	-29541	1443	1426	1396	1379	1349	1411	1364	94	422	100	870	1	1	94447625	1341	-13.52	7.40	12	0.09	-105.00	192.00	2190	20230703	-35.16	500	20230503	184.00	2190	-35.16	20230703	500	184.00	20230503	2190	-35.16	20230703	500	184.00	20230503	0.06	N	317240	100	94 억		436439	N	N	0	N	00	N
64	20231020	101003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1408	-1	5	-0.07	114928326	81519	33.00	1403	1440	1378	1831	987	1409	1409.83	0.46	0	-31253	1443	1426	1396	1379	1349	1411	1364	94	422	100	870	1	1	94447625	1330	-13.41	7.33	12	0.09	-105.00	192.00	2190	20230703	-35.71	500	20230503	181.60	2190	-35.71	20230703	500	181.60	20230503	2190	-35.71	20230703	500	181.60	20230503	0.06	N	317240	100	94 억		436439	N	N	0	N	00	N
65	20231020	091001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1381	-28	5	-1.99	15010657	10720	4.34	1403	1403	1378	1831	987	1409	1400.25	0.46	0	-4720	1443	1426	1396	1379	1349	1411	1364	94	422	100	870	1	1	94447625	1304	-13.15	7.19	12	0.01	-105.00	192.00	2190	20230703	-36.94	500	20230503	176.20	2190	-36.94	20230703	500	176.20	20230503	2190	-36.94	20230703	500	176.20	20230503	0.06	N	317240	100	94 억		436439	N	N	0	N	00	N
66	20231019	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1409	1	2	0.07	340261300	245942	37.16	1413	1413	1366	1830	986	1408	1383.47	0.49	0	-33172	1558	1482	1443	1367	1328	1463	1348	94	422	100	870	1	1	94447625	1331	-13.42	7.34	12	0.26	-105.00	192.00	2190	20230703	-35.66	500	20230503	181.80	2190	-35.66	20230703	500	181.80	20230503	2190	-35.66	20230703	500	181.80	20230503	0.06	N	317240	100	94 억		463698	N	N	0	N	00	N
67	20231019	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1367	-41	5	-2.91	281055984	203050	30.68	1413	1413	1367	1830	986	1408	1384.17	0.49	0	-35986	1558	1482	1443	1367	1328	1463	1348	94	422	100	870	1	1	94447625	1291	-13.02	7.12	12	0.21	-105.00	192.00	2190	20230703	-37.58	500	20230503	173.40	2190	-37.58	20230703	500	173.40	20230503	2190	-37.58	20230703	500	173.40	20230503	0.06	N	317240	100	94 억		463698	N	N	0	N	00	N
68	20231019	141003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1372	-36	5	-2.56	233325689	168218	25.42	1413	1413	1367	1830	986	1408	1387.04	0.49	0	-34251	1558	1482	1443	1367	1328	1463	1348	94	422	100	870	1	1	94447625	1296	-13.07	7.15	12	0.18	-105.00	192.00	2190	20230703	-37.35	500	20230503	174.40	2190	-37.35	20230703	500	174.40	20230503	2190	-37.35	20230703	500	174.40	20230503	0.06	N	317240	100	94 억		463698	N	N	0	N	00	N
69	20231019	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1373	-35	5	-2.49	215103953	154933	23.41	1413	1413	1367	1830	986	1408	1388.37	0.49	0	-31795	1558	1482	1443	1367	1328	1463	1348	94	422	100	870	1	1	94447625	1297	-13.08	7.15	12	0.16	-105.00	192.00	2190	20230703	-37.31	500	20230503	174.60	2190	-37.31	20230703	500	174.60	20230503	2190	-37.31	20230703	500	174.60	20230503	0.06	N	317240	100	94 억		463698	N	N	0	N	00	N
70	20231019	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	-29	5	-2.06	204543644	147241	22.25	1413	1413	1367	1830	986	1408	1389.18	0.49	0	-28209	1558	1482	1443	1367	1328	1463	1348	94	422	100	870	1	1	94447625	1302	-13.13	7.18	12	0.16	-105.00	192.00	2190	20230703	-37.03	500	20230503	175.80	2190	-37.03	20230703	500	175.80	20230503	2190	-37.03	20230703	500	175.80	20230503	0.06	N	317240	100	94 억		463698	N	N	0	N	00	N
71	20231019	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1385	-23	5	-1.63	122703217	87840	13.27	1413	1413	1385	1830	986	1408	1396.89	0.49	0	-5007	1558	1482	1443	1367	1328	1463	1348	94	422	100	870	1	1	94447625	1308	-13.19	7.21	12	0.09	-105.00	192.00	2190	20230703	-36.76	500	20230503	177.00	2190	-36.76	20230703	500	177.00	20230503	2190	-36.76	20230703	500	177.00	20230503	0.06	N	317240	100	94 억		463698	N	N	0	N	00	N
