KissMeData/083660/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	160701	51	100.00	KOSDAQ		화학	N	N	N	N		N	1026	-13	5	-1.25	24697301	24270	45.36	1070	1070	997	1350	728	1039	1017.61	0.31	0	-3301	1084	1061	1023	1000	962	1073	1012	122	311	200	0	1	1	61247181	628	-3.30	9.16	12	0.04	-311.00	112.00	2190	20230526	-53.15	688	20230221	49.13	2190	-53.15	20230526	688	49.13	20230221	2190	-53.15	20230526	688	49.13	20230221	0.00	N	083660	200	122 억		188403	N	N	0	N	00	N
3	20231031	150709	51	100.00	KOSDAQ		화학	N	N	N	N		N	1025	-14	5	-1.35	24665520	24239	45.30	1070	1070	997	1350	728	1039	1017.60	0.31	0	-3295	1084	1061	1023	1000	962	1073	1012	122	311	200	0	1	1	61247181	628	-3.30	9.15	12	0.04	-311.00	112.00	2190	20230526	-53.20	688	20230221	48.98	2190	-53.20	20230526	688	48.98	20230221	2190	-53.20	20230526	688	48.98	20230221	0.00	N	083660	200	122 억		188403	N	N	0	N	00	N
4	20231031	140713	51	100.00	KOSDAQ		화학	N	N	N	N		N	1028	-11	5	-1.06	23933083	23526	43.97	1070	1070	997	1350	728	1039	1017.30	0.31	0	-3122	1084	1061	1023	1000	962	1073	1012	122	311	200	0	1	1	61247181	630	-3.31	9.18	12	0.04	-311.00	112.00	2190	20230526	-53.06	688	20230221	49.42	2190	-53.06	20230526	688	49.42	20230221	2190	-53.06	20230526	688	49.42	20230221	0.00	N	083660	200	122 억		188403	N	N	0	N	00	N
5	20231031	130707	51	100.00	KOSDAQ		화학	N	N	N	N		N	1019	-20	5	-1.92	22251166	21880	40.89	1070	1070	997	1350	728	1039	1016.96	0.31	0	-2525	1084	1061	1023	1000	962	1073	1012	122	311	200	0	1	1	61247181	624	-3.28	9.10	12	0.04	-311.00	112.00	2190	20230526	-53.47	688	20230221	48.11	2190	-53.47	20230526	688	48.11	20230221	2190	-53.47	20230526	688	48.11	20230221	0.00	N	083660	200	122 억		188403	N	N	0	N	00	N
6	20231031	120706	51	100.00	KOSDAQ		화학	N	N	N	N		N	1015	-24	5	-2.31	16728534	16439	30.72	1070	1070	997	1350	728	1039	1017.61	0.31	0	-2423	1084	1061	1023	1000	962	1073	1012	122	311	200	0	1	1	61247181	622	-3.26	9.06	12	0.03	-311.00	112.00	2190	20230526	-53.65	688	20230221	47.53	2190	-53.65	20230526	688	47.53	20230221	2190	-53.65	20230526	688	47.53	20230221	0.00	N	083660	200	122 억		188403	N	N	0	N	00	N
7	20231031	110725	51	100.00	KOSDAQ		화학	N	N	N	N		N	1006	-33	5	-3.18	15873585	15595	29.15	1070	1070	997	1350	728	1039	1017.86	0.31	0	-1965	1084	1061	1023	1000	962	1073	1012	122	311	200	0	1	1	61247181	616	-3.23	8.98	12	0.03	-311.00	112.00	2190	20230526	-54.06	688	20230221	46.22	2190	-54.06	20230526	688	46.22	20230221	2190	-54.06	20230526	688	46.22	20230221	0.00	N	083660	200	122 억		188403	N	N	0	N	00	N
8	20231031	100714	51	100.00	KOSDAQ		화학	N	N	N	N		N	1014	-25	5	-2.41	9172239	8913	16.66	1070	1070	1011	1350	728	1039	1029.09	0.31	0	-1212	1084	1061	1023	1000	962	1073	1012	122	311	200	0	1	1	61247181	621	-3.26	9.05	12	0.01	-311.00	112.00	2190	20230526	-53.70	688	20230221	47.38	2190	-53.70	20230526	688	47.38	20230221	2190	-53.70	20230526	688	47.38	20230221	0.00	N	083660	200	122 억		188403	N	N	0	N	00	N
9	20231031	090712	51	100.00	KOSDAQ		화학	N	N	N	N		N	1065	26	2	2.50	1072082	1002	1.87	1070	1070	1017	1350	728	1039	1069.94	0.31	0	-206	1084	1061	1023	1000	962	1073	1012	122	311	200	0	1	1	61247181	652	-3.42	9.51	12	0.00	-311.00	112.00	2190	20230526	-51.37	688	20230221	54.80	2190	-51.37	20230526	688	54.80	20230221	2190	-51.37	20230526	688	54.80	20230221	0.00	N	083660	200	122 억		188403	N	N	0	N	00	N
10	20231030	160701	51	100.00	KOSDAQ		화학	N	N	N	N		N	1039	22	2	2.16	54137406	53494	55.51	1019	1046	985	1322	712	1017	1012.03	0.29	0	10902	1145	1080	1035	970	925	1058	948	122	305	200	0	1	1	61247181	636	-3.34	9.28	12	0.09	-311.00	112.00	2190	20230526	-52.56	688	20230221	51.02	2190	-52.56	20230526	688	51.02	20230221	2190	-52.56	20230526	688	51.02	20230221	0.00	N	083660	200	122 억		177445	N	N	0	N	00	N
11	20231030	150645	51	100.00	KOSDAQ		화학	N	N	N	N		N	1042	25	2	2.46	51746485	51193	53.12	1019	1046	985	1322	712	1017	1010.81	0.29	0	10649	1145	1080	1035	970	925	1058	948	122	305	200	0	1	1	61247181	638	-3.35	9.30	12	0.08	-311.00	112.00	2190	20230526	-52.42	688	20230221	51.45	2190	-52.42	20230526	688	51.45	20230221	2190	-52.42	20230526	688	51.45	20230221	0.00	N	083660	200	122 억		177445	N	N	0	N	00	N
12	20231030	140646	51	100.00	KOSDAQ		화학	N	N	N	N		N	1036	19	2	1.87	47222172	46838	48.60	1019	1046	985	1322	712	1017	1008.20	0.29	0	9509	1145	1080	1035	970	925	1058	948	122	305	200	0	1	1	61247181	635	-3.33	9.25	12	0.08	-311.00	112.00	2190	20230526	-52.69	688	20230221	50.58	2190	-52.69	20230526	688	50.58	20230221	2190	-52.69	20230526	688	50.58	20230221	0.00	N	083660	200	122 억		177445	N	N	0	N	00	N
