KissMeData/035200/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	160427	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	0	3	0.00	89051635	26431	179.49	3370	3400	3320	4355	2345	3350	3369.26	1.64	0	-5149	3416	3382	3351	3317	3286	3367	3302	49	1005	500	2340	5	1	9730590	326	24.63	0.80	12	0.27	136.00	4195.00	4680	20221118	-28.42	3185	20231024	5.18	4225	-20.71	20230704	3185	5.18	20231024	4680	-28.42	20221118	3185	5.18	20231024	2.89	N	035200	500	48 억		159312	N	N	0	N	00	N
3	20231031	150433	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	-15	5	-0.45	82769440	24551	166.72	3370	3400	3320	4355	2345	3350	3371.33	1.64	0	-5231	3416	3382	3351	3317	3286	3367	3302	49	1005	500	2340	5	1	9730590	325	24.52	0.79	12	0.25	136.00	4195.00	4680	20221118	-28.74	3185	20231024	4.71	4225	-21.07	20230704	3185	4.71	20231024	4680	-28.74	20221118	3185	4.71	20231024	2.89	N	035200	500	48 억		159312	N	N	0	N	00	N
4	20231031	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	3360	10	2	0.30	63536830	18808	127.72	3370	3400	3360	4355	2345	3350	3378.18	1.64	0	-5246	3416	3382	3351	3317	3286	3367	3302	49	1005	500	2340	5	1	9730590	327	24.71	0.80	12	0.19	136.00	4195.00	4680	20221118	-28.21	3185	20231024	5.49	4225	-20.47	20230704	3185	5.49	20231024	4680	-28.21	20221118	3185	5.49	20231024	2.89	N	035200	500	48 억		159312	N	N	0	N	00	N
5	20231031	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	30	2	0.90	53229355	15749	106.95	3370	3400	3365	4355	2345	3350	3379.86	1.64	0	-2823	3416	3382	3351	3317	3286	3367	3302	49	1005	500	2340	5	1	9730590	329	24.85	0.81	12	0.16	136.00	4195.00	4680	20221118	-27.78	3185	20231024	6.12	4225	-20.00	20230704	3185	6.12	20231024	4680	-27.78	20221118	3185	6.12	20231024	2.89	N	035200	500	48 억		159312	N	N	0	N	00	N
6	20231031	120430	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	30	2	0.90	30609400	9049	61.45	3370	3400	3370	4355	2345	3350	3382.63	1.64	0	8	3416	3382	3351	3317	3286	3367	3302	49	1005	500	2340	5	1	9730590	329	24.85	0.81	12	0.09	136.00	4195.00	4680	20221118	-27.78	3185	20231024	6.12	4225	-20.00	20230704	3185	6.12	20231024	4680	-27.78	20221118	3185	6.12	20231024	2.89	N	035200	500	48 억		159312	N	N	0	N	00	N
7	20231031	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	30	2	0.90	23253260	6875	46.69	3370	3400	3370	4355	2345	3350	3382.29	1.64	0	6	3416	3382	3351	3317	3286	3367	3302	49	1005	500	2340	5	1	9730590	329	24.85	0.81	12	0.07	136.00	4195.00	4680	20221118	-27.78	3185	20231024	6.12	4225	-20.00	20230704	3185	6.12	20231024	4680	-27.78	20221118	3185	6.12	20231024	2.89	N	035200	500	48 억		159312	N	N	0	N	00	N
8	20231031	100437	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	40	2	1.19	18057175	5340	36.26	3370	3400	3370	4355	2345	3350	3381.49	1.64	0	6	3416	3382	3351	3317	3286	3367	3302	49	1005	500	2340	5	1	9730590	330	24.93	0.81	12	0.05	136.00	4195.00	4680	20221118	-27.56	3185	20231024	6.44	4225	-19.76	20230704	3185	6.44	20231024	4680	-27.56	20221118	3185	6.44	20231024	2.89	N	035200	500	48 억		159312	N	N	0	N	00	N
9	20231031	090433	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	45	2	1.34	6394960	1896	12.88	3370	3400	3370	4355	2345	3350	3372.87	1.64	0	158	3416	3382	3351	3317	3286	3367	3302	49	1005	500	2340	5	1	9730590	330	24.96	0.81	12	0.02	136.00	4195.00	4680	20221118	-27.46	3185	20231024	6.59	4225	-19.64	20230704	3185	6.59	20231024	4680	-27.46	20221118	3185	6.59	20231024	2.89	N	035200	500	48 억		159312	N	N	0	N	00	N
10	20231030	160429	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	-15	5	-0.45	49271000	14712	54.53	3365	3385	3320	4370	2360	3365	3348.61	1.65	0	-369	3415	3390	3340	3315	3265	3402	3327	49	1005	500	2350	5	1	9730590	326	24.63	0.80	12	0.15	136.00	4195.00	4680	20221118	-28.42	3185	20231024	5.18	4225	-20.71	20230704	3185	5.18	20231024	4680	-28.42	20221118	3185	5.18	20231024	2.92	N	035200	500	48 억		160317	N	N	0	N	00	N
11	20231030	150419	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	-20	5	-0.59	43763840	13066	48.43	3365	3385	3320	4370	2360	3365	3348.98	1.65	0	-88	3415	3390	3340	3315	3265	3402	3327	49	1005	500	2350	5	1	9730590	325	24.60	0.80	12	0.13	136.00	4195.00	4680	20221118	-28.53	3185	20231024	5.02	4225	-20.83	20230704	3185	5.02	20231024	4680	-28.53	20221118	3185	5.02	20231024	2.92	N	035200	500	48 억		160317	N	N	0	N	00	N
12	20231030	140421	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	-20	5	-0.59	33559095	10008	37.10	3365	3385	3330	4370	2360	3365	3352.77	1.65	0	261	3415	3390	3340	3315	3265	3402	3327	49	1005	500	2350	5	1	9730590	325	24.60	0.80	12	0.10	136.00	4195.00	4680	20221118	-28.53	3185	20231024	5.02	4225	-20.83	20230704	3185	5.02	20231024	4680	-28.53	20221118	3185	5.02	20231024	2.92	N	035200	500	48 억		160317	N	N	0	N	00	N
13	20231030	130420	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	20	2	0.59	23722165	7079	26.24	3365	3385	3330	4370	2360	3365	3350.28	1.65	0	496	3415	3390	3340	3315	3265	3402	3327	49	1005	500	2350	5	1	9730590	329	24.89	0.81	12	0.07	136.00	4195.00	4680	20221118	-27.67	3185	20231024	6.28	4225	-19.88	20230704	3185	6.28	20231024	4680	-27.67	20221118	3185	6.28	20231024	2.92	N	035200	500	48 억		160317	N	N	0	N	00	N
14	20231030	120415	57	100.00	KOSDAQ		화학	N	N	N	N		N	3355	-10	5	-0.30	19343770	5778	21.42	3365	3385	3330	4370	2360	3365	3346.63	1.65	0	644	3415	3390	3340	3315	3265	3402	3327	49	1005	500	2350	5	1	9730590	326	24.67	0.80	12	0.06	136.00	4195.00	4680	20221118	-28.31	3185	20231024	5.34	4225	-20.59	20230704	3185	5.34	20231024	4680	-28.31	20221118	3185	5.34	20231024	2.92	N	035200	500	48 억		160317	N	N	0	N	00	N
15	20231030	110416	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	20	2	0.59	18045355	5391	19.98	3365	3385	3330	4370	2360	3365	3345.98	1.65	0	644	3415	3390	3340	3315	3265	3402	3327	49	1005	500	2350	5	1	9730590	329	24.89	0.81	12	0.06	136.00	4195.00	4680	20221118	-27.67	3185	20231024	6.28	4225	-19.88	20230704	3185	6.28	20231024	4680	-27.67	20221118	3185	6.28	20231024	2.92	N	035200	500	48 억		160317	N	N	0	N	00	N
16	20231030	100418	57	100.00	KOSDAQ		화학	N	N	N	N		N	3360	-5	5	-0.15	13229265	3953	14.65	3365	3365	3330	4370	2360	3365	3344.70	1.65	0	659	3415	3390	3340	3315	3265	3402	3327	49	1005	500	2350	5	1	9730590	327	24.71	0.80	12	0.04	136.00	4195.00	4680	20221118	-28.21	3185	20231024	5.49	4225	-20.47	20230704	3185	5.49	20231024	4680	-28.21	20221118	3185	5.49	20231024	2.92	N	035200	500	48 억		160317	N	N	0	N	00	N
17	20231030	090413	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	-20	5	-0.59	2374370	706	2.62	3365	3365	3345	4370	2360	3365	3360.99	1.65	0	21	3415	3390	3340	3315	3265	3402	3327	49	1005	500	2350	5	1	9730590	325	24.60	0.80	12	0.01	136.00	4195.00	4680	20221118	-28.53	3185	20231024	5.02	4225	-20.83	20230704	3185	5.02	20231024	4680	-28.53	20221118	3185	5.02	20231024	2.92	N	035200	500	48 억		160317	N	N	0	N	00	N
