KissMeData/022220/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	160342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	59	2	5.29	450074484	387235	667.22	1143	1204	1126	1450	782	1116	1162.27	0.35	0	-576	1151	1133	1112	1094	1073	1142	1103	259	334	500	780	1	1	51794579	609	13.35	0.64	12	0.75	88.00	1824.00	1670	20221102	-29.64	1090	20231027	7.80	1569	-25.11	20230522	1090	7.80	20231027	1670	-29.64	20221102	1090	7.80	20231027	2.63	N	022220	500	258 억		179979	N	N	0	N	00	N
3	20231031	150347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	49	2	4.39	418249728	360224	620.68	1143	1204	1126	1450	782	1116	1161.08	0.35	0	1486	1151	1133	1112	1094	1073	1142	1103	259	334	500	780	1	1	51794579	603	13.24	0.64	12	0.70	88.00	1824.00	1670	20221102	-30.24	1090	20231027	6.88	1569	-25.75	20230522	1090	6.88	20231027	1670	-30.24	20221102	1090	6.88	20231027	2.63	N	022220	500	258 억		179979	N	N	0	N	00	N
4	20231031	140349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1163	47	2	4.21	380979536	328086	565.30	1143	1204	1126	1450	782	1116	1161.22	0.35	0	3835	1151	1133	1112	1094	1073	1142	1103	259	334	500	780	1	1	51794579	602	13.22	0.64	12	0.63	88.00	1824.00	1670	20221102	-30.36	1090	20231027	6.70	1569	-25.88	20230522	1090	6.70	20231027	1670	-30.36	20221102	1090	6.70	20231027	2.63	N	022220	500	258 억		179979	N	N	0	N	00	N
5	20231031	130346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	32	2	2.87	358217077	308292	531.20	1143	1204	1126	1450	782	1116	1161.94	0.35	0	5117	1151	1133	1112	1094	1073	1142	1103	259	334	500	780	1	1	51794579	595	13.05	0.63	12	0.60	88.00	1824.00	1670	20221102	-31.26	1090	20231027	5.32	1569	-26.83	20230522	1090	5.32	20231027	1670	-31.26	20221102	1090	5.32	20231027	2.63	N	022220	500	258 억		179979	N	N	0	N	00	N
6	20231031	120341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	26	2	2.33	328545677	282459	486.69	1143	1204	1126	1450	782	1116	1163.16	0.35	0	5964	1151	1133	1112	1094	1073	1142	1103	259	334	500	780	1	1	51794579	591	12.98	0.63	12	0.55	88.00	1824.00	1670	20221102	-31.62	1090	20231027	4.77	1569	-27.21	20230522	1090	4.77	20231027	1670	-31.62	20221102	1090	4.77	20231027	2.63	N	022220	500	258 억		179979	N	N	0	N	00	N
7	20231031	110353	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	28	2	2.51	257841872	221799	382.17	1143	1204	1126	1450	782	1116	1162.50	0.35	0	1988	1151	1133	1112	1094	1073	1142	1103	259	334	500	780	1	1	51794579	593	13.00	0.63	12	0.43	88.00	1824.00	1670	20221102	-31.50	1090	20231027	4.95	1569	-27.09	20230522	1090	4.95	20231027	1670	-31.50	20221102	1090	4.95	20231027	2.63	N	022220	500	258 억		179979	N	N	0	N	00	N
8	20231031	100350	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	15	2	1.34	39805689	35284	60.80	1143	1143	1126	1450	782	1116	1128.15	0.35	0	187	1151	1133	1112	1094	1073	1142	1103	259	334	500	780	1	1	51794579	586	12.85	0.62	12	0.07	88.00	1824.00	1670	20221102	-32.28	1090	20231027	3.76	1569	-27.92	20230522	1090	3.76	20231027	1670	-32.28	20221102	1090	3.76	20231027	2.63	N	022220	500	258 억		179979	N	N	0	N	00	N
9	20231031	090345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	26	2	2.33	1218240	1066	1.84	1143	1143	1135	1450	782	1116	1142.81	0.35	0	0	1151	1133	1112	1094	1073	1142	1103	259	334	500	780	1	1	51794579	591	12.98	0.63	12	0.00	88.00	1824.00	1670	20221102	-31.62	1090	20231027	4.77	1569	-27.21	20230522	1090	4.77	20231027	1670	-31.62	20221102	1090	4.77	20231027	2.63	N	022220	500	258 억		179979	N	N	0	N	00	N
10	20231030	160342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	18	2	1.64	64458335	57931	79.08	1102	1130	1091	1427	769	1098	1112.46	0.34	0	2331	1116	1106	1098	1088	1080	1112	1094	259	329	500	760	1	1	51794579	578	12.68	0.61	12	0.11	88.00	1824.00	1670	20221102	-33.17	1090	20231027	2.39	1569	-28.87	20230522	1090	2.39	20231027	1670	-33.17	20221102	1090	2.39	20231027	2.61	N	022220	500	258 억		177648	N	N	0	N	00	N
11	20231030	150336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	16	2	1.46	59316752	53323	72.79	1102	1130	1091	1427	769	1098	1112.40	0.34	0	1696	1116	1106	1098	1088	1080	1112	1094	259	329	500	760	1	1	51794579	577	12.66	0.61	12	0.10	88.00	1824.00	1670	20221102	-33.29	1090	20231027	2.20	1569	-29.00	20230522	1090	2.20	20231027	1670	-33.29	20221102	1090	2.20	20231027	2.61	N	022220	500	258 억		177648	N	N	0	N	00	N
12	20231030	140337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1129	31	2	2.82	50294761	45242	61.76	1102	1130	1091	1427	769	1098	1111.68	0.34	0	-720	1116	1106	1098	1088	1080	1112	1094	259	329	500	760	1	1	51794579	585	12.83	0.62	12	0.09	88.00	1824.00	1670	20221102	-32.40	1090	20231027	3.58	1569	-28.04	20230522	1090	3.58	20231027	1670	-32.40	20221102	1090	3.58	20231027	2.61	N	022220	500	258 억		177648	N	N	0	N	00	N
13	20231030	130336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	25	2	2.28	49552147	44584	60.86	1102	1130	1091	1427	769	1098	1111.43	0.34	0	-720	1116	1106	1098	1088	1080	1112	1094	259	329	500	760	1	1	51794579	582	12.76	0.62	12	0.09	88.00	1824.00	1670	20221102	-32.75	1090	20231027	3.03	1569	-28.43	20230522	1090	3.03	20231027	1670	-32.75	20221102	1090	3.03	20231027	2.61	N	022220	500	258 억		177648	N	N	0	N	00	N
14	20231030	120332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1129	31	2	2.82	47940731	43154	58.91	1102	1130	1091	1427	769	1098	1110.92	0.34	0	-1245	1116	1106	1098	1088	1080	1112	1094	259	329	500	760	1	1	51794579	585	12.83	0.62	12	0.08	88.00	1824.00	1670	20221102	-32.40	1090	20231027	3.58	1569	-28.04	20230522	1090	3.58	20231027	1670	-32.40	20221102	1090	3.58	20231027	2.61	N	022220	500	258 억		177648	N	N	0	N	00	N
15	20231030	110332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	26	2	2.37	45582974	41063	56.05	1102	1130	1091	1427	769	1098	1110.07	0.34	0	-1882	1116	1106	1098	1088	1080	1112	1094	259	329	500	760	1	1	51794579	582	12.77	0.62	12	0.08	88.00	1824.00	1670	20221102	-32.69	1090	20231027	3.12	1569	-28.36	20230522	1090	3.12	20231027	1670	-32.69	20221102	1090	3.12	20231027	2.61	N	022220	500	258 억		177648	N	N	0	N	00	N
16	20231030	100334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1103	5	2	0.46	24248462	21987	30.01	1102	1121	1091	1427	769	1098	1102.85	0.34	0	-1874	1116	1106	1098	1088	1080	1112	1094	259	329	500	760	1	1	51794579	571	12.53	0.60	12	0.04	88.00	1824.00	1670	20221102	-33.95	1090	20231027	1.19	1569	-29.70	20230522	1090	1.19	20231027	1670	-33.95	20221102	1090	1.19	20231027	2.61	N	022220	500	258 억		177648	N	N	0	N	00	N
17	20231030	090330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	17	2	1.55	3468147	3129	4.27	1102	1115	1102	1427	769	1098	1108.39	0.34	0	-1235	1116	1106	1098	1088	1080	1112	1094	259	329	500	760	1	1	51794579	578	12.67	0.61	12	0.01	88.00	1824.00	1670	20221102	-33.23	1090	20231027	2.29	1569	-28.94	20230522	1090	2.29	20231027	1670	-33.23	20221102	1090	2.29	20231027	2.61	N	022220	500	258 억		177648	N	N	0	N	00	N