72	20231019	100949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1399	-9	5	-0.64	35241525	25185	3.81	1413	1413	1388	1830	986	1408	1399.31	0.49	0	-7692	1558	1482	1443	1367	1328	1463	1348	94	422	100	870	1	1	94447625	1321	-13.32	7.29	12	0.03	-105.00	192.00	2190	20230703	-36.12	500	20230503	179.80	2190	-36.12	20230703	500	179.80	20230503	2190	-36.12	20230703	500	179.80	20230503	0.06	N	317240	100	94 억		463698	N	N	0	N	00	N
73	20231019	090958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1388	-20	5	-1.42	8206205	5877	0.89	1413	1413	1388	1830	986	1408	1396.33	0.49	0	-4269	1558	1482	1443	1367	1328	1463	1348	94	422	100	870	1	1	94447625	1311	-13.22	7.23	12	0.01	-105.00	192.00	2190	20230703	-36.62	500	20230503	177.60	2190	-36.62	20230703	500	177.60	20230503	2190	-36.62	20230703	500	177.60	20230503	0.06	N	317240	100	94 억		463698	N	N	0	N	00	N
74	20231018	161002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1408	-114	5	-7.49	948026368	660475	63.65	1500	1519	1404	1978	1066	1522	1435.03	0.81	0	-291915	1598	1559	1520	1481	1442	1579	1501	94	456	100	940	1	1	94447625	1330	-13.41	7.33	12	0.70	-105.00	192.00	2190	20230703	-35.71	500	20230503	181.60	2190	-35.71	20230703	500	181.60	20230503	2190	-35.71	20230703	500	181.60	20230503	0.06	N	317240	100	94 억		761625	N	N	0	N	00	N
75	20231018	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1409	-113	5	-7.42	868635927	604335	58.24	1500	1519	1404	1978	1066	1522	1436.98	0.81	0	-276249	1598	1559	1520	1481	1442	1579	1501	94	456	100	940	1	1	94447625	1331	-13.42	7.34	12	0.64	-105.00	192.00	2190	20230703	-35.66	500	20230503	181.80	2190	-35.66	20230703	500	181.80	20230503	2190	-35.66	20230703	500	181.80	20230503	0.06	N	317240	100	94 억		761625	N	N	0	N	00	N
76	20231018	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1412	-110	5	-7.23	547415904	379320	36.56	1500	1519	1410	1978	1066	1522	1442.61	0.81	0	-188829	1598	1559	1520	1481	1442	1579	1501	94	456	100	940	1	1	94447625	1334	-13.45	7.35	12	0.40	-105.00	192.00	2190	20230703	-35.53	500	20230503	182.40	2190	-35.53	20230703	500	182.40	20230503	2190	-35.53	20230703	500	182.40	20230503	0.06	N	317240	100	94 억		761625	N	N	0	N	00	N
77	20231018	130936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1413	-109	5	-7.16	507582797	351152	33.84	1500	1519	1410	1978	1066	1522	1444.91	0.81	0	-175418	1598	1559	1520	1481	1442	1579	1501	94	456	100	940	1	1	94447625	1335	-13.46	7.36	12	0.37	-105.00	192.00	2190	20230703	-35.48	500	20230503	182.60	2190	-35.48	20230703	500	182.60	20230503	2190	-35.48	20230703	500	182.60	20230503	0.06	N	317240	100	94 억		761625	N	N	0	N	00	N
78	20231018	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1423	-99	5	-6.50	457489958	315928	30.45	1500	1519	1410	1978	1066	1522	1447.47	0.81	0	-151539	1598	1559	1520	1481	1442	1579	1501	94	456	100	940	1	1	94447625	1344	-13.55	7.41	12	0.33	-105.00	192.00	2190	20230703	-35.02	500	20230503	184.60	2190	-35.02	20230703	500	184.60	20230503	2190	-35.02	20230703	500	184.60	20230503	0.06	N	317240	100	94 억		761625	N	N	0	N	00	N
79	20231018	110946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1453	-69	5	-4.53	306268536	210390	20.28	1500	1519	1410	1978	1066	1522	1454.89	0.81	0	-86112	1598	1559	1520	1481	1442	1579	1501	94	456	100	940	1	1	94447625	1372	-13.84	7.57	12	0.22	-105.00	192.00	2190	20230703	-33.65	500	20230503	190.60	2190	-33.65	20230703	500	190.60	20230503	2190	-33.65	20230703	500	190.60	20230503	0.06	N	317240	100	94 억		761625	N	N	0	N	00	N