18	20231027	160358	57	100.00	KOSDAQ		화학	N	N	N	N		N	3365	35	2	1.05	89868715	26979	88.51	3315	3365	3290	4325	2335	3330	3331.06	1.66	0	-760	3486	3407	3346	3267	3206	3377	3237	49	995	500	2330	5	1	9730590	327	24.74	0.80	12	0.28	136.00	4195.00	4680	20221118	-28.10	3185	20231024	5.65	4225	-20.36	20230704	3185	5.65	20231024	4680	-28.10	20221118	3185	5.65	20231024	2.92	N	035200	500	48 억		161077	N	N	0	N	00	N
19	20231027	150416	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	15	2	0.45	82037920	24637	80.82	3315	3360	3290	4325	2335	3330	3329.87	1.66	0	-691	3486	3407	3346	3267	3206	3377	3237	49	995	500	2330	5	1	9730590	325	24.60	0.80	12	0.25	136.00	4195.00	4680	20221118	-28.53	3185	20231024	5.02	4225	-20.83	20230704	3185	5.02	20231024	4680	-28.53	20221118	3185	5.02	20231024	2.92	N	035200	500	48 억		161077	N	N	0	N	00	N
20	20231027	140415	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	20	2	0.60	77688415	23342	76.57	3315	3360	3290	4325	2335	3330	3328.27	1.66	0	-535	3486	3407	3346	3267	3206	3377	3237	49	995	500	2330	5	1	9730590	326	24.63	0.80	12	0.24	136.00	4195.00	4680	20221118	-28.42	3185	20231024	5.18	4225	-20.71	20230704	3185	5.18	20231024	4680	-28.42	20221118	3185	5.18	20231024	2.92	N	035200	500	48 억		161077	N	N	0	N	00	N
21	20231027	130412	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	15	2	0.45	64483085	19392	63.62	3315	3360	3290	4325	2335	3330	3325.24	1.66	0	-439	3486	3407	3346	3267	3206	3377	3237	49	995	500	2330	5	1	9730590	325	24.60	0.80	12	0.20	136.00	4195.00	4680	20221118	-28.53	3185	20231024	5.02	4225	-20.83	20230704	3185	5.02	20231024	4680	-28.53	20221118	3185	5.02	20231024	2.92	N	035200	500	48 억		161077	N	N	0	N	00	N
22	20231027	120417	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	20	2	0.60	56164630	16909	55.47	3315	3360	3290	4325	2335	3330	3321.58	1.66	0	-604	3486	3407	3346	3267	3206	3377	3237	49	995	500	2330	5	1	9730590	326	24.63	0.80	12	0.17	136.00	4195.00	4680	20221118	-28.42	3185	20231024	5.18	4225	-20.71	20230704	3185	5.18	20231024	4680	-28.42	20221118	3185	5.18	20231024	2.92	N	035200	500	48 억		161077	N	N	0	N	00	N
23	20231027	110421	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	20	2	0.60	50980835	15363	50.40	3315	3355	3290	4325	2335	3330	3318.42	1.66	0	-614	3486	3407	3346	3267	3206	3377	3237	49	995	500	2330	5	1	9730590	326	24.63	0.80	12	0.16	136.00	4195.00	4680	20221118	-28.42	3185	20231024	5.18	4225	-20.71	20230704	3185	5.18	20231024	4680	-28.42	20221118	3185	5.18	20231024	2.92	N	035200	500	48 억		161077	N	N	0	N	00	N
24	20231027	100416	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	-20	5	-0.60	43356900	13070	42.88	3315	3340	3290	4325	2335	3330	3317.28	1.66	0	-1317	3486	3407	3346	3267	3206	3377	3237	49	995	500	2330	5	1	9730590	322	24.34	0.79	12	0.13	136.00	4195.00	4680	20221118	-29.27	3185	20231024	3.92	4225	-21.66	20230704	3185	3.92	20231024	4680	-29.27	20221118	3185	3.92	20231024	2.92	N	035200	500	48 억		161077	N	N	0	N	00	N
25	20231027	090412	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	0	3	0.00	6497600	1956	6.42	3315	3330	3315	4325	2335	3330	3321.88	1.66	0	0	3486	3407	3346	3267	3206	3377	3237	49	995	500	2330	5	1	9730590	324	24.49	0.79	12	0.02	136.00	4195.00	4680	20221118	-28.85	3185	20231024	4.55	4225	-21.18	20230704	3185	4.55	20231024	4680	-28.85	20221118	3185	4.55	20231024	2.92	N	035200	500	48 억		161077	N	N	0	N	00	N
26	20231026	160409	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	-100	5	-2.92	101944210	30482	114.20	3425	3425	3285	4455	2405	3430	3344.41	1.75	0	-8863	3506	3467	3391	3352	3276	3487	3372	49	1025	500	2400	5	1	9730590	324	24.49	0.79	12	0.31	136.00	4195.00	4680	20221118	-28.85	3185	20231024	4.55	4225	-21.18	20230704	3185	4.55	20231024	4680	-28.85	20221118	3185	4.55	20231024	2.97	N	035200	500	48 억		170241	N	N	0	N	00	N
27	20231026	150410	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	-100	5	-2.92	87021330	25981	97.34	3425	3425	3285	4455	2405	3430	3349.42	1.75	0	-8933	3506	3467	3391	3352	3276	3487	3372	49	1025	500	2400	5	1	9730590	324	24.49	0.79	12	0.27	136.00	4195.00	4680	20221118	-28.85	3185	20231024	4.55	4225	-21.18	20230704	3185	4.55	20231024	4680	-28.85	20221118	3185	4.55	20231024	2.97	N	035200	500	48 억		170241	N	N	0	N	00	N
28	20231026	140411	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	-115	5	-3.35	80272690	23962	89.77	3425	3425	3285	4455	2405	3430	3350.00	1.75	0	-8595	3506	3467	3391	3352	3276	3487	3372	49	1025	500	2400	5	1	9730590	323	24.38	0.79	12	0.25	136.00	4195.00	4680	20221118	-29.17	3185	20231024	4.08	4225	-21.54	20230704	3185	4.08	20231024	4680	-29.17	20221118	3185	4.08	20231024	2.97	N	035200	500	48 억		170241	N	N	0	N	00	N
29	20231026	130410	57	100.00	KOSDAQ		화학	N	N	N	N		N	3340	-90	5	-2.62	77895770	23247	87.09	3425	3425	3285	4455	2405	3430	3350.79	1.75	0	-8237	3506	3467	3391	3352	3276	3487	3372	49	1025	500	2400	5	1	9730590	325	24.56	0.80	12	0.24	136.00	4195.00	4680	20221118	-28.63	3185	20231024	4.87	4225	-20.95	20230704	3185	4.87	20231024	4680	-28.63	20221118	3185	4.87	20231024	2.97	N	035200	500	48 억		170241	N	N	0	N	00	N
30	20231026	120410	57	100.00	KOSDAQ		화학	N	N	N	N		N	3320	-110	5	-3.21	67756400	20178	75.60	3425	3425	3305	4455	2405	3430	3357.93	1.75	0	-5897	3506	3467	3391	3352	3276	3487	3372	49	1025	500	2400	5	1	9730590	323	24.41	0.79	12	0.21	136.00	4195.00	4680	20221118	-29.06	3185	20231024	4.24	4225	-21.42	20230704	3185	4.24	20231024	4680	-29.06	20221118	3185	4.24	20231024	2.97	N	035200	500	48 억		170241	N	N	0	N	00	N
31	20231026	110413	57	100.00	KOSDAQ		화학	N	N	N	N		N	3360	-70	5	-2.04	47042650	13937	52.21	3425	3425	3345	4455	2405	3430	3375.38	1.75	0	-3912	3506	3467	3391	3352	3276	3487	3372	49	1025	500	2400	5	1	9730590	327	24.71	0.80	12	0.14	136.00	4195.00	4680	20221118	-28.21	3185	20231024	5.49	4225	-20.47	20230704	3185	5.49	20231024	4680	-28.21	20221118	3185	5.49	20231024	2.97	N	035200	500	48 억		170241	N	N	0	N	00	N
32	20231026	100412	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	-60	5	-1.75	39566250	11712	43.88	3425	3425	3345	4455	2405	3430	3378.27	1.75	0	-3169	3506	3467	3391	3352	3276	3487	3372	49	1025	500	2400	5	1	9730590	328	24.78	0.80	12	0.12	136.00	4195.00	4680	20221118	-27.99	3185	20231024	5.81	4225	-20.24	20230704	3185	5.81	20231024	4680	-27.99	20221118	3185	5.81	20231024	2.97	N	035200	500	48 억		170241	N	N	0	N	00	N
33	20231026	090411	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	-45	5	-1.31	13724220	4020	15.06	3425	3425	3385	4455	2405	3430	3413.99	1.75	0	-560	3506	3467	3391	3352	3276	3487	3372	49	1025	500	2400	5	1	9730590	329	24.89	0.81	12	0.04	136.00	4195.00	4680	20221118	-27.67	3185	20231024	6.28	4225	-19.88	20230704	3185	6.28	20231024	4680	-27.67	20221118	3185	6.28	20231024	2.97	N	035200	500	48 억		170241	N	N	0	N	00	N