18	20231027	160316	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1098	2	2	0.18	80293857	73205	60.68	1091	1108	1090	1424	768	1096	1096.79	0.32	0	10723	1146	1120	1108	1082	1070	1115	1077	259	328	500	760	1	1	51794579	569	12.48	0.60	12	0.14	88.00	1824.00	1670	20221102	-34.25	1090	20231027	0.73	1569	-30.02	20230522	1090	0.73	20231027	1670	-34.25	20221102	1090	0.73	20231027	2.62	N	022220	500	258 억		166925	N	N	0	N	00	N
19	20231027	150333	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1098	2	2	0.18	73505454	67017	55.55	1091	1108	1090	1424	768	1096	1096.82	0.32	0	10735	1146	1120	1108	1082	1070	1115	1077	259	328	500	760	1	1	51794579	569	12.48	0.60	12	0.13	88.00	1824.00	1670	20221102	-34.25	1090	20231027	0.73	1569	-30.02	20230522	1090	0.73	20231027	1670	-34.25	20221102	1090	0.73	20231027	2.62	N	022220	500	258 억		166925	N	N	0	N	00	N
20	20231027	140332	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1100	4	2	0.36	67644984	61676	51.13	1091	1108	1090	1424	768	1096	1096.78	0.32	0	10737	1146	1120	1108	1082	1070	1115	1077	259	328	500	760	1	1	51794579	570	12.50	0.60	12	0.12	88.00	1824.00	1670	20221102	-34.13	1090	20231027	0.92	1569	-29.89	20230522	1090	0.92	20231027	1670	-34.13	20221102	1090	0.92	20231027	2.62	N	022220	500	258 억		166925	N	N	0	N	00	N
21	20231027	130330	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1100	4	2	0.36	67037309	61121	50.67	1091	1108	1090	1424	768	1096	1096.80	0.32	0	10701	1146	1120	1108	1082	1070	1115	1077	259	328	500	760	1	1	51794579	570	12.50	0.60	12	0.12	88.00	1824.00	1670	20221102	-34.13	1090	20231027	0.92	1569	-29.89	20230522	1090	0.92	20231027	1670	-34.13	20221102	1090	0.92	20231027	2.62	N	022220	500	258 억		166925	N	N	0	N	00	N
22	20231027	120334	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1107	11	2	1.00	57717675	52644	43.64	1091	1108	1090	1424	768	1096	1096.38	0.32	0	9652	1146	1120	1108	1082	1070	1115	1077	259	328	500	760	1	1	51794579	573	12.58	0.61	12	0.10	88.00	1824.00	1670	20221102	-33.71	1090	20231027	1.56	1569	-29.45	20230522	1090	1.56	20231027	1670	-33.71	20221102	1090	1.56	20231027	2.62	N	022220	500	258 억		166925	N	N	0	N	00	N
23	20231027	110336	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1103	7	2	0.64	35345727	32329	26.80	1091	1106	1090	1424	768	1096	1093.31	0.32	0	4120	1146	1120	1108	1082	1070	1115	1077	259	328	500	760	1	1	51794579	571	12.53	0.60	12	0.06	88.00	1824.00	1670	20221102	-33.95	1090	20231027	1.19	1569	-29.70	20230522	1090	1.19	20231027	1670	-33.95	20221102	1090	1.19	20231027	2.62	N	022220	500	258 억		166925	N	N	0	N	00	N
24	20231027	100333	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1096	0	3	0.00	17093684	15641	12.97	1091	1106	1090	1424	768	1096	1092.88	0.32	0	906	1146	1120	1108	1082	1070	1115	1077	259	328	500	760	1	1	51794579	568	12.45	0.60	12	0.03	88.00	1824.00	1670	20221102	-34.37	1090	20231027	0.55	1569	-30.15	20230522	1090	0.55	20231027	1670	-34.37	20221102	1090	0.55	20231027	2.62	N	022220	500	258 억		166925	N	N	0	N	00	N
25	20231027	090330	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1097	1	2	0.09	562112	514	0.43	1091	1097	1091	1424	768	1096	1093.60	0.32	0	22	1146	1120	1108	1082	1070	1115	1077	259	328	500	760	1	1	51794579	568	12.47	0.60	12	0.00	88.00	1824.00	1670	20221102	-34.31	1091	20231027	0.55	1569	-30.08	20230522	1091	0.55	20231027	1670	-34.31	20221102	1091	0.55	20231027	2.62	N	022220	500	258 억		166925	N	N	0	N	00	N
26	20231026	160327	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1096	-56	5	-4.86	132991506	120235	395.74	1134	1134	1096	1497	807	1152	1106.10	0.33	0	-1898	1166	1158	1145	1137	1124	1163	1142	259	345	500	800	1	1	51794579	568	12.45	0.60	12	0.23	88.00	1824.00	1670	20221102	-34.37	1096	20231026	0.00	1569	-30.15	20230522	1096	0.00	20231026	1670	-34.37	20221102	1096	0.00	20231026	2.61	N	022220	500	258 억		169736	N	N	0	N	00	N
27	20231026	150328	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1110	-42	5	-3.65	88939680	80161	263.84	1134	1134	1099	1497	807	1152	1109.51	0.33	0	188	1166	1158	1145	1137	1124	1163	1142	259	345	500	800	1	1	51794579	575	12.61	0.61	12	0.15	88.00	1824.00	1670	20221102	-33.53	1099	20231026	1.00	1569	-29.25	20230522	1099	1.00	20231026	1670	-33.53	20221102	1099	1.00	20231026	2.61	N	022220	500	258 억		169736	N	N	0	N	00	N
28	20231026	140329	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1105	-47	5	-4.08	83558194	75319	247.91	1134	1134	1099	1497	807	1152	1109.39	0.33	0	603	1166	1158	1145	1137	1124	1163	1142	259	345	500	800	1	1	51794579	572	12.56	0.61	12	0.15	88.00	1824.00	1670	20221102	-33.83	1099	20231026	0.55	1569	-29.57	20230522	1099	0.55	20231026	1670	-33.83	20221102	1099	0.55	20231026	2.61	N	022220	500	258 억		169736	N	N	0	N	00	N
29	20231026	130328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-34	5	-2.95	47320025	42503	139.90	1134	1134	1104	1497	807	1152	1113.33	0.33	0	-2509	1166	1158	1145	1137	1124	1163	1142	259	345	500	800	1	1	51794579	579	12.70	0.61	12	0.08	88.00	1824.00	1670	20221102	-33.05	1099	20231023	1.73	1569	-28.74	20230522	1099	1.73	20231023	1670	-33.05	20221102	1099	1.73	20231023	2.61	N	022220	500	258 억		169736	N	N	0	N	00	N
30	20231026	120328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1109	-43	5	-3.73	39712015	35648	117.33	1134	1134	1104	1497	807	1152	1114.00	0.33	0	-2135	1166	1158	1145	1137	1124	1163	1142	259	345	500	800	1	1	51794579	574	12.60	0.61	12	0.07	88.00	1824.00	1670	20221102	-33.59	1099	20231023	0.91	1569	-29.32	20230522	1099	0.91	20231023	1670	-33.59	20221102	1099	0.91	20231023	2.61	N	022220	500	258 억		169736	N	N	0	N	00	N
31	20231026	110331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	-28	5	-2.43	25443417	22816	75.10	1134	1134	1104	1497	807	1152	1115.16	0.33	0	-352	1166	1158	1145	1137	1124	1163	1142	259	345	500	800	1	1	51794579	582	12.77	0.62	12	0.04	88.00	1824.00	1670	20221102	-32.69	1099	20231023	2.27	1569	-28.36	20230522	1099	2.27	20231023	1670	-32.69	20221102	1099	2.27	20231023	2.61	N	022220	500	258 억		169736	N	N	0	N	00	N
32	20231026	100330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	-36	5	-3.12	20295845	18216	59.96	1134	1134	1104	1497	807	1152	1114.18	0.33	0	-276	1166	1158	1145	1137	1124	1163	1142	259	345	500	800	1	1	51794579	578	12.68	0.61	12	0.04	88.00	1824.00	1670	20221102	-33.17	1099	20231023	1.55	1569	-28.87	20230522	1099	1.55	20231023	1670	-33.17	20221102	1099	1.55	20231023	2.61	N	022220	500	258 억		169736	N	N	0	N	00	N
33	20231026	090328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1129	-23	5	-2.00	509670	450	1.48	1134	1134	1129	1497	807	1152	1132.60	0.33	0	-140	1166	1158	1145	1137	1124	1163	1142	259	345	500	800	1	1	51794579	585	12.83	0.62	12	0.00	88.00	1824.00	1670	20221102	-32.40	1099	20231023	2.73	1569	-28.04	20230522	1099	2.73	20231023	1670	-32.40	20221102	1099	2.73	20231023	2.61	N	022220	500	258 억		169736	N	N	0	N	00	N