80	20231018	100958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1435	-87	5	-5.72	247874787	170000	16.38	1500	1519	1410	1978	1066	1522	1457.10	0.81	0	-54367	1598	1559	1520	1481	1442	1579	1501	94	456	100	940	1	1	94447625	1355	-13.67	7.47	12	0.18	-105.00	192.00	2190	20230703	-34.47	500	20230503	187.00	2190	-34.47	20230703	500	187.00	20230503	2190	-34.47	20230703	500	187.00	20230503	0.06	N	317240	100	94 억		761625	N	N	0	N	00	N
81	20231018	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1471	-51	5	-3.35	80772059	54303	5.23	1500	1519	1470	1978	1066	1522	1485.70	0.81	0	1100	1598	1559	1520	1481	1442	1579	1501	94	456	100	940	1	1	94447625	1389	-14.01	7.66	12	0.06	-105.00	192.00	2190	20230703	-32.83	500	20230503	194.20	2190	-32.83	20230703	500	194.20	20230503	2190	-32.83	20230703	500	194.20	20230503	0.06	N	317240	100	94 억		761625	N	N	0	N	00	N
82	20231017	160943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1522	49	2	3.33	1561226761	1015325	199.51	1500	1559	1481	1914	1032	1473	1537.69	0.41	0	360851	1539	1505	1455	1421	1371	1523	1439	94	441	100	910	1	1	94447625	1437	-14.50	7.93	12	1.08	-105.00	192.00	2190	20230703	-30.50	500	20230503	204.40	2190	-30.50	20230703	500	204.40	20230503	2190	-30.50	20230703	500	204.40	20230503	0.06	N	317240	100	94 억		391252	N	N	0	N	00	N
83	20231017	150952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1526	53	2	3.60	1524430605	991175	194.76	1500	1559	1481	1914	1032	1473	1538.00	0.41	0	353533	1539	1505	1455	1421	1371	1523	1439	94	441	100	910	1	1	94447625	1441	-14.53	7.95	12	1.05	-105.00	192.00	2190	20230703	-30.32	500	20230503	205.20	2190	-30.32	20230703	500	205.20	20230503	2190	-30.32	20230703	500	205.20	20230503	0.06	N	317240	100	94 억		391252	N	N	0	N	00	N
84	20231017	140954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1537	64	2	4.34	1425631909	926853	182.13	1500	1559	1481	1914	1032	1473	1538.14	0.41	0	345296	1539	1505	1455	1421	1371	1523	1439	94	441	100	910	1	1	94447625	1452	-14.64	8.01	12	0.98	-105.00	192.00	2190	20230703	-29.82	500	20230503	207.40	2190	-29.82	20230703	500	207.40	20230503	2190	-29.82	20230703	500	207.40	20230503	0.06	N	317240	100	94 억		391252	N	N	0	N	00	N
85	20231017	130945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1542	69	2	4.68	1361683926	885296	173.96	1500	1559	1481	1914	1032	1473	1538.11	0.41	0	359311	1539	1505	1455	1421	1371	1523	1439	94	441	100	910	1	1	94447625	1456	-14.69	8.03	12	0.94	-105.00	192.00	2190	20230703	-29.59	500	20230503	208.40	2190	-29.59	20230703	500	208.40	20230503	2190	-29.59	20230703	500	208.40	20230503	0.06	N	317240	100	94 억		391252	N	N	0	N	00	N
86	20231017	120950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1540	67	2	4.55	1092155505	711329	139.78	1500	1552	1481	1914	1032	1473	1535.37	0.41	0	267962	1539	1505	1455	1421	1371	1523	1439	94	441	100	910	1	1	94447625	1454	-14.67	8.02	12	0.75	-105.00	192.00	2190	20230703	-29.68	500	20230503	208.00	2190	-29.68	20230703	500	208.00	20230503	2190	-29.68	20230703	500	208.00	20230503	0.06	N	317240	100	94 억		391252	N	N	0	N	00	N
87	20231017	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	1533	60	2	4.07	962666529	627287	123.26	1500	1552	1481	1914	1032	1473	1534.65	0.41	0	238609	1539	1505	1455	1421	1371	1523	1439	94	441	100	910	1	1	94447625	1448	-14.60	7.98	12	0.66	-105.00	192.00	2190	20230703	-30.00	500	20230503	206.60	2190	-30.00	20230703	500	206.60	20230503	2190	-30.00	20230703	500	206.60	20230503	0.06	N	317240	100	94 억		391252	N	N	0	N	00	N