13	20231030	130647	51	100.00	KOSDAQ		화학	N	N	N	N		N	1039	22	2	2.16	44495917	44202	45.86	1019	1046	985	1322	712	1017	1006.65	0.29	0	9158	1145	1080	1035	970	925	1058	948	122	305	200	0	1	1	61247181	636	-3.34	9.28	12	0.07	-311.00	112.00	2190	20230526	-52.56	688	20230221	51.02	2190	-52.56	20230526	688	51.02	20230221	2190	-52.56	20230526	688	51.02	20230221	0.00	N	083660	200	122 억		177445	N	N	0	N	00	N
14	20231030	120642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1034	17	2	1.67	40250540	40103	41.61	1019	1035	985	1322	712	1017	1003.68	0.29	0	8320	1145	1080	1035	970	925	1058	948	122	305	200	0	1	1	61247181	633	-3.32	9.23	12	0.07	-311.00	112.00	2190	20230526	-52.79	688	20230221	50.29	2190	-52.79	20230526	688	50.29	20230221	2190	-52.79	20230526	688	50.29	20230221	0.00	N	083660	200	122 억		177445	N	N	0	N	00	N
15	20231030	110643	51	100.00	KOSDAQ		화학	N	N	N	N		N	1016	-1	5	-0.10	29444805	29527	30.64	1019	1022	985	1322	712	1017	997.22	0.29	0	7278	1145	1080	1035	970	925	1058	948	122	305	200	0	1	1	61247181	622	-3.27	9.07	12	0.05	-311.00	112.00	2190	20230526	-53.61	688	20230221	47.67	2190	-53.61	20230526	688	47.67	20230221	2190	-53.61	20230526	688	47.67	20230221	0.00	N	083660	200	122 억		177445	N	N	0	N	00	N
16	20231030	100642	51	100.00	KOSDAQ		화학	N	N	N	N		N	995	-22	5	-2.16	24757265	24863	25.80	1019	1022	985	1322	712	1017	995.75	0.29	0	6860	1145	1080	1035	970	925	1058	948	122	305	200	0	1	1	61247181	609	-3.20	8.88	12	0.04	-311.00	112.00	2190	20230526	-54.57	688	20230221	44.62	2190	-54.57	20230526	688	44.62	20230221	2190	-54.57	20230526	688	44.62	20230221	0.00	N	083660	200	122 억		177445	N	N	0	N	00	N
17	20231030	090638	51	100.00	KOSDAQ		화학	N	N	N	N		N	986	-31	5	-3.05	4920920	4844	5.03	1019	1022	986	1322	712	1017	1015.88	0.29	0	3604	1145	1080	1035	970	925	1058	948	122	305	200	0	1	1	61247181	604	-3.17	8.80	12	0.01	-311.00	112.00	2190	20230526	-54.98	688	20230221	43.31	2190	-54.98	20230526	688	43.31	20230221	2190	-54.98	20230526	688	43.31	20230221	0.00	N	083660	200	122 억		177445	N	N	0	N	00	N
18	20231027	160611	51	100.00	KOSDAQ		화학	N	N	N	N		N	1017	-64	5	-5.92	99199865	96374	335.81	1086	1100	990	1405	757	1081	1029.32	0.29	0	827	1153	1117	1094	1058	1035	1105	1046	122	324	200	0	1	1	61247181	623	-3.27	9.08	12	0.16	-311.00	112.00	2190	20230526	-53.56	688	20230221	47.82	2190	-53.56	20230526	688	47.82	20230221	2190	-53.56	20230526	688	47.82	20230221	0.00	N	083660	200	122 억		176618	N	N	0	N	00	N
19	20231027	150641	51	100.00	KOSDAQ		화학	N	N	N	N		N	1018	-63	5	-5.83	95074376	92287	321.57	1086	1100	990	1405	757	1081	1030.20	0.29	0	811	1153	1117	1094	1058	1035	1105	1046	122	324	200	0	1	1	61247181	623	-3.27	9.09	12	0.15	-311.00	112.00	2190	20230526	-53.52	688	20230221	47.97	2190	-53.52	20230526	688	47.97	20230221	2190	-53.52	20230526	688	47.97	20230221	0.00	N	083660	200	122 억		176618	N	N	0	N	00	N
20	20231027	140639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1028	-53	5	-4.90	86184317	83541	291.09	1086	1100	990	1405	757	1081	1031.64	0.29	0	515	1153	1117	1094	1058	1035	1105	1046	122	324	200	0	1	1	61247181	630	-3.31	9.18	12	0.14	-311.00	112.00	2190	20230526	-53.06	688	20230221	49.42	2190	-53.06	20230526	688	49.42	20230221	2190	-53.06	20230526	688	49.42	20230221	0.00	N	083660	200	122 억		176618	N	N	0	N	00	N
21	20231027	130631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1044	-37	5	-3.42	38768263	36617	127.59	1086	1100	1011	1405	757	1081	1058.75	0.29	0	-754	1153	1117	1094	1058	1035	1105	1046	122	324	200	0	1	1	61247181	639	-3.36	9.32	12	0.06	-311.00	112.00	2190	20230526	-52.33	688	20230221	51.74	2190	-52.33	20230526	688	51.74	20230221	2190	-52.33	20230526	688	51.74	20230221	0.00	N	083660	200	122 억		176618	N	N	0	N	00	N
22	20231027	120642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1077	-4	5	-0.37	30177998	28417	99.02	1086	1100	1011	1405	757	1081	1061.97	0.29	0	-317	1153	1117	1094	1058	1035	1105	1046	122	324	200	0	1	1	61247181	660	-3.46	9.62	12	0.05	-311.00	112.00	2190	20230526	-50.82	688	20230221	56.54	2190	-50.82	20230526	688	56.54	20230221	2190	-50.82	20230526	688	56.54	20230221	0.00	N	083660	200	122 억		176618	N	N	0	N	00	N
23	20231027	110648	51	100.00	KOSDAQ		화학	N	N	N	N		N	1080	-1	5	-0.09	28129583	26505	92.36	1086	1100	1011	1405	757	1081	1061.29	0.29	0	-930	1153	1117	1094	1058	1035	1105	1046	122	324	200	0	1	1	61247181	661	-3.47	9.64	12	0.04	-311.00	112.00	2190	20230526	-50.68	688	20230221	56.98	2190	-50.68	20230526	688	56.98	20230221	2190	-50.68	20230526	688	56.98	20230221	0.00	N	083660	200	122 억		176618	N	N	0	N	00	N
24	20231027	100639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1032	-49	5	-4.53	17069265	16069	55.99	1086	1100	1011	1405	757	1081	1062.25	0.29	0	-1369	1153	1117	1094	1058	1035	1105	1046	122	324	200	0	1	1	61247181	632	-3.32	9.21	12	0.03	-311.00	112.00	2190	20230526	-52.88	688	20230221	50.00	2190	-52.88	20230526	688	50.00	20230221	2190	-52.88	20230526	688	50.00	20230221	0.00	N	083660	200	122 억		176618	N	N	0	N	00	N