34	20231025	160412	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	130	2	3.94	90357485	26692	44.66	3320	3430	3315	4290	2310	3300	3385.19	1.65	0	9596	3436	3367	3276	3207	3116	3402	3242	49	990	500	2310	5	1	9730590	334	25.22	0.82	12	0.27	136.00	4195.00	4680	20221118	-26.71	3185	20231024	7.69	4225	-18.82	20230704	3185	7.69	20231024	4680	-26.71	20221118	3185	7.69	20231024	2.74	N	035200	500	48 억		160645	N	N	0	N	00	N
35	20231025	150412	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	100	2	3.03	86821605	25659	42.93	3320	3420	3315	4290	2310	3300	3383.67	1.65	0	9328	3436	3367	3276	3207	3116	3402	3242	49	990	500	2310	5	1	9730590	331	25.00	0.81	12	0.26	136.00	4195.00	4680	20221118	-27.35	3185	20231024	6.75	4225	-19.53	20230704	3185	6.75	20231024	4680	-27.35	20221118	3185	6.75	20231024	2.74	N	035200	500	48 억		160645	N	N	0	N	00	N
36	20231025	140409	57	100.00	KOSDAQ		화학	N	N	N	N		N	3410	110	2	3.33	76182595	22546	37.72	3320	3420	3315	4290	2310	3300	3378.98	1.65	0	9245	3436	3367	3276	3207	3116	3402	3242	49	990	500	2310	5	1	9730590	332	25.07	0.81	12	0.23	136.00	4195.00	4680	20221118	-27.14	3185	20231024	7.06	4225	-19.29	20230704	3185	7.06	20231024	4680	-27.14	20221118	3185	7.06	20231024	2.74	N	035200	500	48 억		160645	N	N	0	N	00	N
37	20231025	130411	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	100	2	3.03	67926305	20112	33.65	3320	3420	3315	4290	2310	3300	3377.40	1.65	0	8446	3436	3367	3276	3207	3116	3402	3242	49	990	500	2310	5	1	9730590	331	25.00	0.81	12	0.21	136.00	4195.00	4680	20221118	-27.35	3185	20231024	6.75	4225	-19.53	20230704	3185	6.75	20231024	4680	-27.35	20221118	3185	6.75	20231024	2.74	N	035200	500	48 억		160645	N	N	0	N	00	N
38	20231025	120409	57	100.00	KOSDAQ		화학	N	N	N	N		N	3405	105	2	3.18	66111225	19579	32.76	3320	3420	3315	4290	2310	3300	3376.64	1.65	0	8869	3436	3367	3276	3207	3116	3402	3242	49	990	500	2310	5	1	9730590	331	25.04	0.81	12	0.20	136.00	4195.00	4680	20221118	-27.24	3185	20231024	6.91	4225	-19.41	20230704	3185	6.91	20231024	4680	-27.24	20221118	3185	6.91	20231024	2.74	N	035200	500	48 억		160645	N	N	0	N	00	N
39	20231025	110409	57	100.00	KOSDAQ		화학	N	N	N	N		N	3405	105	2	3.18	55568540	16489	27.59	3320	3415	3315	4290	2310	3300	3370.04	1.65	0	7760	3436	3367	3276	3207	3116	3402	3242	49	990	500	2310	5	1	9730590	331	25.04	0.81	12	0.17	136.00	4195.00	4680	20221118	-27.24	3185	20231024	6.91	4225	-19.41	20230704	3185	6.91	20231024	4680	-27.24	20221118	3185	6.91	20231024	2.74	N	035200	500	48 억		160645	N	N	0	N	00	N
40	20231025	100409	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	95	2	2.88	45502800	13535	22.65	3320	3405	3315	4290	2310	3300	3361.86	1.65	0	7124	3436	3367	3276	3207	3116	3402	3242	49	990	500	2310	5	1	9730590	330	24.96	0.81	12	0.14	136.00	4195.00	4680	20221118	-27.46	3185	20231024	6.59	4225	-19.64	20230704	3185	6.59	20231024	4680	-27.46	20221118	3185	6.59	20231024	2.74	N	035200	500	48 억		160645	N	N	0	N	00	N
41	20231025	090409	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	15	2	0.45	7800580	2345	3.92	3320	3335	3315	4290	2310	3300	3326.47	1.65	0	1525	3436	3367	3276	3207	3116	3402	3242	49	990	500	2310	5	1	9730590	323	24.38	0.79	12	0.02	136.00	4195.00	4680	20221118	-29.17	3185	20231024	4.08	4225	-21.54	20230704	3185	4.08	20231024	4680	-29.17	20221118	3185	4.08	20231024	2.74	N	035200	500	48 억		160645	N	N	0	N	00	N
42	20231024	160401	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3300	20	2	0.61	195037625	59767	61.51	3280	3345	3185	4260	2300	3280	3263.28	1.74	0	-8356	3380	3330	3285	3235	3190	3307	3212	49	980	500	2290	5	1	9730590	321	24.26	0.79	12	0.61	136.00	4195.00	4680	20221118	-29.49	3185	20231024	3.61	4225	-21.89	20230704	3185	3.61	20231024	4680	-29.49	20221118	3185	3.61	20231024	2.82	N	035200	500	48 억		169001	N	N	0	N	00	N
43	20231024	150408	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3335	55	2	1.68	186228440	57109	58.77	3280	3335	3185	4260	2300	3280	3260.93	1.74	0	-8346	3380	3330	3285	3235	3190	3307	3212	49	980	500	2290	5	1	9730590	325	24.52	0.79	12	0.59	136.00	4195.00	4680	20221118	-28.74	3185	20231024	4.71	4225	-21.07	20230704	3185	4.71	20231024	4680	-28.74	20221118	3185	4.71	20231024	2.82	N	035200	500	48 억		169001	N	N	0	N	00	N
44	20231024	140400	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3315	35	2	1.07	173924310	53387	54.94	3280	3320	3185	4260	2300	3280	3257.80	1.74	0	-9526	3380	3330	3285	3235	3190	3307	3212	49	980	500	2290	5	1	9730590	323	24.38	0.79	12	0.55	136.00	4195.00	4680	20221118	-29.17	3185	20231024	4.08	4225	-21.54	20230704	3185	4.08	20231024	4680	-29.17	20221118	3185	4.08	20231024	2.82	N	035200	500	48 억		169001	N	N	0	N	00	N
45	20231024	130406	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3260	-20	5	-0.61	142534740	43868	45.14	3280	3290	3185	4260	2300	3280	3249.17	1.74	0	-8028	3380	3330	3285	3235	3190	3307	3212	49	980	500	2290	5	1	9730590	317	23.97	0.78	12	0.45	136.00	4195.00	4680	20221118	-30.34	3185	20231024	2.35	4225	-22.84	20230704	3185	2.35	20231024	4680	-30.34	20221118	3185	2.35	20231024	2.82	N	035200	500	48 억		169001	N	N	0	N	00	N
46	20231024	120410	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3245	-35	5	-1.07	114546580	35163	36.19	3280	3290	3210	4260	2300	3280	3257.59	1.74	0	-7573	3380	3330	3285	3235	3190	3307	3212	49	980	500	2290	5	1	9730590	316	23.86	0.77	12	0.36	136.00	4195.00	4680	20221118	-30.66	3210	20231024	1.09	4225	-23.20	20230704	3210	1.09	20231024	4680	-30.66	20221118	3210	1.09	20231024	2.82	N	035200	500	48 억		169001	N	N	0	N	00	N
47	20231024	110405	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3225	-55	5	-1.68	113424485	34816	35.83	3280	3290	3210	4260	2300	3280	3257.83	1.74	0	-7550	3380	3330	3285	3235	3190	3307	3212	49	980	500	2290	5	1	9730590	314	23.71	0.77	12	0.36	136.00	4195.00	4680	20221118	-31.09	3210	20231024	0.47	4225	-23.67	20230704	3210	0.47	20231024	4680	-31.09	20221118	3210	0.47	20231024	2.82	N	035200	500	48 억		169001	N	N	0	N	00	N
48	20231024	100402	57	100.00	KOSDAQ		화학	N	N	N	N		N	3285	5	2	0.15	65588595	20043	20.63	3280	3290	3255	4260	2300	3280	3272.39	1.74	0	392	3380	3330	3285	3235	3190	3307	3212	49	980	500	2290	5	1	9730590	320	24.15	0.78	12	0.21	136.00	4195.00	4680	20221118	-29.81	3215	20230726	2.18	4225	-22.25	20230704	3215	2.18	20230726	4680	-29.81	20221118	3215	2.18	20230726	2.82	N	035200	500	48 억		169001	N	N	0	N	00	N
49	20231024	090405	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	0	3	0.00	8970775	2735	2.81	3280	3280	3255	4260	2300	3280	3279.99	1.74	0	0	3380	3330	3285	3235	3190	3307	3212	49	980	500	2290	5	1	9730590	319	24.12	0.78	12	0.03	136.00	4195.00	4680	20221118	-29.91	3215	20230726	2.02	4225	-22.37	20230704	3215	2.02	20230726	4680	-29.91	20221118	3215	2.02	20230726	2.82	N	035200	500	48 억		169001	N	N	0	N	00	N