88	20231017	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1540	67	2	4.55	902564775	588098	115.56	1500	1552	1481	1914	1032	1473	1534.72	0.41	0	234522	1539	1505	1455	1421	1371	1523	1439	94	441	100	910	1	1	94447625	1454	-14.67	8.02	12	0.62	-105.00	192.00	2190	20230703	-29.68	500	20230503	208.00	2190	-29.68	20230703	500	208.00	20230503	2190	-29.68	20230703	500	208.00	20230503	0.06	N	317240	100	94 억		391252	N	N	0	N	00	N
89	20231017	090944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1520	47	2	3.19	142257055	93772	18.43	1500	1537	1481	1914	1032	1473	1517.05	0.41	0	10199	1539	1505	1455	1421	1371	1523	1439	94	441	100	910	1	1	94447625	1436	-14.48	7.92	12	0.10	-105.00	192.00	2190	20230703	-30.59	500	20230503	204.00	2190	-30.59	20230703	500	204.00	20230503	2190	-30.59	20230703	500	204.00	20230503	0.06	N	317240	100	94 억		391252	N	N	0	N	00	N
90	20231016	160941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1473	32	2	2.22	733643675	502650	253.01	1450	1489	1405	1873	1009	1441	1459.55	0.24	0	160761	1509	1474	1455	1420	1401	1465	1411	94	432	100	890	1	1	94447625	1391	-14.03	7.67	12	0.53	-105.00	192.00	2190	20230703	-32.74	500	20230503	194.60	2190	-32.74	20230703	500	194.60	20230503	2190	-32.74	20230703	500	194.60	20230503	0.06	N	317240	100	94 억		229277	N	N	0	N	00	N
91	20231016	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1467	26	2	1.80	692039778	474388	238.78	1450	1489	1405	1873	1009	1441	1458.81	0.24	0	152333	1509	1474	1455	1420	1401	1465	1411	94	432	100	890	1	1	94447625	1386	-13.97	7.64	12	0.50	-105.00	192.00	2190	20230703	-33.01	500	20230503	193.40	2190	-33.01	20230703	500	193.40	20230503	2190	-33.01	20230703	500	193.40	20230503	0.06	N	317240	100	94 억		229277	N	N	0	N	00	N
92	20231016	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1469	28	2	1.94	618732086	424263	213.55	1450	1489	1405	1873	1009	1441	1458.37	0.24	0	139613	1509	1474	1455	1420	1401	1465	1411	94	432	100	890	1	1	94447625	1387	-13.99	7.65	12	0.45	-105.00	192.00	2190	20230703	-32.92	500	20230503	193.80	2190	-32.92	20230703	500	193.80	20230503	2190	-32.92	20230703	500	193.80	20230503	0.06	N	317240	100	94 억		229277	N	N	0	N	00	N
93	20231016	130936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	7	2	0.49	450895073	309828	155.95	1450	1489	1405	1873	1009	1441	1455.31	0.24	0	97120	1509	1474	1455	1420	1401	1465	1411	94	432	100	890	1	1	94447625	1368	-13.79	7.54	12	0.33	-105.00	192.00	2190	20230703	-33.88	500	20230503	189.60	2190	-33.88	20230703	500	189.60	20230503	2190	-33.88	20230703	500	189.60	20230503	0.06	N	317240	100	94 억		229277	N	N	0	N	00	N
94	20231016	120937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1454	13	2	0.90	419528606	288171	145.05	1450	1489	1405	1873	1009	1441	1455.83	0.24	0	96411	1509	1474	1455	1420	1401	1465	1411	94	432	100	890	1	1	94447625	1373	-13.85	7.57	12	0.31	-105.00	192.00	2190	20230703	-33.61	500	20230503	190.80	2190	-33.61	20230703	500	190.80	20230503	2190	-33.61	20230703	500	190.80	20230503	0.06	N	317240	100	94 억		229277	N	N	0	N	00	N
95	20231016	110930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1459	18	2	1.25	374468662	257177	129.45	1450	1489	1405	1873	1009	1441	1456.07	0.24	0	90214	1509	1474	1455	1420	1401	1465	1411	94	432	100	890	1	1	94447625	1378	-13.90	7.60	12	0.27	-105.00	192.00	2190	20230703	-33.38	500	20230503	191.80	2190	-33.38	20230703	500	191.80	20230503	2190	-33.38	20230703	500	191.80	20230503	0.06	N	317240	100	94 억		229277	N	N	0	N	00	N
96	20231016	100925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1477	36	2	2.50	193339516	133113	67.00	1450	1489	1405	1873	1009	1441	1452.45	0.24	0	48041	1509	1474	1455	1420	1401	1465	1411	94	432	100	890	1	1	94447625	1395	-14.07	7.69	12	0.14	-105.00	192.00	2190	20230703	-32.56	500	20230503	195.40	2190	-32.56	20230703	500	195.40	20230503	2190	-32.56	20230703	500	195.40	20230503	0.06	N	317240	100	94 억		229277	N	N	0	N	00	N