25	20231027	090636	51	100.00	KOSDAQ		화학	N	N	N	N		N	1099	18	2	1.67	9879	9	0.03	1086	1100	1086	1405	757	1081	1097.67	0.29	0	-7	1153	1117	1094	1058	1035	1105	1046	122	324	200	0	1	1	61247181	673	-3.53	9.81	12	0.00	-311.00	112.00	2190	20230526	-49.82	688	20230221	59.74	2190	-49.82	20230526	688	59.74	20230221	2190	-49.82	20230526	688	59.74	20230221	0.00	N	083660	200	122 억		176618	N	N	0	N	00	N
26	20231026	160630	51	100.00	KOSDAQ		화학	N	N	N	N		N	1081	-49	5	-4.34	31254751	28698	96.97	1101	1130	1071	1469	791	1130	1089.09	0.30	0	-8331	1238	1183	1145	1090	1052	1165	1072	122	339	200	0	1	1	61247181	662	-3.48	9.65	12	0.05	-311.00	112.00	2190	20230526	-50.64	688	20230221	57.12	2190	-50.64	20230526	688	57.12	20230221	2190	-50.64	20230526	688	57.12	20230221	0.00	N	083660	200	122 억		184886	N	N	0	N	00	N
27	20231026	150630	51	100.00	KOSDAQ		화학	N	N	N	N		N	1083	-47	5	-4.16	28830015	26454	89.39	1101	1130	1071	1469	791	1130	1089.82	0.30	0	-7811	1238	1183	1145	1090	1052	1165	1072	122	339	200	0	1	1	61247181	663	-3.48	9.67	12	0.04	-311.00	112.00	2190	20230526	-50.55	688	20230221	57.41	2190	-50.55	20230526	688	57.41	20230221	2190	-50.55	20230526	688	57.41	20230221	0.00	N	083660	200	122 억		184886	N	N	0	N	00	N
28	20231026	140631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1080	-50	5	-4.42	25011251	22916	77.43	1101	1130	1071	1469	791	1130	1091.43	0.30	0	-7707	1238	1183	1145	1090	1052	1165	1072	122	339	200	0	1	1	61247181	661	-3.47	9.64	12	0.04	-311.00	112.00	2190	20230526	-50.68	688	20230221	56.98	2190	-50.68	20230526	688	56.98	20230221	2190	-50.68	20230526	688	56.98	20230221	0.00	N	083660	200	122 억		184886	N	N	0	N	00	N
29	20231026	130629	51	100.00	KOSDAQ		화학	N	N	N	N		N	1092	-38	5	-3.36	17931425	16387	55.37	1101	1130	1082	1469	791	1130	1094.25	0.30	0	-5745	1238	1183	1145	1090	1052	1165	1072	122	339	200	0	1	1	61247181	669	-3.51	9.75	12	0.03	-311.00	112.00	2190	20230526	-50.14	688	20230221	58.72	2190	-50.14	20230526	688	58.72	20230221	2190	-50.14	20230526	688	58.72	20230221	0.00	N	083660	200	122 억		184886	N	N	0	N	00	N
30	20231026	120628	51	100.00	KOSDAQ		화학	N	N	N	N		N	1091	-39	5	-3.45	9388288	8541	28.86	1101	1130	1082	1469	791	1130	1099.20	0.30	0	-4090	1238	1183	1145	1090	1052	1165	1072	122	339	200	0	1	1	61247181	668	-3.51	9.74	12	0.01	-311.00	112.00	2190	20230526	-50.18	688	20230221	58.58	2190	-50.18	20230526	688	58.58	20230221	2190	-50.18	20230526	688	58.58	20230221	0.00	N	083660	200	122 억		184886	N	N	0	N	00	N
31	20231026	110635	51	100.00	KOSDAQ		화학	N	N	N	N		N	1117	-13	5	-1.15	992783	886	2.99	1101	1130	1101	1469	791	1130	1120.52	0.30	0	-493	1238	1183	1145	1090	1052	1165	1072	122	339	200	0	1	1	61247181	684	-3.59	9.97	12	0.00	-311.00	112.00	2190	20230526	-49.00	688	20230221	62.35	2190	-49.00	20230526	688	62.35	20230221	2190	-49.00	20230526	688	62.35	20230221	0.00	N	083660	200	122 억		184886	N	N	0	N	00	N
32	20231026	100634	51	100.00	KOSDAQ		화학	N	N	N	N		N	1126	-4	5	-0.35	542426	484	1.64	1101	1130	1101	1469	791	1130	1120.71	0.30	0	-315	1238	1183	1145	1090	1052	1165	1072	122	339	200	0	1	1	61247181	690	-3.62	10.05	12	0.00	-311.00	112.00	2190	20230526	-48.58	688	20230221	63.66	2190	-48.58	20230526	688	63.66	20230221	2190	-48.58	20230526	688	63.66	20230221	0.00	N	083660	200	122 억		184886	N	N	0	N	00	N
33	20231026	090631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1130	0	3	0.00	120231	109	0.37	1101	1130	1101	1469	791	1130	1103.04	0.30	0	-8	1238	1183	1145	1090	1052	1165	1072	122	339	200	0	1	1	61247181	692	-3.63	10.09	12	0.00	-311.00	112.00	2190	20230526	-48.40	688	20230221	64.24	2190	-48.40	20230526	688	64.24	20230221	2190	-48.40	20230526	688	64.24	20230221	0.00	N	083660	200	122 억		184886	N	N	0	N	00	N
34	20231025	160633	51	100.00	KOSDAQ		화학	N	N	N	N		N	1130	-28	5	-2.42	33881866	29590	20.77	1158	1200	1107	1505	811	1158	1145.04	0.30	0	1417	1348	1253	1170	1075	992	1211	1033	122	347	200	0	1	1	61247181	692	-3.63	10.09	12	0.05	-311.00	112.00	2190	20230526	-48.40	688	20230221	64.24	2190	-48.40	20230526	688	64.24	20230221	2190	-48.40	20230526	688	64.24	20230221	0.00	N	083660	200	122 억		183411	N	N	0	N	00	N
35	20231025	150632	51	100.00	KOSDAQ		화학	N	N	N	N		N	1139	-19	5	-1.64	26788496	23320	16.37	1158	1200	1107	1505	811	1158	1148.73	0.30	0	1109	1348	1253	1170	1075	992	1211	1033	122	347	200	0	1	1	61247181	698	-3.66	10.17	12	0.04	-311.00	112.00	2190	20230526	-47.99	688	20230221	65.55	2190	-47.99	20230526	688	65.55	20230221	2190	-47.99	20230526	688	65.55	20230221	0.00	N	083660	200	122 억		183411	N	N	0	N	00	N