34	20231025	160330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1152	20	2	1.77	34657025	30370	40.89	1138	1153	1132	1471	793	1132	1141.08	0.32	0	2846	1154	1142	1121	1109	1088	1149	1116	259	339	500	790	1	1	51794579	597	13.09	0.63	12	0.06	88.00	1824.00	1670	20221102	-31.02	1099	20231023	4.82	1569	-26.58	20230522	1099	4.82	20231023	1670	-31.02	20221102	1099	4.82	20231023	2.62	N	022220	500	258 억		166890	N	N	0	N	00	N
35	20231025	150330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1149	17	2	1.50	32424328	28419	38.26	1138	1153	1132	1471	793	1132	1140.94	0.32	0	2135	1154	1142	1121	1109	1088	1149	1116	259	339	500	790	1	1	51794579	595	13.06	0.63	12	0.05	88.00	1824.00	1670	20221102	-31.20	1099	20231023	4.55	1569	-26.77	20230522	1099	4.55	20231023	1670	-31.20	20221102	1099	4.55	20231023	2.62	N	022220	500	258 억		166890	N	N	0	N	00	N
36	20231025	140327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	10	2	0.88	29336392	25713	34.62	1138	1153	1132	1471	793	1132	1140.92	0.32	0	1355	1154	1142	1121	1109	1088	1149	1116	259	339	500	790	1	1	51794579	591	12.98	0.63	12	0.05	88.00	1824.00	1670	20221102	-31.62	1099	20231023	3.91	1569	-27.21	20230522	1099	3.91	20231023	1670	-31.62	20221102	1099	3.91	20231023	2.62	N	022220	500	258 억		166890	N	N	0	N	00	N
37	20231025	130329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1149	17	2	1.50	17025948	14924	20.09	1138	1153	1132	1471	793	1132	1140.84	0.32	0	1325	1154	1142	1121	1109	1088	1149	1116	259	339	500	790	1	1	51794579	595	13.06	0.63	12	0.03	88.00	1824.00	1670	20221102	-31.20	1099	20231023	4.55	1569	-26.77	20230522	1099	4.55	20231023	1670	-31.20	20221102	1099	4.55	20231023	2.62	N	022220	500	258 억		166890	N	N	0	N	00	N
38	20231025	120327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1151	19	2	1.68	16339943	14324	19.29	1138	1153	1132	1471	793	1132	1140.74	0.32	0	911	1154	1142	1121	1109	1088	1149	1116	259	339	500	790	1	1	51794579	596	13.08	0.63	12	0.03	88.00	1824.00	1670	20221102	-31.08	1099	20231023	4.73	1569	-26.64	20230522	1099	4.73	20231023	1670	-31.08	20221102	1099	4.73	20231023	2.62	N	022220	500	258 억		166890	N	N	0	N	00	N
39	20231025	110327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1149	17	2	1.50	14836247	13019	17.53	1138	1150	1132	1471	793	1132	1139.58	0.32	0	743	1154	1142	1121	1109	1088	1149	1116	259	339	500	790	1	1	51794579	595	13.06	0.63	12	0.03	88.00	1824.00	1670	20221102	-31.20	1099	20231023	4.55	1569	-26.77	20230522	1099	4.55	20231023	1670	-31.20	20221102	1099	4.55	20231023	2.62	N	022220	500	258 억		166890	N	N	0	N	00	N
40	20231025	100326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1134	2	2	0.18	11867107	10425	14.04	1138	1141	1132	1471	793	1132	1138.33	0.32	0	101	1154	1142	1121	1109	1088	1149	1116	259	339	500	790	1	1	51794579	587	12.89	0.62	12	0.02	88.00	1824.00	1670	20221102	-32.10	1099	20231023	3.18	1569	-27.72	20230522	1099	3.18	20231023	1670	-32.10	20221102	1099	3.18	20231023	2.62	N	022220	500	258 억		166890	N	N	0	N	00	N
41	20231025	090328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	5	2	0.44	703184	618	0.83	1138	1138	1137	1471	793	1132	1137.84	0.32	0	100	1154	1142	1121	1109	1088	1149	1116	259	339	500	790	1	1	51794579	589	12.92	0.62	12	0.00	88.00	1824.00	1670	20221102	-31.92	1099	20231023	3.46	1569	-27.53	20230522	1099	3.46	20231023	1670	-31.92	20221102	1099	3.46	20231023	2.62	N	022220	500	258 억		166890	N	N	0	N	00	N
42	20231024	160322	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1132	28	2	2.54	82465176	74270	69.66	1100	1133	1100	1435	773	1104	1110.34	0.31	0	7449	1143	1123	1111	1091	1079	1117	1085	259	331	500	770	1	1	51794579	586	12.86	0.62	12	0.14	88.00	1824.00	1670	20221102	-32.22	1099	20231023	3.00	1569	-27.85	20230522	1099	3.00	20231023	1670	-32.22	20221102	1099	3.00	20231023	2.63	N	022220	500	258 억		159441	N	N	0	N	00	N
43	20231024	150326	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1129	25	2	2.26	80218573	72283	67.80	1100	1133	1100	1435	773	1104	1109.78	0.31	0	7708	1143	1123	1111	1091	1079	1117	1085	259	331	500	770	1	1	51794579	585	12.83	0.62	12	0.14	88.00	1824.00	1670	20221102	-32.40	1099	20231023	2.73	1569	-28.04	20230522	1099	2.73	20231023	1670	-32.40	20221102	1099	2.73	20231023	2.63	N	022220	500	258 억		159441	N	N	0	N	00	N
44	20231024	140321	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1125	21	2	1.90	69925869	63165	59.25	1100	1125	1100	1435	773	1104	1107.04	0.31	0	6980	1143	1123	1111	1091	1079	1117	1085	259	331	500	770	1	1	51794579	583	12.78	0.62	12	0.12	88.00	1824.00	1670	20221102	-32.63	1099	20231023	2.37	1569	-28.30	20230522	1099	2.37	20231023	1670	-32.63	20221102	1099	2.37	20231023	2.63	N	022220	500	258 억		159441	N	N	0	N	00	N
45	20231024	130326	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1113	9	2	0.82	33646252	30485	28.59	1100	1120	1100	1435	773	1104	1103.70	0.31	0	-739	1143	1123	1111	1091	1079	1117	1085	259	331	500	770	1	1	51794579	576	12.65	0.61	12	0.06	88.00	1824.00	1670	20221102	-33.35	1099	20231023	1.27	1569	-29.06	20230522	1099	1.27	20231023	1670	-33.35	20221102	1099	1.27	20231023	2.63	N	022220	500	258 억		159441	N	N	0	N	00	N
46	20231024	120329	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1114	10	2	0.91	32282895	29254	27.44	1100	1120	1100	1435	773	1104	1103.54	0.31	0	-842	1143	1123	1111	1091	1079	1117	1085	259	331	500	770	1	1	51794579	577	12.66	0.61	12	0.06	88.00	1824.00	1670	20221102	-33.29	1099	20231023	1.36	1569	-29.00	20230522	1099	1.36	20231023	1670	-33.29	20221102	1099	1.36	20231023	2.63	N	022220	500	258 억		159441	N	N	0	N	00	N
47	20231024	110324	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1107	3	2	0.27	30086598	27272	25.58	1100	1120	1100	1435	773	1104	1103.20	0.31	0	-933	1143	1123	1111	1091	1079	1117	1085	259	331	500	770	1	1	51794579	573	12.58	0.61	12	0.05	88.00	1824.00	1670	20221102	-33.71	1099	20231023	0.73	1569	-29.45	20230522	1099	0.73	20231023	1670	-33.71	20221102	1099	0.73	20231023	2.63	N	022220	500	258 억		159441	N	N	0	N	00	N
48	20231024	100323	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1107	3	2	0.27	27642038	25058	23.50	1100	1120	1100	1435	773	1104	1103.12	0.31	0	-162	1143	1123	1111	1091	1079	1117	1085	259	331	500	770	1	1	51794579	573	12.58	0.61	12	0.05	88.00	1824.00	1670	20221102	-33.71	1099	20231023	0.73	1569	-29.45	20230522	1099	0.73	20231023	1670	-33.71	20221102	1099	0.73	20231023	2.63	N	022220	500	258 억		159441	N	N	0	N	00	N
49	20231024	090324	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1111	7	2	0.63	9981187	9062	8.50	1100	1111	1100	1435	773	1104	1101.43	0.31	0	1524	1143	1123	1111	1091	1079	1117	1085	259	331	500	770	1	1	51794579	575	12.62	0.61	12	0.02	88.00	1824.00	1670	20221102	-33.47	1099	20231023	1.09	1569	-29.19	20230522	1099	1.09	20231023	1670	-33.47	20221102	1099	1.09	20231023	2.63	N	022220	500	258 억		159441	N	N	0	N	00	N