97	20231016	090928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1460	19	2	1.32	40121893	27880	14.03	1450	1489	1405	1873	1009	1441	1439.09	0.24	0	9484	1509	1474	1455	1420	1401	1465	1411	94	432	100	890	1	1	94447625	1379	-13.90	7.60	12	0.03	-105.00	192.00	2190	20230703	-33.33	500	20230503	192.00	2190	-33.33	20230703	500	192.00	20230503	2190	-33.33	20230703	500	192.00	20230503	0.06	N	317240	100	94 억		229277	N	N	0	N	00	N
98	20231012	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	11	2	0.77	340571232	237007	71.25	1443	1454	1400	1864	1004	1434	1436.97	0.19	0	22474	1536	1484	1418	1366	1300	1511	1393	94	430	100	880	1	1	94447625	1365	-13.76	7.53	12	0.25	-105.00	192.00	2190	20230703	-34.02	500	20230503	189.00	2190	-34.02	20230703	500	189.00	20230503	2190	-34.02	20230703	500	189.00	20230503	0.05	N	317240	100	94 억		181671	N	N	0	N	00	N
99	20231012	150934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	14	2	0.98	328866374	228880	68.81	1443	1454	1400	1864	1004	1434	1436.85	0.19	0	22773	1536	1484	1418	1366	1300	1511	1393	94	430	100	880	1	1	94447625	1368	-13.79	7.54	12	0.24	-105.00	192.00	2190	20230703	-33.88	500	20230503	189.60	2190	-33.88	20230703	500	189.60	20230503	2190	-33.88	20230703	500	189.60	20230503	0.05	N	317240	100	94 억		181671	N	N	0	N	00	N
100	20231012	140936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1430	-4	5	-0.28	309420144	215320	64.73	1443	1454	1400	1864	1004	1434	1437.02	0.19	0	20725	1536	1484	1418	1366	1300	1511	1393	94	430	100	880	1	1	94447625	1351	-13.62	7.45	12	0.23	-105.00	192.00	2190	20230703	-34.70	500	20230503	186.00	2190	-34.70	20230703	500	186.00	20230503	2190	-34.70	20230703	500	186.00	20230503	0.05	N	317240	100	94 억		181671	N	N	0	N	00	N
101	20231012	130937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1439	5	2	0.35	176582153	123133	37.02	1443	1454	1400	1864	1004	1434	1434.08	0.19	0	21484	1536	1484	1418	1366	1300	1511	1393	94	430	100	880	1	1	94447625	1359	-13.70	7.49	12	0.13	-105.00	192.00	2190	20230703	-34.29	500	20230503	187.80	2190	-34.29	20230703	500	187.80	20230503	2190	-34.29	20230703	500	187.80	20230503	0.05	N	317240	100	94 억		181671	N	N	0	N	00	N
102	20231012	120946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1434	0	3	0.00	137550101	95853	28.82	1443	1454	1400	1864	1004	1434	1435.01	0.19	0	18476	1536	1484	1418	1366	1300	1511	1393	94	430	100	880	1	1	94447625	1354	-13.66	7.47	12	0.10	-105.00	192.00	2190	20230703	-34.52	500	20230503	186.80	2190	-34.52	20230703	500	186.80	20230503	2190	-34.52	20230703	500	186.80	20230503	0.05	N	317240	100	94 억		181671	N	N	0	N	00	N
103	20231012	110946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1437	3	2	0.21	105976901	73767	22.18	1443	1454	1400	1864	1004	1434	1436.64	0.19	0	14289	1536	1484	1418	1366	1300	1511	1393	94	430	100	880	1	1	94447625	1357	-13.69	7.48	12	0.08	-105.00	192.00	2190	20230703	-34.38	500	20230503	187.40	2190	-34.38	20230703	500	187.40	20230503	2190	-34.38	20230703	500	187.40	20230503	0.05	N	317240	100	94 억		181671	N	N	0	N	00	N
104	20231012	100938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1444	10	2	0.70	63387957	44159	13.28	1443	1454	1400	1864	1004	1434	1435.45	0.19	0	4238	1536	1484	1418	1366	1300	1511	1393	94	430	100	880	1	1	94447625	1364	-13.75	7.52	12	0.05	-105.00	192.00	2190	20230703	-34.06	500	20230503	188.80	2190	-34.06	20230703	500	188.80	20230503	2190	-34.06	20230703	500	188.80	20230503	0.05	N	317240	100	94 억		181671	N	N	0	N	00	N