50	20231023	160400	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	-60	5	-1.80	317524640	97039	272.39	3300	3335	3240	4340	2340	3340	3272.13	1.74	0	-471	3490	3415	3350	3275	3210	3382	3242	49	1000	500	2330	5	1	9730590	319	24.12	0.78	12	1.00	136.00	4195.00	4680	20221118	-29.91	3215	20230726	2.02	4225	-22.37	20230704	3215	2.02	20230726	4680	-29.91	20221118	3215	2.02	20230726	2.87	N	035200	500	48 억		169503	N	N	0	N	00	N
51	20231023	150359	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	-75	5	-2.25	303401975	92717	260.26	3300	3335	3240	4340	2340	3340	3272.34	1.74	0	158	3490	3415	3350	3275	3210	3382	3242	49	1000	500	2330	5	1	9730590	318	24.01	0.78	12	0.95	136.00	4195.00	4680	20221118	-30.24	3215	20230726	1.56	4225	-22.72	20230704	3215	1.56	20230726	4680	-30.24	20221118	3215	1.56	20230726	2.87	N	035200	500	48 억		169503	N	N	0	N	00	N
52	20231023	140401	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	-75	5	-2.25	283085065	86482	242.76	3300	3335	3245	4340	2340	3340	3273.34	1.74	0	2835	3490	3415	3350	3275	3210	3382	3242	49	1000	500	2330	5	1	9730590	318	24.01	0.78	12	0.89	136.00	4195.00	4680	20221118	-30.24	3215	20230726	1.56	4225	-22.72	20230704	3215	1.56	20230726	4680	-30.24	20221118	3215	1.56	20230726	2.87	N	035200	500	48 억		169503	N	N	0	N	00	N
53	20231023	130402	57	100.00	KOSDAQ		화학	N	N	N	N		N	3270	-70	5	-2.10	249745740	76243	214.02	3300	3335	3245	4340	2340	3340	3275.65	1.74	0	2907	3490	3415	3350	3275	3210	3382	3242	49	1000	500	2330	5	1	9730590	318	24.04	0.78	12	0.78	136.00	4195.00	4680	20221118	-30.13	3215	20230726	1.71	4225	-22.60	20230704	3215	1.71	20230726	4680	-30.13	20221118	3215	1.71	20230726	2.87	N	035200	500	48 억		169503	N	N	0	N	00	N
54	20231023	120359	57	100.00	KOSDAQ		화학	N	N	N	N		N	3270	-70	5	-2.10	226948680	69257	194.41	3300	3335	3245	4340	2340	3340	3276.91	1.74	0	6281	3490	3415	3350	3275	3210	3382	3242	49	1000	500	2330	5	1	9730590	318	24.04	0.78	12	0.71	136.00	4195.00	4680	20221118	-30.13	3215	20230726	1.71	4225	-22.60	20230704	3215	1.71	20230726	4680	-30.13	20221118	3215	1.71	20230726	2.87	N	035200	500	48 억		169503	N	N	0	N	00	N
55	20231023	110359	57	100.00	KOSDAQ		화학	N	N	N	N		N	3275	-65	5	-1.95	217041925	66229	185.91	3300	3335	3245	4340	2340	3340	3277.14	1.74	0	7919	3490	3415	3350	3275	3210	3382	3242	49	1000	500	2330	5	1	9730590	319	24.08	0.78	12	0.68	136.00	4195.00	4680	20221118	-30.02	3215	20230726	1.87	4225	-22.49	20230704	3215	1.87	20230726	4680	-30.02	20221118	3215	1.87	20230726	2.87	N	035200	500	48 억		169503	N	N	0	N	00	N
56	20231023	100356	57	100.00	KOSDAQ		화학	N	N	N	N		N	3325	-15	5	-0.45	68041785	20631	57.91	3300	3335	3280	4340	2340	3340	3298.04	1.74	0	-2045	3490	3415	3350	3275	3210	3382	3242	49	1000	500	2330	5	1	9730590	324	24.45	0.79	12	0.21	136.00	4195.00	4680	20221118	-28.95	3215	20230726	3.42	4225	-21.30	20230704	3215	3.42	20230726	4680	-28.95	20221118	3215	3.42	20230726	2.87	N	035200	500	48 억		169503	N	N	0	N	00	N
57	20231023	090404	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	-30	5	-0.90	9687940	2935	8.24	3300	3310	3300	4340	2340	3340	3300.83	1.74	0	-275	3490	3415	3350	3275	3210	3382	3242	49	1000	500	2330	5	1	9730590	322	24.34	0.79	12	0.03	136.00	4195.00	4680	20221118	-29.27	3215	20230726	2.95	4225	-21.66	20230704	3215	2.95	20230726	4680	-29.27	20221118	3215	2.95	20230726	2.87	N	035200	500	48 억		169503	N	N	0	N	00	N
58	20231020	160359	57	100.00	KOSDAQ		화학	N	N	N	N		N	3340	-100	5	-2.91	118594380	35565	170.93	3400	3425	3285	4470	2410	3440	3334.58	1.81	0	-6549	3523	3481	3453	3411	3383	3467	3397	49	1030	500	2400	5	1	9730590	325	24.56	0.80	12	0.37	136.00	4195.00	4680	20221118	-28.63	3215	20230726	3.89	4225	-20.95	20230704	3215	3.89	20230726	4680	-28.63	20221118	3215	3.89	20230726	2.81	N	035200	500	48 억		176603	N	N	0	N	00	N
59	20231020	150359	57	100.00	KOSDAQ		화학	N	N	N	N		N	3300	-140	5	-4.07	105622195	31639	152.06	3400	3425	3290	4470	2410	3440	3338.35	1.81	0	-4823	3523	3481	3453	3411	3383	3467	3397	49	1030	500	2400	5	1	9730590	321	24.26	0.79	12	0.33	136.00	4195.00	4680	20221118	-29.49	3215	20230726	2.64	4225	-21.89	20230704	3215	2.64	20230726	4680	-29.49	20221118	3215	2.64	20230726	2.81	N	035200	500	48 억		176603	N	N	0	N	00	N
60	20231020	140401	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	-105	5	-3.05	91612890	27404	131.71	3400	3425	3300	4470	2410	3440	3343.05	1.81	0	-2554	3523	3481	3453	3411	3383	3467	3397	49	1030	500	2400	5	1	9730590	325	24.52	0.79	12	0.28	136.00	4195.00	4680	20221118	-28.74	3215	20230726	3.73	4225	-21.07	20230704	3215	3.73	20230726	4680	-28.74	20221118	3215	3.73	20230726	2.81	N	035200	500	48 억		176603	N	N	0	N	00	N
61	20231020	130351	57	100.00	KOSDAQ		화학	N	N	N	N		N	3340	-100	5	-2.91	88263915	26403	126.89	3400	3425	3300	4470	2410	3440	3342.95	1.81	0	-2172	3523	3481	3453	3411	3383	3467	3397	49	1030	500	2400	5	1	9730590	325	24.56	0.80	12	0.27	136.00	4195.00	4680	20221118	-28.63	3215	20230726	3.89	4225	-20.95	20230704	3215	3.89	20230726	4680	-28.63	20221118	3215	3.89	20230726	2.81	N	035200	500	48 억		176603	N	N	0	N	00	N
62	20231020	120356	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	-105	5	-3.05	81806620	24459	117.55	3400	3425	3300	4470	2410	3440	3344.64	1.81	0	-1692	3523	3481	3453	3411	3383	3467	3397	49	1030	500	2400	5	1	9730590	325	24.52	0.79	12	0.25	136.00	4195.00	4680	20221118	-28.74	3215	20230726	3.73	4225	-21.07	20230704	3215	3.73	20230726	4680	-28.74	20221118	3215	3.73	20230726	2.81	N	035200	500	48 억		176603	N	N	0	N	00	N
63	20231020	110359	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	-105	5	-3.05	76513670	22863	109.88	3400	3425	3300	4470	2410	3440	3346.62	1.81	0	-1449	3523	3481	3453	3411	3383	3467	3397	49	1030	500	2400	5	1	9730590	325	24.52	0.79	12	0.23	136.00	4195.00	4680	20221118	-28.74	3215	20230726	3.73	4225	-21.07	20230704	3215	3.73	20230726	4680	-28.74	20221118	3215	3.73	20230726	2.81	N	035200	500	48 억		176603	N	N	0	N	00	N
64	20231020	100356	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	-110	5	-3.20	52842060	15732	75.61	3400	3425	3320	4470	2410	3440	3358.89	1.81	0	-1151	3523	3481	3453	3411	3383	3467	3397	49	1030	500	2400	5	1	9730590	324	24.49	0.79	12	0.16	136.00	4195.00	4680	20221118	-28.85	3215	20230726	3.58	4225	-21.18	20230704	3215	3.58	20230726	4680	-28.85	20221118	3215	3.58	20230726	2.81	N	035200	500	48 억		176603	N	N	0	N	00	N
65	20231020	090359	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	-15	5	-0.44	4955275	1457	7.00	3400	3425	3370	4470	2410	3440	3401.01	1.81	0	326	3523	3481	3453	3411	3383	3467	3397	49	1030	500	2400	5	1	9730590	333	25.18	0.82	12	0.01	136.00	4195.00	4680	20221118	-26.82	3215	20230726	6.53	4225	-18.93	20230704	3215	6.53	20230726	4680	-26.82	20221118	3215	6.53	20230726	2.81	N	035200	500	48 억		176603	N	N	0	N	00	N