50	20231023	160320	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1104	-26	5	-2.30	115179861	103762	205.66	1120	1131	1099	1469	791	1130	1110.53	0.30	0	2443	1164	1147	1135	1118	1106	1141	1112	259	339	500	790	1	1	51794579	572	12.55	0.61	12	0.20	88.00	1824.00	1670	20221102	-33.89	1099	20231023	0.45	1569	-29.64	20230522	1099	0.45	20231023	1670	-33.89	20221102	1099	0.45	20231023	2.60	N	022220	500	258 억		157853	N	N	0	N	00	N
51	20231023	150319	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1108	-22	5	-1.95	102927854	92669	183.68	1120	1131	1099	1469	791	1130	1110.70	0.30	0	2127	1164	1147	1135	1118	1106	1141	1112	259	339	500	790	1	1	51794579	574	12.59	0.61	12	0.18	88.00	1824.00	1670	20221102	-33.65	1099	20231023	0.82	1569	-29.38	20230522	1099	0.82	20231023	1670	-33.65	20221102	1099	0.82	20231023	2.60	N	022220	500	258 억		157853	N	N	0	N	00	N
52	20231023	140322	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1106	-24	5	-2.12	64337317	57702	114.37	1120	1131	1100	1469	791	1130	1114.99	0.30	0	3194	1164	1147	1135	1118	1106	1141	1112	259	339	500	790	1	1	51794579	573	12.57	0.61	12	0.11	88.00	1824.00	1670	20221102	-33.77	1100	20231023	0.55	1569	-29.51	20230522	1100	0.55	20231023	1670	-33.77	20221102	1100	0.55	20231023	2.60	N	022220	500	258 억		157853	N	N	0	N	00	N
53	20231023	130321	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1115	-15	5	-1.33	50444815	45140	89.47	1120	1131	1100	1469	791	1130	1117.52	0.30	0	3445	1164	1147	1135	1118	1106	1141	1112	259	339	500	790	1	1	51794579	578	12.67	0.61	12	0.09	88.00	1824.00	1670	20221102	-33.23	1100	20231023	1.36	1569	-28.94	20230522	1100	1.36	20231023	1670	-33.23	20221102	1100	1.36	20231023	2.60	N	022220	500	258 억		157853	N	N	0	N	00	N
54	20231023	120319	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1122	-8	5	-0.71	36206633	32310	64.04	1120	1131	1100	1469	791	1130	1120.60	0.30	0	-2131	1164	1147	1135	1118	1106	1141	1112	259	339	500	790	1	1	51794579	581	12.75	0.62	12	0.06	88.00	1824.00	1670	20221102	-32.81	1100	20231023	2.00	1569	-28.49	20230522	1100	2.00	20231023	1670	-32.81	20221102	1100	2.00	20231023	2.60	N	022220	500	258 억		157853	N	N	0	N	00	N
55	20231023	110320	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1124	-6	5	-0.53	29586452	26409	52.34	1120	1131	1100	1469	791	1130	1120.32	0.30	0	-1254	1164	1147	1135	1118	1106	1141	1112	259	339	500	790	1	1	51794579	582	12.77	0.62	12	0.05	88.00	1824.00	1670	20221102	-32.69	1100	20231023	2.18	1569	-28.36	20230522	1100	2.18	20231023	1670	-32.69	20221102	1100	2.18	20231023	2.60	N	022220	500	258 억		157853	N	N	0	N	00	N
56	20231023	100318	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1125	-5	5	-0.44	24330993	21735	43.08	1120	1131	1100	1469	791	1130	1119.44	0.30	0	-32	1164	1147	1135	1118	1106	1141	1112	259	339	500	790	1	1	51794579	583	12.78	0.62	12	0.04	88.00	1824.00	1670	20221102	-32.63	1100	20231023	2.27	1569	-28.30	20230522	1100	2.27	20231023	1670	-32.63	20221102	1100	2.27	20231023	2.60	N	022220	500	258 억		157853	N	N	0	N	00	N
57	20231023	090324	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1110	-20	5	-1.77	10204624	9184	18.20	1120	1120	1100	1469	791	1130	1111.13	0.30	0	772	1164	1147	1135	1118	1106	1141	1112	259	339	500	790	1	1	51794579	575	12.61	0.61	12	0.02	88.00	1824.00	1670	20221102	-33.53	1100	20231023	0.91	1569	-29.25	20230522	1100	0.91	20231023	1670	-33.53	20221102	1100	0.91	20231023	2.60	N	022220	500	258 억		157853	N	N	0	N	00	N
58	20231020	160320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	-26	5	-2.25	54621175	48211	69.96	1152	1152	1123	1502	810	1156	1133.02	0.32	0	-7869	1220	1188	1165	1133	1110	1176	1121	259	346	500	800	1	1	51794579	585	12.84	0.62	12	0.09	88.00	1824.00	1670	20221102	-32.34	1109	20231006	1.89	1569	-27.98	20230522	1109	1.89	20231006	1670	-32.34	20221102	1109	1.89	20231006	2.62	N	022220	500	258 억		165722	N	N	0	N	00	N
59	20231020	150319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	-30	5	-2.60	50049079	44165	64.09	1152	1152	1123	1502	810	1156	1133.23	0.32	0	-7599	1220	1188	1165	1133	1110	1176	1121	259	346	500	800	1	1	51794579	583	12.80	0.62	12	0.09	88.00	1824.00	1670	20221102	-32.57	1109	20231006	1.53	1569	-28.23	20230522	1109	1.53	20231006	1670	-32.57	20221102	1109	1.53	20231006	2.62	N	022220	500	258 억		165722	N	N	0	N	00	N
60	20231020	140321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	-16	5	-1.38	33447651	29478	42.78	1152	1152	1123	1502	810	1156	1134.66	0.32	0	-6652	1220	1188	1165	1133	1110	1176	1121	259	346	500	800	1	1	51794579	590	12.95	0.62	12	0.06	88.00	1824.00	1670	20221102	-31.74	1109	20231006	2.80	1569	-27.34	20230522	1109	2.80	20231006	1670	-31.74	20221102	1109	2.80	20231006	2.62	N	022220	500	258 억		165722	N	N	0	N	00	N
61	20231020	130313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	-20	5	-1.73	28592452	25209	36.58	1152	1152	1123	1502	810	1156	1134.22	0.32	0	-6293	1220	1188	1165	1133	1110	1176	1121	259	346	500	800	1	1	51794579	588	12.91	0.62	12	0.05	88.00	1824.00	1670	20221102	-31.98	1109	20231006	2.43	1569	-27.60	20230522	1109	2.43	20231006	1670	-31.98	20221102	1109	2.43	20231006	2.62	N	022220	500	258 억		165722	N	N	0	N	00	N
62	20231020	120317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1132	-24	5	-2.08	26068452	22981	33.35	1152	1152	1123	1502	810	1156	1134.35	0.32	0	-5511	1220	1188	1165	1133	1110	1176	1121	259	346	500	800	1	1	51794579	586	12.86	0.62	12	0.04	88.00	1824.00	1670	20221102	-32.22	1109	20231006	2.07	1569	-27.85	20230522	1109	2.07	20231006	1670	-32.22	20221102	1109	2.07	20231006	2.62	N	022220	500	258 억		165722	N	N	0	N	00	N
63	20231020	110319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	-26	5	-2.25	23385343	20607	29.90	1152	1152	1123	1502	810	1156	1134.83	0.32	0	-4951	1220	1188	1165	1133	1110	1176	1121	259	346	500	800	1	1	51794579	585	12.84	0.62	12	0.04	88.00	1824.00	1670	20221102	-32.34	1109	20231006	1.89	1569	-27.98	20230522	1109	1.89	20231006	1670	-32.34	20221102	1109	1.89	20231006	2.62	N	022220	500	258 억		165722	N	N	0	N	00	N
64	20231020	100317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	-21	5	-1.82	15161501	13356	19.38	1152	1152	1123	1502	810	1156	1135.18	0.32	0	-4270	1220	1188	1165	1133	1110	1176	1121	259	346	500	800	1	1	51794579	588	12.90	0.62	12	0.03	88.00	1824.00	1670	20221102	-32.04	1109	20231006	2.34	1569	-27.66	20230522	1109	2.34	20231006	1670	-32.04	20221102	1109	2.34	20231006	2.62	N	022220	500	258 억		165722	N	N	0	N	00	N
65	20231020	090319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	-16	5	-1.38	2210592	1920	2.79	1152	1152	1140	1502	810	1156	1151.35	0.32	0	-225	1220	1188	1165	1133	1110	1176	1121	259	346	500	800	1	1	51794579	590	12.95	0.62	12	0.00	88.00	1824.00	1670	20221102	-31.74	1109	20231006	2.80	1569	-27.34	20230522	1109	2.80	20231006	1670	-31.74	20221102	1109	2.80	20231006	2.62	N	022220	500	258 억		165722	N	N	0	N	00	N