105	20231012	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1441	7	2	0.49	19924841	13831	4.16	1443	1454	1439	1864	1004	1434	1440.59	0.19	0	-11	1536	1484	1418	1366	1300	1511	1393	94	430	100	880	1	1	94447625	1361	-13.72	7.51	12	0.01	-105.00	192.00	2190	20230703	-34.20	500	20230503	188.20	2190	-34.20	20230703	500	188.20	20230503	2190	-34.20	20230703	500	188.20	20230503	0.05	N	317240	100	94 억		181671	N	N	0	N	00	N
106	20231011	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1434	73	2	5.36	472247027	331424	96.33	1363	1470	1352	1769	953	1361	1424.90	0.05	0	128750	1473	1417	1389	1333	1305	1403	1319	94	408	100	840	1	1	94447625	1354	-13.66	7.47	12	0.35	-105.00	192.00	2190	20230703	-34.52	500	20230503	186.80	2190	-34.52	20230703	500	186.80	20230503	2190	-34.52	20230703	500	186.80	20230503	0.05	N	317240	100	94 억		49358	N	N	0	N	00	N
107	20231011	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1439	78	2	5.73	466803634	327621	95.22	1363	1470	1352	1769	953	1361	1424.83	0.05	0	127963	1473	1417	1389	1333	1305	1403	1319	94	408	100	840	1	1	94447625	1359	-13.70	7.49	12	0.35	-105.00	192.00	2190	20230703	-34.29	500	20230503	187.80	2190	-34.29	20230703	500	187.80	20230503	2190	-34.29	20230703	500	187.80	20230503	0.05	N	317240	100	94 억		49358	N	N	0	N	00	N
108	20231011	140942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1429	68	2	5.00	400859269	281522	81.82	1363	1470	1352	1769	953	1361	1423.90	0.05	0	126181	1473	1417	1389	1333	1305	1403	1319	94	408	100	840	1	1	94447625	1350	-13.61	7.44	12	0.30	-105.00	192.00	2190	20230703	-34.75	500	20230503	185.80	2190	-34.75	20230703	500	185.80	20230503	2190	-34.75	20230703	500	185.80	20230503	0.05	N	317240	100	94 억		49358	N	N	0	N	00	N
109	20231011	130929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1451	90	2	6.61	323938885	228158	66.31	1363	1470	1352	1769	953	1361	1419.80	0.05	0	124137	1473	1417	1389	1333	1305	1403	1319	94	408	100	840	1	1	94447625	1370	-13.82	7.56	12	0.24	-105.00	192.00	2190	20230703	-33.74	500	20230503	190.20	2190	-33.74	20230703	500	190.20	20230503	2190	-33.74	20230703	500	190.20	20230503	0.05	N	317240	100	94 억		49358	N	N	0	N	00	N
110	20231011	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1433	72	2	5.29	213037828	151644	44.08	1363	1445	1352	1769	953	1361	1404.86	0.05	0	76446	1473	1417	1389	1333	1305	1403	1319	94	408	100	840	1	1	94447625	1353	-13.65	7.46	12	0.16	-105.00	192.00	2190	20230703	-34.57	500	20230503	186.60	2190	-34.57	20230703	500	186.60	20230503	2190	-34.57	20230703	500	186.60	20230503	0.05	N	317240	100	94 억		49358	N	N	0	N	00	N
111	20231011	110942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1439	78	2	5.73	189448405	135177	39.29	1363	1445	1352	1769	953	1361	1401.48	0.05	0	66061	1473	1417	1389	1333	1305	1403	1319	94	408	100	840	1	1	94447625	1359	-13.70	7.49	12	0.14	-105.00	192.00	2190	20230703	-34.29	500	20230503	187.80	2190	-34.29	20230703	500	187.80	20230503	2190	-34.29	20230703	500	187.80	20230503	0.05	N	317240	100	94 억		49358	N	N	0	N	00	N
112	20231011	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1415	54	2	3.97	102941794	74465	21.64	1363	1417	1352	1769	953	1361	1382.42	0.05	0	32614	1473	1417	1389	1333	1305	1403	1319	94	408	100	840	1	1	94447625	1336	-13.48	7.37	12	0.08	-105.00	192.00	2190	20230703	-35.39	500	20230503	183.00	2190	-35.39	20230703	500	183.00	20230503	2190	-35.39	20230703	500	183.00	20230503	0.05	N	317240	100	94 억		49358	N	N	0	N	00	N