36	20231025	140629	51	100.00	KOSDAQ		화학	N	N	N	N		N	1155	-3	5	-0.26	23480662	20420	14.33	1158	1200	1107	1505	811	1158	1149.89	0.30	0	869	1348	1253	1170	1075	992	1211	1033	122	347	200	0	1	1	61247181	707	-3.71	10.31	12	0.03	-311.00	112.00	2190	20230526	-47.26	688	20230221	67.88	2190	-47.26	20230526	688	67.88	20230221	2190	-47.26	20230526	688	67.88	20230221	0.00	N	083660	200	122 억		183411	N	N	0	N	00	N
37	20231025	130629	51	100.00	KOSDAQ		화학	N	N	N	N		N	1154	-4	5	-0.35	20783419	18076	12.69	1158	1200	1107	1505	811	1158	1149.78	0.30	0	890	1348	1253	1170	1075	992	1211	1033	122	347	200	0	1	1	61247181	707	-3.71	10.30	12	0.03	-311.00	112.00	2190	20230526	-47.31	688	20230221	67.73	2190	-47.31	20230526	688	67.73	20230221	2190	-47.31	20230526	688	67.73	20230221	0.00	N	083660	200	122 억		183411	N	N	0	N	00	N
38	20231025	120630	51	100.00	KOSDAQ		화학	N	N	N	N		N	1158	0	3	0.00	20537929	17864	12.54	1158	1200	1107	1505	811	1158	1149.68	0.30	0	892	1348	1253	1170	1075	992	1211	1033	122	347	200	0	1	1	61247181	709	-3.72	10.34	12	0.03	-311.00	112.00	2190	20230526	-47.12	688	20230221	68.31	2190	-47.12	20230526	688	68.31	20230221	2190	-47.12	20230526	688	68.31	20230221	0.00	N	083660	200	122 억		183411	N	N	0	N	00	N
39	20231025	110631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1144	-14	5	-1.21	19372638	16849	11.82	1158	1200	1107	1505	811	1158	1149.78	0.30	0	892	1348	1253	1170	1075	992	1211	1033	122	347	200	0	1	1	61247181	701	-3.68	10.21	12	0.03	-311.00	112.00	2190	20230526	-47.76	688	20230221	66.28	2190	-47.76	20230526	688	66.28	20230221	2190	-47.76	20230526	688	66.28	20230221	0.00	N	083660	200	122 억		183411	N	N	0	N	00	N
40	20231025	100631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1154	-4	5	-0.35	8008083	6837	4.80	1158	1200	1123	1505	811	1158	1171.29	0.30	0	-1361	1348	1253	1170	1075	992	1211	1033	122	347	200	0	1	1	61247181	707	-3.71	10.30	12	0.01	-311.00	112.00	2190	20230526	-47.31	688	20230221	67.73	2190	-47.31	20230526	688	67.73	20230221	2190	-47.31	20230526	688	67.73	20230221	0.00	N	083660	200	122 억		183411	N	N	0	N	00	N
41	20231025	090627	51	100.00	KOSDAQ		화학	N	N	N	N		N	1168	10	2	0.86	71806	62	0.04	1158	1168	1158	1505	811	1158	1158.16	0.30	0	-58	1348	1253	1170	1075	992	1211	1033	122	347	200	0	1	1	61247181	715	-3.76	10.43	12	0.00	-311.00	112.00	2190	20230526	-46.67	688	20230221	69.77	2190	-46.67	20230526	688	69.77	20230221	2190	-46.67	20230526	688	69.77	20230221	0.00	N	083660	200	122 억		183411	N	N	0	N	00	N
42	20231024	160616	51	100.00	KOSDAQ		화학	N	N	N	N		N	1158	-72	5	-5.85	161036983	142497	242.94	1230	1265	1087	1599	861	1230	1130.11	0.31	0	-4074	1334	1281	1236	1183	1138	1259	1161	122	369	200	0	1	1	61247181	709	-3.72	10.34	12	0.23	-311.00	112.00	2190	20230526	-47.12	688	20230221	68.31	2190	-47.12	20230526	688	68.31	20230221	2190	-47.12	20230526	688	68.31	20230221	0.00	N	083660	200	122 억		187485	N	N	0	N	00	N
43	20231024	150626	51	100.00	KOSDAQ		화학	N	N	N	N		N	1150	-80	5	-6.50	157334975	139285	237.46	1230	1265	1087	1599	861	1230	1129.59	0.31	0	-4074	1334	1281	1236	1183	1138	1259	1161	122	369	200	0	1	1	61247181	704	-3.70	10.27	12	0.23	-311.00	112.00	2190	20230526	-47.49	688	20230221	67.15	2190	-47.49	20230526	688	67.15	20230221	2190	-47.49	20230526	688	67.15	20230221	0.00	N	083660	200	122 억		187485	N	N	0	N	00	N
44	20231024	140613	51	100.00	KOSDAQ		화학	N	N	N	N		N	1159	-71	5	-5.77	148621639	131734	224.59	1230	1265	1087	1599	861	1230	1128.19	0.31	0	-3445	1334	1281	1236	1183	1138	1259	1161	122	369	200	0	1	1	61247181	710	-3.73	10.35	12	0.22	-311.00	112.00	2190	20230526	-47.08	688	20230221	68.46	2190	-47.08	20230526	688	68.46	20230221	2190	-47.08	20230526	688	68.46	20230221	0.00	N	083660	200	122 억		187485	N	N	0	N	00	N
45	20231024	130621	51	100.00	KOSDAQ		화학	N	N	N	N		N	1155	-75	5	-6.10	139126768	123418	210.41	1230	1265	1087	1599	861	1230	1127.28	0.31	0	-2789	1334	1281	1236	1183	1138	1259	1161	122	369	200	0	1	1	61247181	707	-3.71	10.31	12	0.20	-311.00	112.00	2190	20230526	-47.26	688	20230221	67.88	2190	-47.26	20230526	688	67.88	20230221	2190	-47.26	20230526	688	67.88	20230221	0.00	N	083660	200	122 억		187485	N	N	0	N	00	N
46	20231024	120627	51	100.00	KOSDAQ		화학	N	N	N	N		N	1147	-83	5	-6.75	128989572	114554	195.30	1230	1265	1087	1599	861	1230	1126.02	0.31	0	-2426	1334	1281	1236	1183	1138	1259	1161	122	369	200	0	1	1	61247181	703	-3.69	10.24	12	0.19	-311.00	112.00	2190	20230526	-47.63	688	20230221	66.72	2190	-47.63	20230526	688	66.72	20230221	2190	-47.63	20230526	688	66.72	20230221	0.00	N	083660	200	122 억		187485	N	N	0	N	00	N
47	20231024	110621	51	100.00	KOSDAQ		화학	N	N	N	N		N	1131	-99	5	-8.05	118328456	105105	179.19	1230	1265	1087	1599	861	1230	1125.81	0.31	0	-2826	1334	1281	1236	1183	1138	1259	1161	122	369	200	0	1	1	61247181	693	-3.64	10.10	12	0.17	-311.00	112.00	2190	20230526	-48.36	688	20230221	64.39	2190	-48.36	20230526	688	64.39	20230221	2190	-48.36	20230526	688	64.39	20230221	0.00	N	083660	200	122 억		187485	N	N	0	N	00	N