66	20231019	160356	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	-55	5	-1.57	71994680	20807	57.95	3490	3495	3425	4540	2450	3495	3460.12	1.86	0	-3504	3571	3532	3511	3472	3451	3522	3462	49	1045	500	2440	5	1	9730590	335	25.29	0.82	12	0.21	136.00	4195.00	4680	20221118	-26.50	3215	20230726	7.00	4225	-18.58	20230704	3215	7.00	20230726	4680	-26.50	20221118	3215	7.00	20230726	2.79	N	035200	500	48 억		180670	N	N	0	N	00	N
67	20231019	150354	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	-50	5	-1.43	61771850	17841	49.69	3490	3495	3425	4540	2450	3495	3462.35	1.86	0	-3473	3571	3532	3511	3472	3451	3522	3462	49	1045	500	2440	5	1	9730590	335	25.33	0.82	12	0.18	136.00	4195.00	4680	20221118	-26.39	3215	20230726	7.15	4225	-18.46	20230704	3215	7.15	20230726	4680	-26.39	20221118	3215	7.15	20230726	2.79	N	035200	500	48 억		180670	N	N	0	N	00	N
68	20231019	140356	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	-45	5	-1.29	54337920	15687	43.69	3490	3495	3425	4540	2450	3495	3463.88	1.86	0	-3175	3571	3532	3511	3472	3451	3522	3462	49	1045	500	2440	5	1	9730590	336	25.37	0.82	12	0.16	136.00	4195.00	4680	20221118	-26.28	3215	20230726	7.31	4225	-18.34	20230704	3215	7.31	20230726	4680	-26.28	20221118	3215	7.31	20230726	2.79	N	035200	500	48 억		180670	N	N	0	N	00	N
69	20231019	130353	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	-30	5	-0.86	51174820	14775	41.15	3490	3495	3425	4540	2450	3495	3463.61	1.86	0	-3017	3571	3532	3511	3472	3451	3522	3462	49	1045	500	2440	5	1	9730590	337	25.48	0.83	12	0.15	136.00	4195.00	4680	20221118	-25.96	3215	20230726	7.78	4225	-17.99	20230704	3215	7.78	20230726	4680	-25.96	20221118	3215	7.78	20230726	2.79	N	035200	500	48 억		180670	N	N	0	N	00	N
70	20231019	120354	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	-50	5	-1.43	27511870	7950	22.14	3490	3490	3425	4540	2450	3495	3460.61	1.86	0	-2894	3571	3532	3511	3472	3451	3522	3462	49	1045	500	2440	5	1	9730590	335	25.33	0.82	12	0.08	136.00	4195.00	4680	20221118	-26.39	3215	20230726	7.15	4225	-18.46	20230704	3215	7.15	20230726	4680	-26.39	20221118	3215	7.15	20230726	2.79	N	035200	500	48 억		180670	N	N	0	N	00	N
71	20231019	110355	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	-30	5	-0.86	21380285	6181	17.22	3490	3490	3425	4540	2450	3495	3459.03	1.86	0	-2375	3571	3532	3511	3472	3451	3522	3462	49	1045	500	2440	5	1	9730590	337	25.48	0.83	12	0.06	136.00	4195.00	4680	20221118	-25.96	3215	20230726	7.78	4225	-17.99	20230704	3215	7.78	20230726	4680	-25.96	20221118	3215	7.78	20230726	2.79	N	035200	500	48 억		180670	N	N	0	N	00	N
72	20231019	100353	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	-35	5	-1.00	15575480	4504	12.54	3490	3490	3425	4540	2450	3495	3458.14	1.86	0	-1690	3571	3532	3511	3472	3451	3522	3462	49	1045	500	2440	5	1	9730590	337	25.44	0.82	12	0.05	136.00	4195.00	4680	20221118	-26.07	3215	20230726	7.62	4225	-18.11	20230704	3215	7.62	20230726	4680	-26.07	20221118	3215	7.62	20230726	2.79	N	035200	500	48 억		180670	N	N	0	N	00	N
73	20231019	090356	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	-5	5	-0.14	6431520	1845	5.14	3490	3490	3455	4540	2450	3495	3485.92	1.86	0	-376	3571	3532	3511	3472	3451	3522	3462	49	1045	500	2440	5	1	9730590	340	25.66	0.83	12	0.02	136.00	4195.00	4680	20221118	-25.43	3215	20230726	8.55	4225	-17.40	20230704	3215	8.55	20230726	4680	-25.43	20221118	3215	8.55	20230726	2.79	N	035200	500	48 억		180670	N	N	0	N	00	N
74	20231018	160357	57	100.00	KOSDAQ		화학	N	N	N	N		N	3495	-55	5	-1.55	125375865	35639	124.30	3550	3550	3490	4615	2485	3550	3517.94	1.89	0	-2781	3616	3582	3531	3497	3446	3600	3515	49	1065	500	2480	5	1	9730590	340	25.70	0.83	12	0.37	136.00	4195.00	4680	20221118	-25.32	3215	20230726	8.71	4225	-17.28	20230704	3215	8.71	20230726	4680	-25.32	20221118	3215	8.71	20230726	2.86	N	035200	500	48 억		183484	N	N	0	N	00	N
75	20231018	150352	57	100.00	KOSDAQ		화학	N	N	N	N		N	3495	-55	5	-1.55	110730825	31452	109.70	3550	3550	3490	4615	2485	3550	3520.63	1.89	0	-2931	3616	3582	3531	3497	3446	3600	3515	49	1065	500	2480	5	1	9730590	340	25.70	0.83	12	0.32	136.00	4195.00	4680	20221118	-25.32	3215	20230726	8.71	4225	-17.28	20230704	3215	8.71	20230726	4680	-25.32	20221118	3215	8.71	20230726	2.86	N	035200	500	48 억		183484	N	N	0	N	00	N
76	20231018	140350	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	-35	5	-0.99	97933650	27797	96.95	3550	3550	3500	4615	2485	3550	3523.17	1.89	0	-2994	3616	3582	3531	3497	3446	3600	3515	49	1065	500	2480	5	1	9730590	342	25.85	0.84	12	0.29	136.00	4195.00	4680	20221118	-24.89	3215	20230726	9.33	4225	-16.80	20230704	3215	9.33	20230726	4680	-24.89	20221118	3215	9.33	20230726	2.86	N	035200	500	48 억		183484	N	N	0	N	00	N
77	20231018	130348	57	100.00	KOSDAQ		화학	N	N	N	N		N	3540	-10	5	-0.28	80152610	22731	79.28	3550	3550	3500	4615	2485	3550	3526.14	1.89	0	-3107	3616	3582	3531	3497	3446	3600	3515	49	1065	500	2480	5	1	9730590	344	26.03	0.84	12	0.23	136.00	4195.00	4680	20221118	-24.36	3215	20230726	10.11	4225	-16.21	20230704	3215	10.11	20230726	4680	-24.36	20221118	3215	10.11	20230726	2.86	N	035200	500	48 억		183484	N	N	0	N	00	N
78	20231018	120353	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	-45	5	-1.27	66936625	19002	66.27	3550	3550	3500	4615	2485	3550	3522.61	1.89	0	-2703	3616	3582	3531	3497	3446	3600	3515	49	1065	500	2480	5	1	9730590	341	25.77	0.84	12	0.20	136.00	4195.00	4680	20221118	-25.11	3215	20230726	9.02	4225	-17.04	20230704	3215	9.02	20230726	4680	-25.11	20221118	3215	9.02	20230726	2.86	N	035200	500	48 억		183484	N	N	0	N	00	N
79	20231018	110351	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	-35	5	-0.99	57691890	16370	57.09	3550	3550	3500	4615	2485	3550	3524.24	1.89	0	-2705	3616	3582	3531	3497	3446	3600	3515	49	1065	500	2480	5	1	9730590	342	25.85	0.84	12	0.17	136.00	4195.00	4680	20221118	-24.89	3215	20230726	9.33	4225	-16.80	20230704	3215	9.33	20230726	4680	-24.89	20221118	3215	9.33	20230726	2.86	N	035200	500	48 억		183484	N	N	0	N	00	N
80	20231018	100353	57	100.00	KOSDAQ		화학	N	N	N	N		N	3535	-15	5	-0.42	52382905	14859	51.82	3550	3550	3500	4615	2485	3550	3525.33	1.89	0	-2700	3616	3582	3531	3497	3446	3600	3515	49	1065	500	2480	5	1	9730590	344	25.99	0.84	12	0.15	136.00	4195.00	4680	20221118	-24.47	3215	20230726	9.95	4225	-16.33	20230704	3215	9.95	20230726	4680	-24.47	20221118	3215	9.95	20230726	2.86	N	035200	500	48 억		183484	N	N	0	N	00	N
81	20231018	090351	57	100.00	KOSDAQ		화학	N	N	N	N		N	3530	-20	5	-0.56	11821370	3332	11.62	3550	3550	3530	4615	2485	3550	3547.83	1.89	0	-391	3616	3582	3531	3497	3446	3600	3515	49	1065	500	2480	5	1	9730590	343	25.96	0.84	12	0.03	136.00	4195.00	4680	20221118	-24.57	3215	20230726	9.80	4225	-16.45	20230704	3215	9.80	20230726	4680	-24.57	20221118	3215	9.80	20230726	2.86	N	035200	500	48 억		183484	N	N	0	N	00	N