113	20231011	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1387	26	2	1.91	45402655	33287	9.67	1363	1401	1352	1769	953	1361	1363.98	0.05	0	2631	1473	1417	1389	1333	1305	1403	1319	94	408	100	840	1	1	94447625	1310	-13.21	7.22	12	0.04	-105.00	192.00	2190	20230703	-36.67	500	20230503	177.40	2190	-36.67	20230703	500	177.40	20230503	2190	-36.67	20230703	500	177.40	20230503	0.05	N	317240	100	94 억		49358	N	N	0	N	00	N
114	20231010	161544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1361	-73	5	-5.09	479190301	343689	320.14	1434	1445	1361	1864	1004	1434	1394.27	0.12	0	-68348	1485	1459	1437	1411	1389	1472	1424	94	430	100	880	1	1	94447625	1285	-12.96	7.09	12	0.36	-105.00	192.00	2190	20230703	-37.85	500	20230503	172.20	2190	-37.85	20230703	500	172.20	20230503	2190	-37.85	20230703	500	172.20	20230503	0.05	N	317240	100	94 억		117105	N	N	0	N	00	N
115	20231010	150925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1364	-70	5	-4.88	447806857	320750	298.78	1434	1445	1362	1864	1004	1434	1396.12	0.12	0	-61936	1485	1459	1437	1411	1389	1472	1424	94	430	100	880	1	1	94447625	1288	-12.99	7.10	12	0.34	-105.00	192.00	2190	20230703	-37.72	500	20230503	172.80	2190	-37.72	20230703	500	172.80	20230503	2190	-37.72	20230703	500	172.80	20230503	0.05	N	317240	100	94 억		117105	N	N	0	N	00	N
116	20231010	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1373	-61	5	-4.25	422401644	302176	281.47	1434	1445	1371	1864	1004	1434	1397.87	0.12	0	-47582	1485	1459	1437	1411	1389	1472	1424	94	430	100	880	1	1	94447625	1297	-13.08	7.15	12	0.32	-105.00	192.00	2190	20230703	-37.31	500	20230503	174.60	2190	-37.31	20230703	500	174.60	20230503	2190	-37.31	20230703	500	174.60	20230503	0.05	N	317240	100	94 억		117105	N	N	0	N	00	N
117	20231010	130925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1378	-56	5	-3.91	382408896	273132	254.42	1434	1445	1377	1864	1004	1434	1400.09	0.12	0	-33752	1485	1459	1437	1411	1389	1472	1424	94	430	100	880	1	1	94447625	1301	-13.12	7.18	12	0.29	-105.00	192.00	2190	20230703	-37.08	500	20230503	175.60	2190	-37.08	20230703	500	175.60	20230503	2190	-37.08	20230703	500	175.60	20230503	0.05	N	317240	100	94 억		117105	N	N	0	N	00	N
118	20231010	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1387	-47	5	-3.28	317936900	226445	210.93	1434	1445	1377	1864	1004	1434	1404.04	0.12	0	3198	1485	1459	1437	1411	1389	1472	1424	94	430	100	880	1	1	94447625	1310	-13.21	7.22	12	0.24	-105.00	192.00	2190	20230703	-36.67	500	20230503	177.40	2190	-36.67	20230703	500	177.40	20230503	2190	-36.67	20230703	500	177.40	20230503	0.05	N	317240	100	94 억		117105	N	N	0	N	00	N
119	20231010	110905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1388	-46	5	-3.21	300641101	213961	199.30	1434	1445	1377	1864	1004	1434	1405.12	0.12	0	7327	1485	1459	1437	1411	1389	1472	1424	94	430	100	880	1	1	94447625	1311	-13.22	7.23	12	0.23	-105.00	192.00	2190	20230703	-36.62	500	20230503	177.60	2190	-36.62	20230703	500	177.60	20230503	2190	-36.62	20230703	500	177.60	20230503	0.05	N	317240	100	94 억		117105	N	N	0	N	00	N
120	20231010	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	1388	-46	5	-3.21	263162451	186982	174.17	1434	1445	1377	1864	1004	1434	1407.42	0.12	0	23579	1485	1459	1437	1411	1389	1472	1424	94	430	100	880	1	1	94447625	1311	-13.22	7.23	12	0.20	-105.00	192.00	2190	20230703	-36.62	500	20230503	177.60	2190	-36.62	20230703	500	177.60	20230503	2190	-36.62	20230703	500	177.60	20230503	0.05	N	317240	100	94 억		117105	N	N	0	N	00	N
121	20231010	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1415	-19	5	-1.32	78493241	54811	51.06	1434	1445	1415	1864	1004	1434	1432.07	0.12	0	19659	1485	1459	1437	1411	1389	1472	1424	94	430	100	880	1	1	94447625	1336	-13.48	7.37	12	0.06	-105.00	192.00	2190	20230703	-35.39	500	20230503	183.00	2190	-35.39	20230703	500	183.00	20230503	2190	-35.39	20230703	500	183.00	20230503	0.05	N	317240	100	94 억		117105	N	N	0	N	00	N