66	20231019	160317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1156	-29	5	-2.45	79544154	68786	114.88	1186	1197	1142	1540	830	1185	1156.23	0.34	0	-10780	1250	1217	1201	1168	1152	1209	1160	259	355	500	820	1	1	51794579	599	13.14	0.63	12	0.13	88.00	1824.00	1670	20221102	-30.78	1109	20231006	4.24	1569	-26.32	20230522	1109	4.24	20231006	1670	-30.78	20221102	1109	4.24	20231006	2.62	N	022220	500	258 억		177378	N	N	0	N	00	N
67	20231019	150316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1149	-36	5	-3.04	75073582	64907	108.41	1186	1197	1142	1540	830	1185	1156.45	0.34	0	-9904	1250	1217	1201	1168	1152	1209	1160	259	355	500	820	1	1	51794579	595	13.06	0.63	12	0.13	88.00	1824.00	1670	20221102	-31.20	1109	20231006	3.61	1569	-26.77	20230522	1109	3.61	20231006	1670	-31.20	20221102	1109	3.61	20231006	2.62	N	022220	500	258 억		177378	N	N	0	N	00	N
68	20231019	140317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1146	-39	5	-3.29	57211613	49323	82.38	1186	1197	1145	1540	830	1185	1159.72	0.34	0	-6643	1250	1217	1201	1168	1152	1209	1160	259	355	500	820	1	1	51794579	594	13.02	0.63	12	0.10	88.00	1824.00	1670	20221102	-31.38	1109	20231006	3.34	1569	-26.96	20230522	1109	3.34	20231006	1670	-31.38	20221102	1109	3.34	20231006	2.62	N	022220	500	258 억		177378	N	N	0	N	00	N
69	20231019	130315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1159	-26	5	-2.19	29019070	24799	41.42	1186	1197	1154	1540	830	1185	1169.92	0.34	0	-6028	1250	1217	1201	1168	1152	1209	1160	259	355	500	820	1	1	51794579	600	13.17	0.64	12	0.05	88.00	1824.00	1670	20221102	-30.60	1109	20231006	4.51	1569	-26.13	20230522	1109	4.51	20231006	1670	-30.60	20221102	1109	4.51	20231006	2.62	N	022220	500	258 억		177378	N	N	0	N	00	N
70	20231019	120316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	-30	5	-2.53	27933074	23861	39.85	1186	1197	1154	1540	830	1185	1170.40	0.34	0	-5935	1250	1217	1201	1168	1152	1209	1160	259	355	500	820	1	1	51794579	598	13.12	0.63	12	0.05	88.00	1824.00	1670	20221102	-30.84	1109	20231006	4.15	1569	-26.39	20230522	1109	4.15	20231006	1670	-30.84	20221102	1109	4.15	20231006	2.62	N	022220	500	258 억		177378	N	N	0	N	00	N
71	20231019	110317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	-27	5	-2.28	22343484	19026	31.78	1186	1197	1156	1540	830	1185	1174.13	0.34	0	-3761	1250	1217	1201	1168	1152	1209	1160	259	355	500	820	1	1	51794579	600	13.16	0.63	12	0.04	88.00	1824.00	1670	20221102	-30.66	1109	20231006	4.42	1569	-26.20	20230522	1109	4.42	20231006	1670	-30.66	20221102	1109	4.42	20231006	2.62	N	022220	500	258 억		177378	N	N	0	N	00	N
72	20231019	100314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	-27	5	-2.28	20428696	17373	29.02	1186	1197	1156	1540	830	1185	1175.66	0.34	0	-3831	1250	1217	1201	1168	1152	1209	1160	259	355	500	820	1	1	51794579	600	13.16	0.63	12	0.03	88.00	1824.00	1670	20221102	-30.66	1109	20231006	4.42	1569	-26.20	20230522	1109	4.42	20231006	1670	-30.66	20221102	1109	4.42	20231006	2.62	N	022220	500	258 억		177378	N	N	0	N	00	N
73	20231019	090317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	9	2	0.76	3725989	3123	5.22	1186	1197	1186	1540	830	1185	1194.32	0.34	0	-1590	1250	1217	1201	1168	1152	1209	1160	259	355	500	820	1	1	51794579	618	13.57	0.65	12	0.01	88.00	1824.00	1670	20221102	-28.50	1109	20231006	7.66	1569	-23.90	20230522	1109	7.66	20231006	1670	-28.50	20221102	1109	7.66	20231006	2.62	N	022220	500	258 억		177378	N	N	0	N	00	N
74	20231018	160317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	-31	5	-2.55	71547628	59871	69.79	1234	1234	1185	1580	852	1216	1195.03	0.35	0	-3169	1256	1235	1216	1195	1176	1246	1206	259	364	500	850	1	1	51794579	614	13.47	0.65	12	0.12	88.00	1824.00	1670	20221102	-29.04	1109	20231006	6.85	1569	-24.47	20230522	1109	6.85	20231006	1670	-29.04	20221102	1109	6.85	20231006	2.56	N	022220	500	258 억		180389	N	N	0	N	00	N
75	20231018	150314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	-28	5	-2.30	50408713	42057	49.03	1234	1234	1188	1580	852	1216	1198.58	0.35	0	356	1256	1235	1216	1195	1176	1246	1206	259	364	500	850	1	1	51794579	615	13.50	0.65	12	0.08	88.00	1824.00	1670	20221102	-28.86	1109	20231006	7.12	1569	-24.28	20230522	1109	7.12	20231006	1670	-28.86	20221102	1109	7.12	20231006	2.56	N	022220	500	258 억		180389	N	N	0	N	00	N
76	20231018	140313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	-15	5	-1.23	35505400	29535	34.43	1234	1234	1194	1580	852	1216	1202.15	0.35	0	736	1256	1235	1216	1195	1176	1246	1206	259	364	500	850	1	1	51794579	622	13.65	0.66	12	0.06	88.00	1824.00	1670	20221102	-28.08	1109	20231006	8.30	1569	-23.45	20230522	1109	8.30	20231006	1670	-28.08	20221102	1109	8.30	20231006	2.56	N	022220	500	258 억		180389	N	N	0	N	00	N
77	20231018	130311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	-13	5	-1.07	30636253	25467	29.69	1234	1234	1197	1580	852	1216	1202.98	0.35	0	300	1256	1235	1216	1195	1176	1246	1206	259	364	500	850	1	1	51794579	623	13.67	0.66	12	0.05	88.00	1824.00	1670	20221102	-27.96	1109	20231006	8.48	1569	-23.33	20230522	1109	8.48	20231006	1670	-27.96	20221102	1109	8.48	20231006	2.56	N	022220	500	258 억		180389	N	N	0	N	00	N
78	20231018	120315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	-10	5	-0.82	29796128	24768	28.87	1234	1234	1197	1580	852	1216	1203.01	0.35	0	734	1256	1235	1216	1195	1176	1246	1206	259	364	500	850	1	1	51794579	625	13.70	0.66	12	0.05	88.00	1824.00	1670	20221102	-27.78	1109	20231006	8.75	1569	-23.14	20230522	1109	8.75	20231006	1670	-27.78	20221102	1109	8.75	20231006	2.56	N	022220	500	258 억		180389	N	N	0	N	00	N
79	20231018	110314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	-14	5	-1.15	19104320	15858	18.49	1234	1234	1199	1580	852	1216	1204.71	0.35	0	1614	1256	1235	1216	1195	1176	1246	1206	259	364	500	850	1	1	51794579	623	13.66	0.66	12	0.03	88.00	1824.00	1670	20221102	-28.02	1109	20231006	8.39	1569	-23.39	20230522	1109	8.39	20231006	1670	-28.02	20221102	1109	8.39	20231006	2.56	N	022220	500	258 억		180389	N	N	0	N	00	N
80	20231018	100315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	-10	5	-0.82	13688167	11373	13.26	1234	1234	1199	1580	852	1216	1203.57	0.35	0	2104	1256	1235	1216	1195	1176	1246	1206	259	364	500	850	1	1	51794579	625	13.70	0.66	12	0.02	88.00	1824.00	1670	20221102	-27.78	1109	20231006	8.75	1569	-23.14	20230522	1109	8.75	20231006	1670	-27.78	20221102	1109	8.75	20231006	2.56	N	022220	500	258 억		180389	N	N	0	N	00	N
81	20231018	090313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1223	7	2	0.58	927371	754	0.88	1234	1234	1223	1580	852	1216	1229.94	0.35	0	-649	1256	1235	1216	1195	1176	1246	1206	259	364	500	850	1	1	51794579	633	13.90	0.67	12	0.00	88.00	1824.00	1670	20221102	-26.77	1109	20231006	10.28	1569	-22.05	20230522	1109	10.28	20231006	1670	-26.77	20221102	1109	10.28	20231006	2.56	N	022220	500	258 억		180389	N	N	0	N	00	N