82	20231017	160354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3550	20	2	0.57	99816580	28372	85.36	3480	3565	3480	4585	2475	3530	3517.90	1.87	0	1885	3610	3570	3500	3460	3390	3585	3475	49	1055	500	2470	5	1	9730590	345	26.10	0.85	12	0.29	136.00	4195.00	4680	20221118	-24.15	3215	20230726	10.42	4225	-15.98	20230704	3215	10.42	20230726	4680	-24.15	20221118	3215	10.42	20230726	2.80	N	035200	500	48 억		181599	N	N	0	N	00	N
83	20231017	150352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3555	25	2	0.71	97128590	27615	83.08	3480	3565	3480	4585	2475	3530	3517.24	1.87	0	1924	3610	3570	3500	3460	3390	3585	3475	49	1055	500	2470	5	1	9730590	346	26.14	0.85	12	0.28	136.00	4195.00	4680	20221118	-24.04	3215	20230726	10.58	4225	-15.86	20230704	3215	10.58	20230726	4680	-24.04	20221118	3215	10.58	20230726	2.80	N	035200	500	48 억		181599	N	N	0	N	00	N
84	20231017	140354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3535	5	2	0.14	73531980	20965	63.07	3480	3565	3480	4585	2475	3530	3507.37	1.87	0	3054	3610	3570	3500	3460	3390	3585	3475	49	1055	500	2470	5	1	9730590	344	25.99	0.84	12	0.22	136.00	4195.00	4680	20221118	-24.47	3215	20230726	9.95	4225	-16.33	20230704	3215	9.95	20230726	4680	-24.47	20221118	3215	9.95	20230726	2.80	N	035200	500	48 억		181599	N	N	0	N	00	N
85	20231017	130351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3515	-15	5	-0.42	68619770	19571	58.88	3480	3565	3480	4585	2475	3530	3506.20	1.87	0	3154	3610	3570	3500	3460	3390	3585	3475	49	1055	500	2470	5	1	9730590	342	25.85	0.84	12	0.20	136.00	4195.00	4680	20221118	-24.89	3215	20230726	9.33	4225	-16.80	20230704	3215	9.33	20230726	4680	-24.89	20221118	3215	9.33	20230726	2.80	N	035200	500	48 억		181599	N	N	0	N	00	N
86	20231017	120353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3530	0	3	0.00	64628185	18437	55.47	3480	3565	3480	4585	2475	3530	3505.35	1.87	0	3126	3610	3570	3500	3460	3390	3585	3475	49	1055	500	2470	5	1	9730590	343	25.96	0.84	12	0.19	136.00	4195.00	4680	20221118	-24.57	3215	20230726	9.80	4225	-16.45	20230704	3215	9.80	20230726	4680	-24.57	20221118	3215	9.80	20230726	2.80	N	035200	500	48 억		181599	N	N	0	N	00	N
87	20231017	110348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3530	0	3	0.00	59730295	17043	51.27	3480	3565	3480	4585	2475	3530	3504.68	1.87	0	2862	3610	3570	3500	3460	3390	3585	3475	49	1055	500	2470	5	1	9730590	343	25.96	0.84	12	0.18	136.00	4195.00	4680	20221118	-24.57	3215	20230726	9.80	4225	-16.45	20230704	3215	9.80	20230726	4680	-24.57	20221118	3215	9.80	20230726	2.80	N	035200	500	48 억		181599	N	N	0	N	00	N
88	20231017	100348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3530	0	3	0.00	53604455	15305	46.05	3480	3565	3480	4585	2475	3530	3502.41	1.87	0	2940	3610	3570	3500	3460	3390	3585	3475	49	1055	500	2470	5	1	9730590	343	25.96	0.84	12	0.16	136.00	4195.00	4680	20221118	-24.57	3215	20230726	9.80	4225	-16.45	20230704	3215	9.80	20230726	4680	-24.57	20221118	3215	9.80	20230726	2.80	N	035200	500	48 억		181599	N	N	0	N	00	N
89	20231017	090350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3485	-45	5	-1.27	30055855	8626	25.95	3480	3520	3480	4585	2475	3530	3484.33	1.87	0	849	3610	3570	3500	3460	3390	3585	3475	49	1055	500	2470	5	1	9730590	339	25.62	0.83	12	0.09	136.00	4195.00	4680	20221118	-25.53	3215	20230726	8.40	4225	-17.51	20230704	3215	8.40	20230726	4680	-25.53	20221118	3215	8.40	20230726	2.80	N	035200	500	48 억		181599	N	N	0	N	00	N
90	20231016	160349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3530	0	3	0.00	115863510	33239	54.48	3530	3540	3430	4585	2475	3530	3485.77	1.91	0	-4595	3610	3570	3515	3475	3420	3542	3447	49	1055	500	2470	5	1	9730590	343	25.96	0.84	12	0.34	136.00	4195.00	4680	20221118	-24.57	3215	20230726	9.80	4225	-16.45	20230704	3215	9.80	20230726	4680	-24.57	20221118	3215	9.80	20230726	2.81	N	035200	500	48 억		186058	N	N	0	N	00	N
91	20231016	150349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3485	-45	5	-1.27	102924820	29548	48.43	3530	3530	3430	4585	2475	3530	3483.31	1.91	0	-4679	3610	3570	3515	3475	3420	3542	3447	49	1055	500	2470	5	1	9730590	339	25.62	0.83	12	0.30	136.00	4195.00	4680	20221118	-25.53	3215	20230726	8.40	4225	-17.51	20230704	3215	8.40	20230726	4680	-25.53	20221118	3215	8.40	20230726	2.81	N	035200	500	48 억		186058	N	N	0	N	00	N
92	20231016	140349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3455	-75	5	-2.12	93831740	26937	44.15	3530	3530	3430	4585	2475	3530	3483.38	1.91	0	-4749	3610	3570	3515	3475	3420	3542	3447	49	1055	500	2470	5	1	9730590	336	25.40	0.82	12	0.28	136.00	4195.00	4680	20221118	-26.18	3215	20230726	7.47	4225	-18.22	20230704	3215	7.47	20230726	4680	-26.18	20221118	3215	7.47	20230726	2.81	N	035200	500	48 억		186058	N	N	0	N	00	N
93	20231016	130348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3440	-90	5	-2.55	82233510	23591	38.67	3530	3530	3430	4585	2475	3530	3485.80	1.91	0	-3690	3610	3570	3515	3475	3420	3542	3447	49	1055	500	2470	5	1	9730590	335	25.29	0.82	12	0.24	136.00	4195.00	4680	20221118	-26.50	3215	20230726	7.00	4225	-18.58	20230704	3215	7.00	20230726	4680	-26.50	20221118	3215	7.00	20230726	2.81	N	035200	500	48 억		186058	N	N	0	N	00	N
94	20231016	120348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3475	-55	5	-1.56	45849590	13085	21.45	3530	3530	3475	4585	2475	3530	3503.98	1.91	0	-3733	3610	3570	3515	3475	3420	3542	3447	49	1055	500	2470	5	1	9730590	338	25.55	0.83	12	0.13	136.00	4195.00	4680	20221118	-25.75	3215	20230726	8.09	4225	-17.75	20230704	3215	8.09	20230726	4680	-25.75	20221118	3215	8.09	20230726	2.81	N	035200	500	48 억		186058	N	N	0	N	00	N
95	20231016	110347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3485	-45	5	-1.27	40396395	11522	18.88	3530	3530	3485	4585	2475	3530	3506.02	1.91	0	-3456	3610	3570	3515	3475	3420	3542	3447	49	1055	500	2470	5	1	9730590	339	25.62	0.83	12	0.12	136.00	4195.00	4680	20221118	-25.53	3215	20230726	8.40	4225	-17.51	20230704	3215	8.40	20230726	4680	-25.53	20221118	3215	8.40	20230726	2.81	N	035200	500	48 억		186058	N	N	0	N	00	N
96	20231016	100344	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3505	-25	5	-0.71	27283745	7772	12.74	3530	3530	3490	4585	2475	3530	3510.52	1.91	0	-867	3610	3570	3515	3475	3420	3542	3447	49	1055	500	2470	5	1	9730590	341	25.77	0.84	12	0.08	136.00	4195.00	4680	20221118	-25.11	3215	20230726	9.02	4225	-17.04	20230704	3215	9.02	20230726	4680	-25.11	20221118	3215	9.02	20230726	2.81	N	035200	500	48 억		186058	N	N	0	N	00	N
97	20231016	090346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3505	-25	5	-0.71	5192395	1473	2.41	3530	3530	3505	4585	2475	3530	3525.05	1.91	0	-164	3610	3570	3515	3475	3420	3542	3447	49	1055	500	2470	5	1	9730590	341	25.77	0.84	12	0.02	136.00	4195.00	4680	20221118	-25.11	3215	20230726	9.02	4225	-17.04	20230704	3215	9.02	20230726	4680	-25.11	20221118	3215	9.02	20230726	2.81	N	035200	500	48 억		186058	N	N	0	N	00	N