48	20231024	100615	51	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-61	5	-4.96	31320679	26799	45.69	1230	1265	1140	1599	861	1230	1168.73	0.31	0	-674	1334	1281	1236	1183	1138	1259	1161	122	369	200	0	1	1	61247181	716	-3.76	10.44	12	0.04	-311.00	112.00	2190	20230526	-46.62	688	20230221	69.91	2190	-46.62	20230526	688	69.91	20230221	2190	-46.62	20230526	688	69.91	20230221	0.00	N	083660	200	122 억		187485	N	N	0	N	00	N
49	20231024	090620	51	100.00	KOSDAQ		화학	N	N	N	N		N	1259	29	2	2.36	21380	17	0.03	1230	1265	1230	1599	861	1230	1257.65	0.31	0	0	1334	1281	1236	1183	1138	1259	1161	122	369	200	0	1	1	61247181	771	-4.05	11.24	12	0.00	-311.00	112.00	2190	20230526	-42.51	688	20230221	82.99	2190	-42.51	20230526	688	82.99	20230221	2190	-42.51	20230526	688	82.99	20230221	0.00	N	083660	200	122 억		187485	N	N	0	N	00	N
50	20231023	160612	51	100.00	KOSDAQ		화학	N	N	N	N		N	1230	-39	5	-3.07	72441784	58655	106.00	1289	1289	1191	1649	889	1269	1235.00	0.33	0	-14177	1319	1293	1279	1253	1239	1287	1247	122	380	200	0	1	1	61247181	753	-3.95	10.98	12	0.10	-311.00	112.00	2190	20230526	-43.84	688	20230221	78.78	2190	-43.84	20230526	688	78.78	20230221	2190	-43.84	20230526	688	78.78	20230221	0.00	N	083660	200	122 억		201668	N	N	0	N	00	N
51	20231023	150615	51	100.00	KOSDAQ		화학	N	N	N	N		N	1233	-36	5	-2.84	69946934	56626	102.33	1289	1289	1191	1649	889	1269	1235.18	0.33	0	-14058	1319	1293	1279	1253	1239	1287	1247	122	380	200	0	1	1	61247181	755	-3.96	11.01	12	0.09	-311.00	112.00	2190	20230526	-43.70	688	20230221	79.22	2190	-43.70	20230526	688	79.22	20230221	2190	-43.70	20230526	688	79.22	20230221	0.00	N	083660	200	122 억		201668	N	N	0	N	00	N
52	20231023	140614	51	100.00	KOSDAQ		화학	N	N	N	N		N	1225	-44	5	-3.47	36698791	29408	53.14	1289	1289	1222	1649	889	1269	1247.85	0.33	0	-6129	1319	1293	1279	1253	1239	1287	1247	122	380	200	0	1	1	61247181	750	-3.94	10.94	12	0.05	-311.00	112.00	2190	20230526	-44.06	688	20230221	78.05	2190	-44.06	20230526	688	78.05	20230221	2190	-44.06	20230526	688	78.05	20230221	0.00	N	083660	200	122 억		201668	N	N	0	N	00	N
53	20231023	130618	51	100.00	KOSDAQ		화학	N	N	N	N		N	1250	-19	5	-1.50	21611310	17200	31.08	1289	1289	1222	1649	889	1269	1256.40	0.33	0	-3218	1319	1293	1279	1253	1239	1287	1247	122	380	200	0	1	1	61247181	766	-4.02	11.16	12	0.03	-311.00	112.00	2190	20230526	-42.92	688	20230221	81.69	2190	-42.92	20230526	688	81.69	20230221	2190	-42.92	20230526	688	81.69	20230221	0.00	N	083660	200	122 억		201668	N	N	0	N	00	N
54	20231023	120611	51	100.00	KOSDAQ		화학	N	N	N	N		N	1262	-7	5	-0.55	19542654	15544	28.09	1289	1289	1222	1649	889	1269	1257.17	0.33	0	-2890	1319	1293	1279	1253	1239	1287	1247	122	380	200	0	1	1	61247181	773	-4.06	11.27	12	0.03	-311.00	112.00	2190	20230526	-42.37	688	20230221	83.43	2190	-42.37	20230526	688	83.43	20230221	2190	-42.37	20230526	688	83.43	20230221	0.00	N	083660	200	122 억		201668	N	N	0	N	00	N
55	20231023	110610	51	100.00	KOSDAQ		화학	N	N	N	N		N	1265	-4	5	-0.32	19013383	15123	27.33	1289	1289	1222	1649	889	1269	1257.17	0.33	0	-2478	1319	1293	1279	1253	1239	1287	1247	122	380	200	0	1	1	61247181	775	-4.07	11.29	12	0.02	-311.00	112.00	2190	20230526	-42.24	688	20230221	83.87	2190	-42.24	20230526	688	83.87	20230221	2190	-42.24	20230526	688	83.87	20230221	0.00	N	083660	200	122 억		201668	N	N	0	N	00	N
56	20231023	100606	51	100.00	KOSDAQ		화학	N	N	N	N		N	1267	-2	5	-0.16	17614307	14017	25.33	1289	1289	1222	1649	889	1269	1256.55	0.33	0	-2450	1319	1293	1279	1253	1239	1287	1247	122	380	200	0	1	1	61247181	776	-4.07	11.31	12	0.02	-311.00	112.00	2190	20230526	-42.15	688	20230221	84.16	2190	-42.15	20230526	688	84.16	20230221	2190	-42.15	20230526	688	84.16	20230221	0.00	N	083660	200	122 억		201668	N	N	0	N	00	N
57	20231023	090619	51	100.00	KOSDAQ		화학	N	N	N	N		N	1285	16	2	1.26	1933929	1506	2.72	1289	1289	1257	1649	889	1269	1285.23	0.33	0	-3	1319	1293	1279	1253	1239	1287	1247	122	380	200	0	1	1	61247181	787	-4.13	11.47	12	0.00	-311.00	112.00	2190	20230526	-41.32	688	20230221	86.77	2190	-41.32	20230526	688	86.77	20230221	2190	-41.32	20230526	688	86.77	20230221	0.00	N	083660	200	122 억		201668	N	N	0	N	00	N
58	20231020	160610	51	100.00	KOSDAQ		화학	N	N	N	N		N	1269	-37	5	-2.83	70338491	55335	278.56	1305	1305	1265	1697	915	1306	1271.14	0.33	0	-2606	1384	1344	1313	1273	1242	1329	1258	122	391	200	0	1	1	61247181	777	-4.08	11.33	12	0.09	-311.00	112.00	2190	20230526	-42.05	688	20230221	84.45	2190	-42.05	20230526	688	84.45	20230221	2190	-42.05	20230526	688	84.45	20230221	0.00	N	083660	200	122 억		204274	N	N	0	N	00	N