82	20231017	160315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	-8	5	-0.65	103982346	85775	27.30	1213	1237	1197	1591	857	1224	1212.25	0.33	0	9552	1314	1269	1237	1192	1160	1253	1176	259	367	500	850	1	1	51794579	630	13.82	0.67	12	0.17	88.00	1824.00	1670	20221102	-27.19	1109	20231006	9.65	1569	-22.50	20230522	1109	9.65	20231006	1670	-27.19	20221102	1109	9.65	20231006	2.46	N	022220	500	258 억		170840	N	N	0	N	00	N
83	20231017	150313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	-8	5	-0.65	96911628	79954	25.45	1213	1237	1197	1591	857	1224	1212.09	0.33	0	11090	1314	1269	1237	1192	1160	1253	1176	259	367	500	850	1	1	51794579	630	13.82	0.67	12	0.15	88.00	1824.00	1670	20221102	-27.19	1109	20231006	9.65	1569	-22.50	20230522	1109	9.65	20231006	1670	-27.19	20221102	1109	9.65	20231006	2.46	N	022220	500	258 억		170840	N	N	0	N	00	N
84	20231017	140315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	-18	5	-1.47	80227300	66132	21.05	1213	1237	1197	1591	857	1224	1213.14	0.33	0	11755	1314	1269	1237	1192	1160	1253	1176	259	367	500	850	1	1	51794579	625	13.70	0.66	12	0.13	88.00	1824.00	1670	20221102	-27.78	1109	20231006	8.75	1569	-23.14	20230522	1109	8.75	20231006	1670	-27.78	20221102	1109	8.75	20231006	2.46	N	022220	500	258 억		170840	N	N	0	N	00	N
85	20231017	130314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	-14	5	-1.14	78149264	64407	20.50	1213	1237	1197	1591	857	1224	1213.37	0.33	0	11830	1314	1269	1237	1192	1160	1253	1176	259	367	500	850	1	1	51794579	627	13.75	0.66	12	0.12	88.00	1824.00	1670	20221102	-27.54	1109	20231006	9.11	1569	-22.88	20230522	1109	9.11	20231006	1670	-27.54	20221102	1109	9.11	20231006	2.46	N	022220	500	258 억		170840	N	N	0	N	00	N
86	20231017	120314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1211	-13	5	-1.06	57014986	46861	14.91	1213	1237	1197	1591	857	1224	1216.68	0.33	0	9948	1314	1269	1237	1192	1160	1253	1176	259	367	500	850	1	1	51794579	627	13.76	0.66	12	0.09	88.00	1824.00	1670	20221102	-27.49	1109	20231006	9.20	1569	-22.82	20230522	1109	9.20	20231006	1670	-27.49	20221102	1109	9.20	20231006	2.46	N	022220	500	258 억		170840	N	N	0	N	00	N
87	20231017	110311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	-9	5	-0.74	38956019	31947	10.17	1213	1237	1197	1591	857	1224	1219.40	0.33	0	4309	1314	1269	1237	1192	1160	1253	1176	259	367	500	850	1	1	51794579	629	13.81	0.67	12	0.06	88.00	1824.00	1670	20221102	-27.25	1109	20231006	9.56	1569	-22.56	20230522	1109	9.56	20231006	1670	-27.25	20221102	1109	9.56	20231006	2.46	N	022220	500	258 억		170840	N	N	0	N	00	N
88	20231017	100310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	-6	5	-0.49	37457013	30713	9.77	1213	1237	1197	1591	857	1224	1219.58	0.33	0	4377	1314	1269	1237	1192	1160	1253	1176	259	367	500	850	1	1	51794579	631	13.84	0.67	12	0.06	88.00	1824.00	1670	20221102	-27.07	1109	20231006	9.83	1569	-22.37	20230522	1109	9.83	20231006	1670	-27.07	20221102	1109	9.83	20231006	2.46	N	022220	500	258 억		170840	N	N	0	N	00	N
89	20231017	090312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	-4	5	-0.33	5388503	4442	1.41	1213	1220	1213	1591	857	1224	1213.08	0.33	0	0	1314	1269	1237	1192	1160	1253	1176	259	367	500	850	1	1	51794579	632	13.86	0.67	12	0.01	88.00	1824.00	1670	20221102	-26.95	1109	20231006	10.01	1569	-22.24	20230522	1109	10.01	20231006	1670	-26.95	20221102	1109	10.01	20231006	2.46	N	022220	500	258 억		170840	N	N	0	N	00	N
90	20231016	160311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1224	-10	5	-0.81	391234100	312782	179.51	1233	1282	1205	1604	864	1234	1250.82	0.33	0	-520	1294	1263	1207	1176	1120	1279	1192	259	370	500	860	1	1	51794579	634	13.91	0.67	12	0.60	88.00	1824.00	1670	20221102	-26.71	1109	20231006	10.37	1569	-21.99	20230522	1109	10.37	20231006	1670	-26.71	20221102	1109	10.37	20231006	2.52	N	022220	500	258 억		171232	N	N	0	N	00	N
91	20231016	150311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	-6	5	-0.49	364910903	291178	167.12	1233	1282	1228	1604	864	1234	1253.22	0.33	0	-1915	1294	1263	1207	1176	1120	1279	1192	259	370	500	860	1	1	51794579	636	13.95	0.67	12	0.56	88.00	1824.00	1670	20221102	-26.47	1109	20231006	10.73	1569	-21.73	20230522	1109	10.73	20231006	1670	-26.47	20221102	1109	10.73	20231006	2.52	N	022220	500	258 억		171232	N	N	0	N	00	N
92	20231016	140311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1246	12	2	0.97	354901064	283083	162.47	1233	1282	1230	1604	864	1234	1253.70	0.33	0	-1631	1294	1263	1207	1176	1120	1279	1192	259	370	500	860	1	1	51794579	645	14.16	0.68	12	0.55	88.00	1824.00	1670	20221102	-25.39	1109	20231006	12.35	1569	-20.59	20230522	1109	12.35	20231006	1670	-25.39	20221102	1109	12.35	20231006	2.52	N	022220	500	258 억		171232	N	N	0	N	00	N
93	20231016	130311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1249	15	2	1.22	337143820	268764	154.25	1233	1282	1230	1604	864	1234	1254.42	0.33	0	-1563	1294	1263	1207	1176	1120	1279	1192	259	370	500	860	1	1	51794579	647	14.19	0.68	12	0.52	88.00	1824.00	1670	20221102	-25.21	1109	20231006	12.62	1569	-20.40	20230522	1109	12.62	20231006	1670	-25.21	20221102	1109	12.62	20231006	2.52	N	022220	500	258 억		171232	N	N	0	N	00	N
94	20231016	120312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1240	6	2	0.49	319487200	254560	146.10	1233	1282	1230	1604	864	1234	1255.06	0.33	0	-2110	1294	1263	1207	1176	1120	1279	1192	259	370	500	860	1	1	51794579	642	14.09	0.68	12	0.49	88.00	1824.00	1670	20221102	-25.75	1109	20231006	11.81	1569	-20.97	20230522	1109	11.81	20231006	1670	-25.75	20221102	1109	11.81	20231006	2.52	N	022220	500	258 억		171232	N	N	0	N	00	N
95	20231016	110310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1244	10	2	0.81	305911032	243624	139.82	1233	1282	1230	1604	864	1234	1255.67	0.33	0	-2088	1294	1263	1207	1176	1120	1279	1192	259	370	500	860	1	1	51794579	644	14.14	0.68	12	0.47	88.00	1824.00	1670	20221102	-25.51	1109	20231006	12.17	1569	-20.71	20230522	1109	12.17	20231006	1670	-25.51	20221102	1109	12.17	20231006	2.52	N	022220	500	258 억		171232	N	N	0	N	00	N
96	20231016	100307	57	100.00	KOSDAQ		화학	N	N	N	N		N	1259	25	2	2.03	216657002	171717	98.55	1233	1282	1232	1604	864	1234	1261.71	0.33	0	2104	1294	1263	1207	1176	1120	1279	1192	259	370	500	860	1	1	51794579	652	14.31	0.69	12	0.33	88.00	1824.00	1670	20221102	-24.61	1109	20231006	13.53	1569	-19.76	20230522	1109	13.53	20231006	1670	-24.61	20221102	1109	13.53	20231006	2.52	N	022220	500	258 억		171232	N	N	0	N	00	N
97	20231016	090310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1234	0	3	0.00	18982876	15393	8.83	1233	1234	1233	1604	864	1234	1233.21	0.33	0	885	1294	1263	1207	1176	1120	1279	1192	259	370	500	860	1	1	51794579	639	14.02	0.68	12	0.03	88.00	1824.00	1670	20221102	-26.11	1109	20231006	11.27	1569	-21.35	20230522	1109	11.27	20231006	1670	-26.11	20221102	1109	11.27	20231006	2.52	N	022220	500	258 억		171232	N	N	0	N	00	N