122	20231006	160918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1434	-4	5	-0.28	152931974	105776	42.61	1415	1463	1415	1869	1007	1438	1445.87	0.11	0	9734	1524	1480	1441	1397	1358	1461	1378	94	431	100	890	1	1	94447625	1354	-13.66	7.47	12	0.11	-105.00	192.00	2190	20230703	-34.52	500	20230503	186.80	2190	-34.52	20230703	500	186.80	20230503	2190	-34.52	20230703	500	186.80	20230503	0.06	N	317240	100	94 억		107279	N	N	0	N	00	N
123	20231006	150904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1438	0	3	0.00	137308265	94892	38.22	1415	1463	1415	1869	1007	1438	1447.00	0.11	0	11226	1524	1480	1441	1397	1358	1461	1378	94	431	100	890	1	1	94447625	1358	-13.70	7.49	12	0.10	-105.00	192.00	2190	20230703	-34.34	500	20230503	187.60	2190	-34.34	20230703	500	187.60	20230503	2190	-34.34	20230703	500	187.60	20230503	0.06	N	317240	100	94 억		107279	N	N	0	N	00	N
124	20231006	140907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1443	5	2	0.35	119105625	82257	33.13	1415	1463	1415	1869	1007	1438	1447.97	0.11	0	17875	1524	1480	1441	1397	1358	1461	1378	94	431	100	890	1	1	94447625	1363	-13.74	7.52	12	0.09	-105.00	192.00	2190	20230703	-34.11	500	20230503	188.60	2190	-34.11	20230703	500	188.60	20230503	2190	-34.11	20230703	500	188.60	20230503	0.06	N	317240	100	94 억		107279	N	N	0	N	00	N
125	20231006	130856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	10	2	0.70	111432411	76952	31.00	1415	1463	1415	1869	1007	1438	1448.08	0.11	0	18030	1524	1480	1441	1397	1358	1461	1378	94	431	100	890	1	1	94447625	1368	-13.79	7.54	12	0.08	-105.00	192.00	2190	20230703	-33.88	500	20230503	189.60	2190	-33.88	20230703	500	189.60	20230503	2190	-33.88	20230703	500	189.60	20230503	0.06	N	317240	100	94 억		107279	N	N	0	N	00	N
126	20231006	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1443	5	2	0.35	99715384	68853	27.73	1415	1463	1415	1869	1007	1438	1448.24	0.11	0	17536	1524	1480	1441	1397	1358	1461	1378	94	431	100	890	1	1	94447625	1363	-13.74	7.52	12	0.07	-105.00	192.00	2190	20230703	-34.11	500	20230503	188.60	2190	-34.11	20230703	500	188.60	20230503	2190	-34.11	20230703	500	188.60	20230503	0.06	N	317240	100	94 억		107279	N	N	0	N	00	N
127	20231006	110847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1459	21	2	1.46	61803311	42570	17.15	1415	1463	1415	1869	1007	1438	1451.80	0.11	0	15795	1524	1480	1441	1397	1358	1461	1378	94	431	100	890	1	1	94447625	1378	-13.90	7.60	12	0.05	-105.00	192.00	2190	20230703	-33.38	500	20230503	191.80	2190	-33.38	20230703	500	191.80	20230503	2190	-33.38	20230703	500	191.80	20230503	0.06	N	317240	100	94 억		107279	N	N	0	N	00	N
128	20231006	100854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1461	23	2	1.60	54005361	37202	14.99	1415	1463	1415	1869	1007	1438	1451.68	0.11	0	15202	1524	1480	1441	1397	1358	1461	1378	94	431	100	890	1	1	94447625	1380	-13.91	7.61	12	0.04	-105.00	192.00	2190	20230703	-33.29	500	20230503	192.20	2190	-33.29	20230703	500	192.20	20230503	2190	-33.29	20230703	500	192.20	20230503	0.06	N	317240	100	94 억		107279	N	N	0	N	00	N
129	20231006	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1438	0	3	0.00	5981290	4181	1.68	1415	1438	1415	1869	1007	1438	1430.59	0.11	0	-124	1524	1480	1441	1397	1358	1461	1378	94	431	100	890	1	1	94447625	1358	-13.70	7.49	12	0.00	-105.00	192.00	2190	20230703	-34.34	500	20230503	187.60	2190	-34.34	20230703	500	187.60	20230503	2190	-34.34	20230703	500	187.60	20230503	0.06	N	317240	100	94 억		107279	N	N	0	N	00	N