59	20231020	150611	51	100.00	KOSDAQ		화학	N	N	N	N		N	1269	-37	5	-2.83	68587830	53954	271.60	1305	1305	1265	1697	915	1306	1271.23	0.33	0	-2605	1384	1344	1313	1273	1242	1329	1258	122	391	200	0	1	1	61247181	777	-4.08	11.33	12	0.09	-311.00	112.00	2190	20230526	-42.05	688	20230221	84.45	2190	-42.05	20230526	688	84.45	20230221	2190	-42.05	20230526	688	84.45	20230221	0.00	N	083660	200	122 억		204274	N	N	0	N	00	N
60	20231020	140614	51	100.00	KOSDAQ		화학	N	N	N	N		N	1269	-37	5	-2.83	39414797	30960	155.85	1305	1305	1269	1697	915	1306	1273.09	0.33	0	-2364	1384	1344	1313	1273	1242	1329	1258	122	391	200	0	1	1	61247181	777	-4.08	11.33	12	0.05	-311.00	112.00	2190	20230526	-42.05	688	20230221	84.45	2190	-42.05	20230526	688	84.45	20230221	2190	-42.05	20230526	688	84.45	20230221	0.00	N	083660	200	122 억		204274	N	N	0	N	00	N
61	20231020	130557	51	100.00	KOSDAQ		화학	N	N	N	N		N	1270	-36	5	-2.76	23301177	18271	91.98	1305	1305	1269	1697	915	1306	1275.31	0.33	0	-2385	1384	1344	1313	1273	1242	1329	1258	122	391	200	0	1	1	61247181	778	-4.08	11.34	12	0.03	-311.00	112.00	2190	20230526	-42.01	688	20230221	84.59	2190	-42.01	20230526	688	84.59	20230221	2190	-42.01	20230526	688	84.59	20230221	0.00	N	083660	200	122 억		204274	N	N	0	N	00	N
62	20231020	120608	51	100.00	KOSDAQ		화학	N	N	N	N		N	1280	-26	5	-1.99	15396079	12055	60.68	1305	1305	1270	1697	915	1306	1277.15	0.33	0	-2205	1384	1344	1313	1273	1242	1329	1258	122	391	200	0	1	1	61247181	784	-4.12	11.43	12	0.02	-311.00	112.00	2190	20230526	-41.55	688	20230221	86.05	2190	-41.55	20230526	688	86.05	20230221	2190	-41.55	20230526	688	86.05	20230221	0.00	N	083660	200	122 억		204274	N	N	0	N	00	N
63	20231020	110613	51	100.00	KOSDAQ		화학	N	N	N	N		N	1278	-28	5	-2.14	15054676	11788	59.34	1305	1305	1270	1697	915	1306	1277.12	0.33	0	-2010	1384	1344	1313	1273	1242	1329	1258	122	391	200	0	1	1	61247181	783	-4.11	11.41	12	0.02	-311.00	112.00	2190	20230526	-41.64	688	20230221	85.76	2190	-41.64	20230526	688	85.76	20230221	2190	-41.64	20230526	688	85.76	20230221	0.00	N	083660	200	122 억		204274	N	N	0	N	00	N
64	20231020	100606	51	100.00	KOSDAQ		화학	N	N	N	N		N	1286	-20	5	-1.53	2112684	1639	8.25	1305	1305	1278	1697	915	1306	1289.01	0.33	0	-1283	1384	1344	1313	1273	1242	1329	1258	122	391	200	0	1	1	61247181	788	-4.14	11.48	12	0.00	-311.00	112.00	2190	20230526	-41.28	688	20230221	86.92	2190	-41.28	20230526	688	86.92	20230221	2190	-41.28	20230526	688	86.92	20230221	0.00	N	083660	200	122 억		204274	N	N	0	N	00	N
65	20231020	090608	51	100.00	KOSDAQ		화학	N	N	N	N		N	1304	-2	5	-0.15	651601	502	2.53	1305	1305	1290	1697	915	1306	1298.01	0.33	0	-287	1384	1344	1313	1273	1242	1329	1258	122	391	200	0	1	1	61247181	799	-4.19	11.64	12	0.00	-311.00	112.00	2190	20230526	-40.46	688	20230221	89.53	2190	-40.46	20230526	688	89.53	20230221	2190	-40.46	20230526	688	89.53	20230221	0.00	N	083660	200	122 억		204274	N	N	0	N	00	N
66	20231019	160604	51	100.00	KOSDAQ		화학	N	N	N	N		N	1306	-5	5	-0.38	25819005	19865	105.07	1311	1353	1282	1704	918	1311	1299.72	0.34	0	-3083	1345	1328	1317	1300	1289	1322	1294	122	393	200	0	1	1	61247181	800	-4.20	11.66	12	0.03	-311.00	112.00	2190	20230526	-40.37	688	20230221	89.83	2190	-40.37	20230526	688	89.83	20230221	2190	-40.37	20230526	688	89.83	20230221	0.00	N	083660	200	122 억		207357	N	N	0	N	00	N
67	20231019	150601	51	100.00	KOSDAQ		화학	N	N	N	N		N	1307	-4	5	-0.31	24104517	18552	98.12	1311	1353	1282	1704	918	1311	1299.29	0.34	0	-2293	1345	1328	1317	1300	1289	1322	1294	122	393	200	0	1	1	61247181	801	-4.20	11.67	12	0.03	-311.00	112.00	2190	20230526	-40.32	688	20230221	89.97	2190	-40.32	20230526	688	89.97	20230221	2190	-40.32	20230526	688	89.97	20230221	0.00	N	083660	200	122 억		207357	N	N	0	N	00	N
68	20231019	140607	51	100.00	KOSDAQ		화학	N	N	N	N		N	1301	-10	5	-0.76	21702820	16707	88.36	1311	1353	1282	1704	918	1311	1299.03	0.34	0	-2278	1345	1328	1317	1300	1289	1322	1294	122	393	200	0	1	1	61247181	797	-4.18	11.62	12	0.03	-311.00	112.00	2190	20230526	-40.59	688	20230221	89.10	2190	-40.59	20230526	688	89.10	20230221	2190	-40.59	20230526	688	89.10	20230221	0.00	N	083660	200	122 억		207357	N	N	0	N	00	N
69	20231019	130600	51	100.00	KOSDAQ		화학	N	N	N	N		N	1305	-6	5	-0.46	17914697	13782	72.89	1311	1353	1282	1704	918	1311	1299.86	0.34	0	-2317	1345	1328	1317	1300	1289	1322	1294	122	393	200	0	1	1	61247181	799	-4.20	11.65	12	0.02	-311.00	112.00	2190	20230526	-40.41	688	20230221	89.68	2190	-40.41	20230526	688	89.68	20230221	2190	-40.41	20230526	688	89.68	20230221	0.00	N	083660	200	122 억		207357	N	N	0	N	00	N