98	20231012	160315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	18	2	1.58	31039378	26947	44.46	1151	1158	1146	1482	798	1140	1151.87	0.34	0	2836	1154	1147	1134	1127	1114	1150	1130	259	342	500	790	1	1	51794579	600	13.16	0.63	12	0.05	88.00	1824.00	1670	20221102	-30.66	1109	20231006	4.42	1569	-26.20	20230522	1109	4.42	20231006	1670	-30.66	20221102	1109	4.42	20231006	2.77	N	022220	500	258 억		174897	N	N	0	N	00	N
99	20231012	150311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	18	2	1.58	28010220	24330	40.15	1151	1158	1146	1482	798	1140	1151.26	0.34	0	2711	1154	1147	1134	1127	1114	1150	1130	259	342	500	790	1	1	51794579	600	13.16	0.63	12	0.05	88.00	1824.00	1670	20221102	-30.66	1109	20231006	4.42	1569	-26.20	20230522	1109	4.42	20231006	1670	-30.66	20221102	1109	4.42	20231006	2.77	N	022220	500	258 억		174897	N	N	0	N	00	N
100	20231012	140309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1151	11	2	0.96	24326041	21143	34.89	1151	1157	1146	1482	798	1140	1150.55	0.34	0	2063	1154	1147	1134	1127	1114	1150	1130	259	342	500	790	1	1	51794579	596	13.08	0.63	12	0.04	88.00	1824.00	1670	20221102	-31.08	1109	20231006	3.79	1569	-26.64	20230522	1109	3.79	20231006	1670	-31.08	20221102	1109	3.79	20231006	2.77	N	022220	500	258 억		174897	N	N	0	N	00	N
101	20231012	130311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1149	9	2	0.79	22662449	19701	32.51	1151	1157	1146	1482	798	1140	1150.32	0.34	0	1433	1154	1147	1134	1127	1114	1150	1130	259	342	500	790	1	1	51794579	595	13.06	0.63	12	0.04	88.00	1824.00	1670	20221102	-31.20	1109	20231006	3.61	1569	-26.77	20230522	1109	3.61	20231006	1670	-31.20	20221102	1109	3.61	20231006	2.77	N	022220	500	258 억		174897	N	N	0	N	00	N
102	20231012	120317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1152	12	2	1.05	19882417	17284	28.52	1151	1157	1146	1482	798	1140	1150.34	0.34	0	1040	1154	1147	1134	1127	1114	1150	1130	259	342	500	790	1	1	51794579	597	13.09	0.63	12	0.03	88.00	1824.00	1670	20221102	-31.02	1109	20231006	3.88	1569	-26.58	20230522	1109	3.88	20231006	1670	-31.02	20221102	1109	3.88	20231006	2.77	N	022220	500	258 억		174897	N	N	0	N	00	N
103	20231012	110315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1152	12	2	1.05	14045398	12208	20.14	1151	1157	1146	1482	798	1140	1150.51	0.34	0	563	1154	1147	1134	1127	1114	1150	1130	259	342	500	790	1	1	51794579	597	13.09	0.63	12	0.02	88.00	1824.00	1670	20221102	-31.02	1109	20231006	3.88	1569	-26.58	20230522	1109	3.88	20231006	1670	-31.02	20221102	1109	3.88	20231006	2.77	N	022220	500	258 억		174897	N	N	0	N	00	N
104	20231012	100313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	8	2	0.70	13267770	11531	19.03	1151	1157	1146	1482	798	1140	1150.62	0.34	0	859	1154	1147	1134	1127	1114	1150	1130	259	342	500	790	1	1	51794579	595	13.05	0.63	12	0.02	88.00	1824.00	1670	20221102	-31.26	1109	20231006	3.52	1569	-26.83	20230522	1109	3.52	20231006	1670	-31.26	20221102	1109	3.52	20231006	2.77	N	022220	500	258 억		174897	N	N	0	N	00	N
105	20231012	090314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1151	11	2	0.96	3387519	2933	4.84	1151	1157	1151	1482	798	1140	1154.97	0.34	0	57	1154	1147	1134	1127	1114	1150	1130	259	342	500	790	1	1	51794579	596	13.08	0.63	12	0.01	88.00	1824.00	1670	20221102	-31.08	1109	20231006	3.79	1569	-26.64	20230522	1109	3.79	20231006	1670	-31.08	20221102	1109	3.79	20231006	2.77	N	022220	500	258 억		174897	N	N	0	N	00	N
106	20231011	160311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	10	2	0.88	68721467	60605	209.95	1130	1141	1121	1469	791	1130	1133.93	0.32	0	9367	1183	1156	1143	1116	1103	1150	1110	259	339	500	790	1	1	51794579	590	12.95	0.62	12	0.12	88.00	1824.00	1670	20221102	-31.74	1109	20231006	2.80	1569	-27.34	20230522	1109	2.80	20231006	1670	-31.74	20221102	1109	2.80	20231006	2.77	N	022220	500	258 억		165530	N	N	0	N	00	N
107	20231011	150312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1138	8	2	0.71	67528616	59557	206.32	1130	1141	1121	1469	791	1130	1133.86	0.32	0	9512	1183	1156	1143	1116	1103	1150	1110	259	339	500	790	1	1	51794579	589	12.93	0.62	12	0.11	88.00	1824.00	1670	20221102	-31.86	1109	20231006	2.61	1569	-27.47	20230522	1109	2.61	20231006	1670	-31.86	20221102	1109	2.61	20231006	2.77	N	022220	500	258 억		165530	N	N	0	N	00	N
108	20231011	140315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1133	3	2	0.27	58685519	51761	179.31	1130	1141	1121	1469	791	1130	1133.79	0.32	0	8292	1183	1156	1143	1116	1103	1150	1110	259	339	500	790	1	1	51794579	587	12.88	0.62	12	0.10	88.00	1824.00	1670	20221102	-32.16	1109	20231006	2.16	1569	-27.79	20230522	1109	2.16	20231006	1670	-32.16	20221102	1109	2.16	20231006	2.77	N	022220	500	258 억		165530	N	N	0	N	00	N
109	20231011	130310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	0	3	0.00	54511116	48083	166.57	1130	1141	1121	1469	791	1130	1133.70	0.32	0	7377	1183	1156	1143	1116	1103	1150	1110	259	339	500	790	1	1	51794579	585	12.84	0.62	12	0.09	88.00	1824.00	1670	20221102	-32.34	1109	20231006	1.89	1569	-27.98	20230522	1109	1.89	20231006	1670	-32.34	20221102	1109	1.89	20231006	2.77	N	022220	500	258 억		165530	N	N	0	N	00	N
110	20231011	120316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	10	2	0.88	44333505	39123	135.53	1130	1141	1121	1469	791	1130	1133.19	0.32	0	7274	1183	1156	1143	1116	1103	1150	1110	259	339	500	790	1	1	51794579	590	12.95	0.62	12	0.08	88.00	1824.00	1670	20221102	-31.74	1109	20231006	2.80	1569	-27.34	20230522	1109	2.80	20231006	1670	-31.74	20221102	1109	2.80	20231006	2.77	N	022220	500	258 억		165530	N	N	0	N	00	N
111	20231011	110313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	7	2	0.62	41470415	36605	126.81	1130	1141	1121	1469	791	1130	1132.93	0.32	0	7207	1183	1156	1143	1116	1103	1150	1110	259	339	500	790	1	1	51794579	589	12.92	0.62	12	0.07	88.00	1824.00	1670	20221102	-31.92	1109	20231006	2.52	1569	-27.53	20230522	1109	2.52	20231006	1670	-31.92	20221102	1109	2.52	20231006	2.77	N	022220	500	258 억		165530	N	N	0	N	00	N
112	20231011	100311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	9	2	0.80	33002224	29158	101.01	1130	1141	1121	1469	791	1130	1131.85	0.32	0	749	1183	1156	1143	1116	1103	1150	1110	259	339	500	790	1	1	51794579	590	12.94	0.62	12	0.06	88.00	1824.00	1670	20221102	-31.80	1109	20231006	2.71	1569	-27.41	20230522	1109	2.71	20231006	1670	-31.80	20221102	1109	2.71	20231006	2.77	N	022220	500	258 억		165530	N	N	0	N	00	N
113	20231011	090312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	0	3	0.00	5508750	4875	16.89	1130	1130	1130	1469	791	1130	1130.00	0.32	0	0	1183	1156	1143	1116	1103	1150	1110	259	339	500	790	1	1	51794579	585	12.84	0.62	12	0.01	88.00	1824.00	1670	20221102	-32.34	1109	20231006	1.89	1569	-27.98	20230522	1109	1.89	20231006	1670	-32.34	20221102	1109	1.89	20231006	2.77	N	022220	500	258 억		165530	N	N	0	N	00	N