98	20231012	160354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3550	10	2	0.28	104749305	29604	39.47	3540	3560	3515	4600	2480	3540	3538.35	1.85	0	4193	3600	3570	3510	3480	3420	3585	3495	49	1060	500	2470	5	1	9730590	345	26.10	0.85	12	0.30	136.00	4195.00	4680	20221118	-24.15	3215	20230726	10.42	4225	-15.98	20230704	3215	10.42	20230726	4680	-24.15	20221118	3215	10.42	20230726	2.90	N	035200	500	48 억		180331	N	N	0	N	00	N
99	20231012	150348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3545	5	2	0.14	102790010	29052	38.74	3540	3560	3515	4600	2480	3540	3538.14	1.85	0	4193	3600	3570	3510	3480	3420	3585	3495	49	1060	500	2470	5	1	9730590	345	26.07	0.85	12	0.30	136.00	4195.00	4680	20221118	-24.25	3215	20230726	10.26	4225	-16.09	20230704	3215	10.26	20230726	4680	-24.25	20221118	3215	10.26	20230726	2.90	N	035200	500	48 억		180331	N	N	0	N	00	N
100	20231012	140347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3540	0	3	0.00	92448250	26130	34.84	3540	3560	3515	4600	2480	3540	3538.01	1.85	0	3317	3600	3570	3510	3480	3420	3585	3495	49	1060	500	2470	5	1	9730590	344	26.03	0.84	12	0.27	136.00	4195.00	4680	20221118	-24.36	3215	20230726	10.11	4225	-16.21	20230704	3215	10.11	20230726	4680	-24.36	20221118	3215	10.11	20230726	2.90	N	035200	500	48 억		180331	N	N	0	N	00	N
101	20231012	130348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3535	-5	5	-0.14	88716540	25076	33.43	3540	3560	3515	4600	2480	3540	3537.91	1.85	0	3078	3600	3570	3510	3480	3420	3585	3495	49	1060	500	2470	5	1	9730590	344	25.99	0.84	12	0.26	136.00	4195.00	4680	20221118	-24.47	3215	20230726	9.95	4225	-16.33	20230704	3215	9.95	20230726	4680	-24.47	20221118	3215	9.95	20230726	2.90	N	035200	500	48 억		180331	N	N	0	N	00	N
102	20231012	120354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3535	-5	5	-0.14	86863995	24552	32.74	3540	3560	3515	4600	2480	3540	3537.96	1.85	0	2865	3600	3570	3510	3480	3420	3585	3495	49	1060	500	2470	5	1	9730590	344	25.99	0.84	12	0.25	136.00	4195.00	4680	20221118	-24.47	3215	20230726	9.95	4225	-16.33	20230704	3215	9.95	20230726	4680	-24.47	20221118	3215	9.95	20230726	2.90	N	035200	500	48 억		180331	N	N	0	N	00	N
103	20231012	110352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3535	-5	5	-0.14	77693075	21956	29.27	3540	3560	3515	4600	2480	3540	3538.58	1.85	0	2865	3600	3570	3510	3480	3420	3585	3495	49	1060	500	2470	5	1	9730590	344	25.99	0.84	12	0.23	136.00	4195.00	4680	20221118	-24.47	3215	20230726	9.95	4225	-16.33	20230704	3215	9.95	20230726	4680	-24.47	20221118	3215	9.95	20230726	2.90	N	035200	500	48 억		180331	N	N	0	N	00	N
104	20231012	100351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3535	-5	5	-0.14	46441965	13126	17.50	3540	3560	3515	4600	2480	3540	3538.17	1.85	0	2869	3600	3570	3510	3480	3420	3585	3495	49	1060	500	2470	5	1	9730590	344	25.99	0.84	12	0.13	136.00	4195.00	4680	20221118	-24.47	3215	20230726	9.95	4225	-16.33	20230704	3215	9.95	20230726	4680	-24.47	20221118	3215	9.95	20230726	2.90	N	035200	500	48 억		180331	N	N	0	N	00	N
105	20231012	090352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3530	-10	5	-0.28	21554960	6089	8.12	3540	3540	3530	4600	2480	3540	3539.98	1.85	0	0	3600	3570	3510	3480	3420	3585	3495	49	1060	500	2470	5	1	9730590	343	25.96	0.84	12	0.06	136.00	4195.00	4680	20221118	-24.57	3215	20230726	9.80	4225	-16.45	20230704	3215	9.80	20230726	4680	-24.57	20221118	3215	9.80	20230726	2.90	N	035200	500	48 억		180331	N	N	0	N	00	N
106	20231011	160348	57	100.00	KOSDAQ		화학	N	N	N	N		N	3540	0	3	0.00	261111960	74655	38.23	3475	3540	3450	4600	2480	3540	3497.51	1.88	0	-2128	3746	3642	3536	3432	3326	3695	3485	49	1060	500	2470	5	1	9730590	344	26.03	0.84	12	0.77	136.00	4195.00	4680	20221118	-24.36	3215	20230726	10.11	4225	-16.21	20230704	3215	10.11	20230726	4680	-24.36	20221118	3215	10.11	20230726	2.90	N	035200	500	48 억		182459	N	N	0	N	00	N
107	20231011	150348	57	100.00	KOSDAQ		화학	N	N	N	N		N	3510	-30	5	-0.85	232050815	66319	33.96	3475	3540	3475	4600	2480	3540	3498.94	1.88	0	-2084	3746	3642	3536	3432	3326	3695	3485	49	1060	500	2470	5	1	9730590	342	25.81	0.84	12	0.68	136.00	4195.00	4680	20221118	-25.00	3215	20230726	9.18	4225	-16.92	20230704	3215	9.18	20230726	4680	-25.00	20221118	3215	9.18	20230726	2.90	N	035200	500	48 억		182459	N	N	0	N	00	N
108	20231011	140353	57	100.00	KOSDAQ		화학	N	N	N	N		N	3510	-30	5	-0.85	218470525	62460	31.98	3475	3540	3475	4600	2480	3540	3497.69	1.88	0	-657	3746	3642	3536	3432	3326	3695	3485	49	1060	500	2470	5	1	9730590	342	25.81	0.84	12	0.64	136.00	4195.00	4680	20221118	-25.00	3215	20230726	9.18	4225	-16.92	20230704	3215	9.18	20230726	4680	-25.00	20221118	3215	9.18	20230726	2.90	N	035200	500	48 억		182459	N	N	0	N	00	N
109	20231011	130346	57	100.00	KOSDAQ		화학	N	N	N	N		N	3530	-10	5	-0.28	195609900	55915	28.63	3475	3540	3475	4600	2480	3540	3498.26	1.88	0	571	3746	3642	3536	3432	3326	3695	3485	49	1060	500	2470	5	1	9730590	343	25.96	0.84	12	0.57	136.00	4195.00	4680	20221118	-24.57	3215	20230726	9.80	4225	-16.45	20230704	3215	9.80	20230726	4680	-24.57	20221118	3215	9.80	20230726	2.90	N	035200	500	48 억		182459	N	N	0	N	00	N
110	20231011	120354	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	-20	5	-0.56	141190790	40328	20.65	3475	3540	3475	4600	2480	3540	3500.96	1.88	0	1001	3746	3642	3536	3432	3326	3695	3485	49	1060	500	2470	5	1	9730590	343	25.88	0.84	12	0.41	136.00	4195.00	4680	20221118	-24.79	3215	20230726	9.49	4225	-16.69	20230704	3215	9.49	20230726	4680	-24.79	20221118	3215	9.49	20230726	2.90	N	035200	500	48 억		182459	N	N	0	N	00	N
111	20231011	110350	57	100.00	KOSDAQ		화학	N	N	N	N		N	3535	-5	5	-0.14	100596405	28739	14.72	3475	3540	3475	4600	2480	3540	3500.19	1.88	0	1425	3746	3642	3536	3432	3326	3695	3485	49	1060	500	2470	5	1	9730590	344	25.99	0.84	12	0.30	136.00	4195.00	4680	20221118	-24.47	3215	20230726	9.95	4225	-16.33	20230704	3215	9.95	20230726	4680	-24.47	20221118	3215	9.95	20230726	2.90	N	035200	500	48 억		182459	N	N	0	N	00	N
112	20231011	100348	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	-35	5	-0.99	56201110	16070	8.23	3475	3535	3475	4600	2480	3540	3496.98	1.88	0	1717	3746	3642	3536	3432	3326	3695	3485	49	1060	500	2470	5	1	9730590	341	25.77	0.84	12	0.17	136.00	4195.00	4680	20221118	-25.11	3215	20230726	9.02	4225	-17.04	20230704	3215	9.02	20230726	4680	-25.11	20221118	3215	9.02	20230726	2.90	N	035200	500	48 억		182459	N	N	0	N	00	N
113	20231011	090350	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	-25	5	-0.71	32659085	9367	4.80	3475	3525	3475	4600	2480	3540	3485.98	1.88	0	1021	3746	3642	3536	3432	3326	3695	3485	49	1060	500	2470	5	1	9730590	342	25.85	0.84	12	0.10	136.00	4195.00	4680	20221118	-24.89	3215	20230726	9.33	4225	-16.80	20230704	3215	9.33	20230726	4680	-24.89	20221118	3215	9.33	20230726	2.90	N	035200	500	48 억		182459	N	N	0	N	00	N