70	20231019	120605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1307	-4	5	-0.31	15947767	12276	64.93	1311	1353	1282	1704	918	1311	1299.10	0.34	0	-2275	1345	1328	1317	1300	1289	1322	1294	122	393	200	0	1	1	61247181	801	-4.20	11.67	12	0.02	-311.00	112.00	2190	20230526	-40.32	688	20230221	89.97	2190	-40.32	20230526	688	89.97	20230221	2190	-40.32	20230526	688	89.97	20230221	0.00	N	083660	200	122 억		207357	N	N	0	N	00	N
71	20231019	110603	51	100.00	KOSDAQ		화학	N	N	N	N		N	1308	-3	5	-0.23	14701407	11323	59.89	1311	1353	1282	1704	918	1311	1298.37	0.34	0	-2206	1345	1328	1317	1300	1289	1322	1294	122	393	200	0	1	1	61247181	801	-4.21	11.68	12	0.02	-311.00	112.00	2190	20230526	-40.27	688	20230221	90.12	2190	-40.27	20230526	688	90.12	20230221	2190	-40.27	20230526	688	90.12	20230221	0.00	N	083660	200	122 억		207357	N	N	0	N	00	N
72	20231019	100559	51	100.00	KOSDAQ		화학	N	N	N	N		N	1305	-6	5	-0.46	8209105	6355	33.61	1311	1353	1282	1704	918	1311	1291.76	0.34	0	-2056	1345	1328	1317	1300	1289	1322	1294	122	393	200	0	1	1	61247181	799	-4.20	11.65	12	0.01	-311.00	112.00	2190	20230526	-40.41	688	20230221	89.68	2190	-40.41	20230526	688	89.68	20230221	2190	-40.41	20230526	688	89.68	20230221	0.00	N	083660	200	122 억		207357	N	N	0	N	00	N
73	20231019	090605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1290	-21	5	-1.60	1980503	1520	8.04	1311	1311	1290	1704	918	1311	1302.96	0.34	0	-592	1345	1328	1317	1300	1289	1322	1294	122	393	200	0	1	1	61247181	790	-4.15	11.52	12	0.00	-311.00	112.00	2190	20230526	-41.10	688	20230221	87.50	2190	-41.10	20230526	688	87.50	20230221	2190	-41.10	20230526	688	87.50	20230221	0.00	N	083660	200	122 억		207357	N	N	0	N	00	N
74	20231018	160607	51	100.00	KOSDAQ		화학	N	N	N	N		N	1311	-2	5	-0.15	24837445	18906	73.64	1329	1334	1306	1706	920	1313	1313.74	0.34	0	-540	1331	1322	1311	1302	1291	1326	1306	122	393	200	0	1	1	61247181	803	-4.22	11.71	12	0.03	-311.00	112.00	2190	20230526	-40.14	688	20230221	90.55	2190	-40.14	20230526	688	90.55	20230221	2190	-40.14	20230526	688	90.55	20230221	0.00	N	083660	200	122 억		207897	N	N	0	N	00	N
75	20231018	150601	51	100.00	KOSDAQ		화학	N	N	N	N		N	1311	-2	5	-0.15	21456052	16320	63.57	1329	1334	1306	1706	920	1313	1314.71	0.34	0	-540	1331	1322	1311	1302	1291	1326	1306	122	393	200	0	1	1	61247181	803	-4.22	11.71	12	0.03	-311.00	112.00	2190	20230526	-40.14	688	20230221	90.55	2190	-40.14	20230526	688	90.55	20230221	2190	-40.14	20230526	688	90.55	20230221	0.00	N	083660	200	122 억		207897	N	N	0	N	00	N
76	20231018	140554	51	100.00	KOSDAQ		화학	N	N	N	N		N	1312	-1	5	-0.08	20071425	15261	59.44	1329	1334	1306	1706	920	1313	1315.21	0.34	0	-462	1331	1322	1311	1302	1291	1326	1306	122	393	200	0	1	1	61247181	804	-4.22	11.71	12	0.02	-311.00	112.00	2190	20230526	-40.09	688	20230221	90.70	2190	-40.09	20230526	688	90.70	20230221	2190	-40.09	20230526	688	90.70	20230221	0.00	N	083660	200	122 억		207897	N	N	0	N	00	N
77	20231018	130552	51	100.00	KOSDAQ		화학	N	N	N	N		N	1307	-6	5	-0.46	19097692	14516	56.54	1329	1334	1307	1706	920	1313	1315.63	0.34	0	-461	1331	1322	1311	1302	1291	1326	1306	122	393	200	0	1	1	61247181	801	-4.20	11.67	12	0.02	-311.00	112.00	2190	20230526	-40.32	688	20230221	89.97	2190	-40.32	20230526	688	89.97	20230221	2190	-40.32	20230526	688	89.97	20230221	0.00	N	083660	200	122 억		207897	N	N	0	N	00	N
78	20231018	120602	51	100.00	KOSDAQ		화학	N	N	N	N		N	1319	6	2	0.46	17467789	13270	51.69	1329	1334	1307	1706	920	1313	1316.34	0.34	0	-452	1331	1322	1311	1302	1291	1326	1306	122	393	200	0	1	1	61247181	808	-4.24	11.78	12	0.02	-311.00	112.00	2190	20230526	-39.77	688	20230221	91.72	2190	-39.77	20230526	688	91.72	20230221	2190	-39.77	20230526	688	91.72	20230221	0.00	N	083660	200	122 억		207897	N	N	0	N	00	N
79	20231018	110556	51	100.00	KOSDAQ		화학	N	N	N	N		N	1321	8	2	0.61	15881510	12063	46.99	1329	1334	1307	1706	920	1313	1316.55	0.34	0	-508	1331	1322	1311	1302	1291	1326	1306	122	393	200	0	1	1	61247181	809	-4.25	11.79	12	0.02	-311.00	112.00	2190	20230526	-39.68	688	20230221	92.01	2190	-39.68	20230526	688	92.01	20230221	2190	-39.68	20230526	688	92.01	20230221	0.00	N	083660	200	122 억		207897	N	N	0	N	00	N
80	20231018	100602	51	100.00	KOSDAQ		화학	N	N	N	N		N	1325	12	2	0.91	14817706	11255	43.84	1329	1334	1307	1706	920	1313	1316.54	0.34	0	-726	1331	1322	1311	1302	1291	1326	1306	122	393	200	0	1	1	61247181	812	-4.26	11.83	12	0.02	-311.00	112.00	2190	20230526	-39.50	688	20230221	92.59	2190	-39.50	20230526	688	92.59	20230221	2190	-39.50	20230526	688	92.59	20230221	0.00	N	083660	200	122 억		207897	N	N	0	N	00	N
81	20231018	090554	51	100.00	KOSDAQ		화학	N	N	N	N		N	1313	0	3	0.00	1922449	1464	5.70	1329	1329	1313	1706	920	1313	1313.15	0.34	0	0	1331	1322	1311	1302	1291	1326	1306	122	393	200	0	1	1	61247181	804	-4.22	11.72	12	0.00	-311.00	112.00	2190	20230526	-40.05	688	20230221	90.84	2190	-40.05	20230526	688	90.84	20230221	2190	-40.05	20230526	688	90.84	20230221	0.00	N	083660	200	122 억		207897	N	N	0	N	00	N