114	20231010	160309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	-19	5	-1.65	32314573	28233	43.01	1170	1170	1130	1493	805	1149	1144.57	0.32	0	231	1179	1163	1136	1120	1093	1172	1129	259	344	500	800	1	1	51794579	585	12.84	0.62	12	0.05	88.00	1824.00	1670	20221102	-32.34	1109	20231006	1.89	1569	-27.98	20230522	1109	1.89	20231006	1670	-32.34	20221102	1109	1.89	20231006	2.89	N	022220	500	258 억		166176	N	N	0	N	00	N
115	20231010	150309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	-9	5	-0.78	20784797	18044	27.49	1170	1170	1138	1493	805	1149	1151.90	0.32	0	-707	1179	1163	1136	1120	1093	1172	1129	259	344	500	800	1	1	51794579	590	12.95	0.62	12	0.03	88.00	1824.00	1670	20221102	-31.74	1109	20231006	2.80	1569	-27.34	20230522	1109	2.80	20231006	1670	-31.74	20221102	1109	2.80	20231006	2.89	N	022220	500	258 억		166176	N	N	0	N	00	N
116	20231010	140308	57	100.00	KOSDAQ		화학	N	N	N	N		N	1153	4	2	0.35	16903731	14640	22.30	1170	1170	1140	1493	805	1149	1154.63	0.32	0	-658	1179	1163	1136	1120	1093	1172	1129	259	344	500	800	1	1	51794579	597	13.10	0.63	12	0.03	88.00	1824.00	1670	20221102	-30.96	1109	20231006	3.97	1569	-26.51	20230522	1109	3.97	20231006	1670	-30.96	20221102	1109	3.97	20231006	2.89	N	022220	500	258 억		166176	N	N	0	N	00	N
117	20231010	130308	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	-1	5	-0.09	9425958	8113	12.36	1170	1170	1148	1493	805	1149	1161.83	0.32	0	706	1179	1163	1136	1120	1093	1172	1129	259	344	500	800	1	1	51794579	595	13.05	0.63	12	0.02	88.00	1824.00	1670	20221102	-31.26	1109	20231006	3.52	1569	-26.83	20230522	1109	3.52	20231006	1670	-31.26	20221102	1109	3.52	20231006	2.89	N	022220	500	258 억		166176	N	N	0	N	00	N
118	20231010	120308	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	11	2	0.96	7764860	6668	10.16	1170	1170	1155	1493	805	1149	1164.50	0.32	0	514	1179	1163	1136	1120	1093	1172	1129	259	344	500	800	1	1	51794579	601	13.18	0.64	12	0.01	88.00	1824.00	1670	20221102	-30.54	1109	20231006	4.60	1569	-26.07	20230522	1109	4.60	20231006	1670	-30.54	20221102	1109	4.60	20231006	2.89	N	022220	500	258 억		166176	N	N	0	N	00	N
119	20231010	110301	57	100.00	KOSDAQ		화학	N	N	N	N		N	1156	7	2	0.61	7592204	6519	9.93	1170	1170	1155	1493	805	1149	1164.63	0.32	0	496	1179	1163	1136	1120	1093	1172	1129	259	344	500	800	1	1	51794579	599	13.14	0.63	12	0.01	88.00	1824.00	1670	20221102	-30.78	1109	20231006	4.24	1569	-26.32	20230522	1109	4.24	20231006	1670	-30.78	20221102	1109	4.24	20231006	2.89	N	022220	500	258 억		166176	N	N	0	N	00	N
120	20231010	100305	57	100.00	KOSDAQ		화학	N	N	N	N		N	1161	12	2	1.04	6499892	5576	8.50	1170	1170	1155	1493	805	1149	1165.69	0.32	0	315	1179	1163	1136	1120	1093	1172	1129	259	344	500	800	1	1	51794579	601	13.19	0.64	12	0.01	88.00	1824.00	1670	20221102	-30.48	1109	20231006	4.69	1569	-26.00	20230522	1109	4.69	20231006	1670	-30.48	20221102	1109	4.69	20231006	2.89	N	022220	500	258 억		166176	N	N	0	N	00	N
121	20231010	090307	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	21	2	1.83	2963530	2535	3.86	1170	1170	1155	1493	805	1149	1169.05	0.32	0	-26	1179	1163	1136	1120	1093	1172	1129	259	344	500	800	1	1	51794579	606	13.30	0.64	12	0.00	88.00	1824.00	1670	20221102	-29.94	1109	20231006	5.50	1569	-25.43	20230522	1109	5.50	20231006	1670	-29.94	20221102	1109	5.50	20231006	2.89	N	022220	500	258 억		166176	N	N	0	N	00	N
122	20231006	160308	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1149	13	2	1.14	74309125	65381	48.93	1142	1152	1109	1476	796	1136	1136.56	0.30	0	9144	1216	1175	1152	1111	1088	1164	1100	259	340	500	790	1	1	51794579	595	13.06	0.63	12	0.13	88.00	1824.00	1670	20221102	-31.20	1109	20231006	3.61	1569	-26.77	20230522	1109	3.61	20231006	1670	-31.20	20221102	1109	3.61	20231006	2.90	N	022220	500	258 억		157032	N	N	0	N	00	N
123	20231006	150303	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1143	7	2	0.62	66126433	58225	43.57	1142	1152	1109	1476	796	1136	1135.71	0.30	0	9067	1216	1175	1152	1111	1088	1164	1100	259	340	500	790	1	1	51794579	592	12.99	0.63	12	0.11	88.00	1824.00	1670	20221102	-31.56	1109	20231006	3.07	1569	-27.15	20230522	1109	3.07	20231006	1670	-31.56	20221102	1109	3.07	20231006	2.90	N	022220	500	258 억		157032	N	N	0	N	00	N
124	20231006	140304	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1141	5	2	0.44	63424549	55861	41.80	1142	1152	1109	1476	796	1136	1135.40	0.30	0	9099	1216	1175	1152	1111	1088	1164	1100	259	340	500	790	1	1	51794579	591	12.97	0.63	12	0.11	88.00	1824.00	1670	20221102	-31.68	1109	20231006	2.89	1569	-27.28	20230522	1109	2.89	20231006	1670	-31.68	20221102	1109	2.89	20231006	2.90	N	022220	500	258 억		157032	N	N	0	N	00	N
125	20231006	130303	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1139	3	2	0.26	57294130	50490	37.78	1142	1152	1109	1476	796	1136	1134.76	0.30	0	9070	1216	1175	1152	1111	1088	1164	1100	259	340	500	790	1	1	51794579	590	12.94	0.62	12	0.10	88.00	1824.00	1670	20221102	-31.80	1109	20231006	2.71	1569	-27.41	20230522	1109	2.71	20231006	1670	-31.80	20221102	1109	2.71	20231006	2.90	N	022220	500	258 억		157032	N	N	0	N	00	N
126	20231006	120301	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1144	8	2	0.70	48626218	42897	32.10	1142	1152	1109	1476	796	1136	1133.56	0.30	0	6253	1216	1175	1152	1111	1088	1164	1100	259	340	500	790	1	1	51794579	593	13.00	0.63	12	0.08	88.00	1824.00	1670	20221102	-31.50	1109	20231006	3.16	1569	-27.09	20230522	1109	3.16	20231006	1670	-31.50	20221102	1109	3.16	20231006	2.90	N	022220	500	258 억		157032	N	N	0	N	00	N
127	20231006	110258	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1142	6	2	0.53	38304623	33830	25.32	1142	1152	1109	1476	796	1136	1132.27	0.30	0	3901	1216	1175	1152	1111	1088	1164	1100	259	340	500	790	1	1	51794579	591	12.98	0.63	12	0.07	88.00	1824.00	1670	20221102	-31.62	1109	20231006	2.98	1569	-27.21	20230522	1109	2.98	20231006	1670	-31.62	20221102	1109	2.98	20231006	2.90	N	022220	500	258 억		157032	N	N	0	N	00	N
128	20231006	100301	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1109	-27	5	-2.38	26641611	23528	17.61	1142	1152	1109	1476	796	1136	1132.34	0.30	0	3462	1216	1175	1152	1111	1088	1164	1100	259	340	500	790	1	1	51794579	574	12.60	0.61	12	0.05	88.00	1824.00	1670	20221102	-33.59	1109	20231006	0.00	1569	-29.32	20230522	1109	0.00	20231006	1670	-33.59	20221102	1109	0.00	20231006	2.90	N	022220	500	258 억		157032	N	N	0	N	00	N
129	20231006	090257	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	6	2	0.53	1142	1	0.00	1142	1142	1142	1476	796	1136	1142.00	0.30	0	0	1216	1175	1152	1111	1088	1164	1100	259	340	500	790	1	1	51794579	591	12.98	0.63	12	0.00	88.00	1824.00	1670	20221102	-31.62	1129	20231005	1.15	1569	-27.21	20230522	1129	1.15	20231005	1670	-31.62	20221102	1129	1.15	20231005	2.90	N	022220	500	258 억		157032	N	N	0	N	00	N