114	20231010	160346	57	100.00	KOSDAQ		화학	N	N	N	N		N	3540	115	2	3.36	697652930	195182	314.47	3460	3640	3430	4450	2400	3425	3574.38	1.82	0	5836	3501	3462	3386	3347	3271	3482	3367	49	1025	500	2390	5	1	9730590	344	26.03	0.84	12	2.01	136.00	4195.00	4680	20221118	-24.36	3215	20230726	10.11	4225	-16.21	20230704	3215	10.11	20230726	4680	-24.36	20221118	3215	10.11	20230726	2.95	N	035200	500	48 억		177195	N	N	0	N	00	N
115	20231010	150346	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	90	2	2.63	691753235	193507	311.77	3460	3640	3430	4450	2400	3425	3574.82	1.82	0	5608	3501	3462	3386	3347	3271	3482	3367	49	1025	500	2390	5	1	9730590	342	25.85	0.84	12	1.99	136.00	4195.00	4680	20221118	-24.89	3215	20230726	9.33	4225	-16.80	20230704	3215	9.33	20230726	4680	-24.89	20221118	3215	9.33	20230726	2.95	N	035200	500	48 억		177195	N	N	0	N	00	N
116	20231010	140345	57	100.00	KOSDAQ		화학	N	N	N	N		N	3495	70	2	2.04	663223670	185366	298.65	3460	3640	3430	4450	2400	3425	3577.91	1.82	0	4765	3501	3462	3386	3347	3271	3482	3367	49	1025	500	2390	5	1	9730590	340	25.70	0.83	12	1.90	136.00	4195.00	4680	20221118	-25.32	3215	20230726	8.71	4225	-17.28	20230704	3215	8.71	20230726	4680	-25.32	20221118	3215	8.71	20230726	2.95	N	035200	500	48 억		177195	N	N	0	N	00	N
117	20231010	130343	57	100.00	KOSDAQ		화학	N	N	N	N		N	3560	135	2	3.94	636404015	177745	286.38	3460	3640	3430	4450	2400	3425	3580.43	1.82	0	6063	3501	3462	3386	3347	3271	3482	3367	49	1025	500	2390	5	1	9730590	346	26.18	0.85	12	1.83	136.00	4195.00	4680	20221118	-23.93	3215	20230726	10.73	4225	-15.74	20230704	3215	10.73	20230726	4680	-23.93	20221118	3215	10.73	20230726	2.95	N	035200	500	48 억		177195	N	N	0	N	00	N
118	20231010	120345	57	100.00	KOSDAQ		화학	N	N	N	N		N	3560	135	2	3.94	626007350	174815	281.66	3460	3640	3430	4450	2400	3425	3580.97	1.82	0	6419	3501	3462	3386	3347	3271	3482	3367	49	1025	500	2390	5	1	9730590	346	26.18	0.85	12	1.80	136.00	4195.00	4680	20221118	-23.93	3215	20230726	10.73	4225	-15.74	20230704	3215	10.73	20230726	4680	-23.93	20221118	3215	10.73	20230726	2.95	N	035200	500	48 억		177195	N	N	0	N	00	N
119	20231010	110337	57	100.00	KOSDAQ		화학	N	N	N	N		N	3570	145	2	4.23	610818635	170560	274.80	3460	3640	3430	4450	2400	3425	3581.25	1.82	0	6111	3501	3462	3386	3347	3271	3482	3367	49	1025	500	2390	5	1	9730590	347	26.25	0.85	12	1.75	136.00	4195.00	4680	20221118	-23.72	3215	20230726	11.04	4225	-15.50	20230704	3215	11.04	20230726	4680	-23.72	20221118	3215	11.04	20230726	2.95	N	035200	500	48 억		177195	N	N	0	N	00	N
120	20231010	100341	57	100.00	KOSDAQ		화학	N	N	N	N		N	3620	195	2	5.69	531580375	148329	238.98	3460	3640	3430	4450	2400	3425	3583.79	1.82	0	1193	3501	3462	3386	3347	3271	3482	3367	49	1025	500	2390	5	1	9730590	352	26.62	0.86	12	1.52	136.00	4195.00	4680	20221118	-22.65	3215	20230726	12.60	4225	-14.32	20230704	3215	12.60	20230726	4680	-22.65	20221118	3215	12.60	20230726	2.95	N	035200	500	48 억		177195	N	N	0	N	00	N
121	20231010	090342	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	15	2	0.44	16372725	4728	7.62	3460	3520	3440	4450	2400	3425	3462.93	1.82	0	-82	3501	3462	3386	3347	3271	3482	3367	49	1025	500	2390	5	1	9730590	335	25.29	0.82	12	0.05	136.00	4195.00	4680	20221118	-26.50	3215	20230726	7.00	4225	-18.58	20230704	3215	7.00	20230726	4680	-26.50	20221118	3215	7.00	20230726	2.95	N	035200	500	48 억		177195	N	N	0	N	00	N
122	20231006	160344	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	95	2	2.85	172343050	51015	121.35	3325	3425	3310	4325	2335	3330	3378.28	1.65	0	16833	3396	3362	3326	3292	3256	3365	3295	49	995	500	2330	5	1	9730590	333	25.18	0.82	12	0.52	136.00	4195.00	4680	20221118	-26.82	3215	20230726	6.53	4225	-18.93	20230704	3215	6.53	20230726	4680	-26.82	20221118	3215	6.53	20230726	3.06	N	035200	500	48 억		160868	N	N	0	N	00	N
123	20231006	150338	57	100.00	KOSDAQ		화학	N	N	N	N		N	3410	80	2	2.40	166706940	49366	117.43	3325	3420	3310	4325	2335	3330	3376.96	1.65	0	17093	3396	3362	3326	3292	3256	3365	3295	49	995	500	2330	5	1	9730590	332	25.07	0.81	12	0.51	136.00	4195.00	4680	20221118	-27.14	3215	20230726	6.07	4225	-19.29	20230704	3215	6.07	20230726	4680	-27.14	20221118	3215	6.07	20230726	3.06	N	035200	500	48 억		160868	N	N	0	N	00	N
124	20231006	140339	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	90	2	2.70	157560300	46687	111.06	3325	3420	3310	4325	2335	3330	3374.82	1.65	0	17179	3396	3362	3326	3292	3256	3365	3295	49	995	500	2330	5	1	9730590	333	25.15	0.82	12	0.48	136.00	4195.00	4680	20221118	-26.92	3215	20230726	6.38	4225	-19.05	20230704	3215	6.38	20230726	4680	-26.92	20221118	3215	6.38	20230726	3.06	N	035200	500	48 억		160868	N	N	0	N	00	N
125	20231006	130338	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	55	2	1.65	148379835	43988	104.64	3325	3415	3310	4325	2335	3330	3373.19	1.65	0	17228	3396	3362	3326	3292	3256	3365	3295	49	995	500	2330	5	1	9730590	329	24.89	0.81	12	0.45	136.00	4195.00	4680	20221118	-27.67	3215	20230726	5.29	4225	-19.88	20230704	3215	5.29	20230726	4680	-27.67	20221118	3215	5.29	20230726	3.06	N	035200	500	48 억		160868	N	N	0	N	00	N
126	20231006	120334	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	55	2	1.65	145013345	42991	102.26	3325	3415	3310	4325	2335	3330	3373.11	1.65	0	17023	3396	3362	3326	3292	3256	3365	3295	49	995	500	2330	5	1	9730590	329	24.89	0.81	12	0.44	136.00	4195.00	4680	20221118	-27.67	3215	20230726	5.29	4225	-19.88	20230704	3215	5.29	20230726	4680	-27.67	20221118	3215	5.29	20230726	3.06	N	035200	500	48 억		160868	N	N	0	N	00	N
127	20231006	110332	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	55	2	1.65	140904080	41777	99.38	3325	3415	3310	4325	2335	3330	3372.77	1.65	0	16972	3396	3362	3326	3292	3256	3365	3295	49	995	500	2330	5	1	9730590	329	24.89	0.81	12	0.43	136.00	4195.00	4680	20221118	-27.67	3215	20230726	5.29	4225	-19.88	20230704	3215	5.29	20230726	4680	-27.67	20221118	3215	5.29	20230726	3.06	N	035200	500	48 억		160868	N	N	0	N	00	N
128	20231006	100335	57	100.00	KOSDAQ		화학	N	N	N	N		N	3365	35	2	1.05	30593940	9136	21.73	3325	3390	3310	4325	2335	3330	3348.73	1.65	0	4978	3396	3362	3326	3292	3256	3365	3295	49	995	500	2330	5	1	9730590	327	24.74	0.80	12	0.09	136.00	4195.00	4680	20221118	-28.10	3215	20230726	4.67	4225	-20.36	20230704	3215	4.67	20230726	4680	-28.10	20221118	3215	4.67	20230726	3.06	N	035200	500	48 억		160868	N	N	0	N	00	N
129	20231006	090331	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	-20	5	-0.60	1163575	350	0.83	3325	3325	3310	4325	2335	3330	3324.48	1.65	0	33	3396	3362	3326	3292	3256	3365	3295	49	995	500	2330	5	1	9730590	322	24.34	0.79	12	0.00	136.00	4195.00	4680	20221118	-29.27	3215	20230726	2.95	4225	-21.66	20230704	3215	2.95	20230726	4680	-29.27	20221118	3215	2.95	20230726	3.06	N	035200	500	48 억		160868	N	N	0	N	00	N