82	20231017	160558	51	100.00	KOSDAQ		화학	N	N	N	N		N	1313	13	2	1.00	33610907	25673	52.20	1300	1320	1300	1690	910	1300	1309.19	0.34	0	2351	1340	1319	1302	1281	1264	1311	1273	122	390	200	0	1	1	61247181	804	-4.22	11.72	12	0.04	-311.00	112.00	2190	20230526	-40.05	688	20230221	90.84	2190	-40.05	20230526	688	90.84	20230221	2190	-40.05	20230526	688	90.84	20230221	0.00	N	083660	200	122 억		205428	N	N	0	N	00	N
83	20231017	150600	51	100.00	KOSDAQ		화학	N	N	N	N		N	1313	13	2	1.00	32972795	25187	51.22	1300	1320	1300	1690	910	1300	1309.12	0.34	0	2354	1340	1319	1302	1281	1264	1311	1273	122	390	200	0	1	1	61247181	804	-4.22	11.72	12	0.04	-311.00	112.00	2190	20230526	-40.05	688	20230221	90.84	2190	-40.05	20230526	688	90.84	20230221	2190	-40.05	20230526	688	90.84	20230221	0.00	N	083660	200	122 억		205428	N	N	0	N	00	N
84	20231017	140603	51	100.00	KOSDAQ		화학	N	N	N	N		N	1310	10	2	0.77	30173644	23051	46.87	1300	1320	1300	1690	910	1300	1309.00	0.34	0	2370	1340	1319	1302	1281	1264	1311	1273	122	390	200	0	1	1	61247181	802	-4.21	11.70	12	0.04	-311.00	112.00	2190	20230526	-40.18	688	20230221	90.41	2190	-40.18	20230526	688	90.41	20230221	2190	-40.18	20230526	688	90.41	20230221	0.00	N	083660	200	122 억		205428	N	N	0	N	00	N
85	20231017	130557	51	100.00	KOSDAQ		화학	N	N	N	N		N	1305	5	2	0.38	25335751	19353	39.35	1300	1320	1300	1690	910	1300	1309.14	0.34	0	1823	1340	1319	1302	1281	1264	1311	1273	122	390	200	0	1	1	61247181	799	-4.20	11.65	12	0.03	-311.00	112.00	2190	20230526	-40.41	688	20230221	89.68	2190	-40.41	20230526	688	89.68	20230221	2190	-40.41	20230526	688	89.68	20230221	0.00	N	083660	200	122 억		205428	N	N	0	N	00	N
86	20231017	120558	51	100.00	KOSDAQ		화학	N	N	N	N		N	1306	6	2	0.46	23757973	18144	36.89	1300	1320	1300	1690	910	1300	1309.41	0.34	0	1738	1340	1319	1302	1281	1264	1311	1273	122	390	200	0	1	1	61247181	800	-4.20	11.66	12	0.03	-311.00	112.00	2190	20230526	-40.37	688	20230221	89.83	2190	-40.37	20230526	688	89.83	20230221	2190	-40.37	20230526	688	89.83	20230221	0.00	N	083660	200	122 억		205428	N	N	0	N	00	N
87	20231017	110553	51	100.00	KOSDAQ		화학	N	N	N	N		N	1309	9	2	0.69	16164896	12339	25.09	1300	1320	1300	1690	910	1300	1310.07	0.34	0	1120	1340	1319	1302	1281	1264	1311	1273	122	390	200	0	1	1	61247181	802	-4.21	11.69	12	0.02	-311.00	112.00	2190	20230526	-40.23	688	20230221	90.26	2190	-40.23	20230526	688	90.26	20230221	2190	-40.23	20230526	688	90.26	20230221	0.00	N	083660	200	122 억		205428	N	N	0	N	00	N
88	20231017	100549	51	100.00	KOSDAQ		화학	N	N	N	N		N	1312	12	2	0.92	5795049	4429	9.01	1300	1320	1300	1690	910	1300	1308.43	0.34	0	230	1340	1319	1302	1281	1264	1311	1273	122	390	200	0	1	1	61247181	804	-4.22	11.71	12	0.01	-311.00	112.00	2190	20230526	-40.09	688	20230221	90.70	2190	-40.09	20230526	688	90.70	20230221	2190	-40.09	20230526	688	90.70	20230221	0.00	N	083660	200	122 억		205428	N	N	0	N	00	N
89	20231017	090554	51	100.00	KOSDAQ		화학	N	N	N	N		N	1313	13	2	1.00	1253938	955	1.94	1300	1320	1300	1690	910	1300	1313.02	0.34	0	-728	1340	1319	1302	1281	1264	1311	1273	122	390	200	0	1	1	61247181	804	-4.22	11.72	12	0.00	-311.00	112.00	2190	20230526	-40.05	688	20230221	90.84	2190	-40.05	20230526	688	90.84	20230221	2190	-40.05	20230526	688	90.84	20230221	0.00	N	083660	200	122 억		205428	N	N	0	N	00	N
90	20231016	160554	51	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-13	5	-0.99	63580404	49132	294.66	1312	1323	1285	1706	920	1313	1294.07	0.34	0	-573	1347	1330	1315	1298	1283	1338	1306	122	393	200	0	1	1	61247181	796	-4.18	11.61	12	0.08	-311.00	112.00	2190	20230526	-40.64	688	20230221	88.95	2190	-40.64	20230526	688	88.95	20230221	2190	-40.64	20230526	688	88.95	20230221	0.00	N	083660	200	122 억		206119	N	N	0	N	00	N
91	20231016	150554	51	100.00	KOSDAQ		화학	N	N	N	N		N	1299	-14	5	-1.07	60792260	46990	281.82	1312	1323	1285	1706	920	1313	1293.73	0.34	0	-561	1347	1330	1315	1298	1283	1338	1306	122	393	200	0	1	1	61247181	796	-4.18	11.60	12	0.08	-311.00	112.00	2190	20230526	-40.68	688	20230221	88.81	2190	-40.68	20230526	688	88.81	20230221	2190	-40.68	20230526	688	88.81	20230221	0.00	N	083660	200	122 억		206119	N	N	0	N	00	N
92	20231016	140555	51	100.00	KOSDAQ		화학	N	N	N	N		N	1293	-20	5	-1.52	55615300	42982	257.78	1312	1323	1285	1706	920	1313	1293.92	0.34	0	-568	1347	1330	1315	1298	1283	1338	1306	122	393	200	0	1	1	61247181	792	-4.16	11.54	12	0.07	-311.00	112.00	2190	20230526	-40.96	688	20230221	87.94	2190	-40.96	20230526	688	87.94	20230221	2190	-40.96	20230526	688	87.94	20230221	0.00	N	083660	200	122 억		206119	N	N	0	N	00	N
93	20231016	130552	51	100.00	KOSDAQ		화학	N	N	N	N		N	1290	-23	5	-1.75	53273480	41166	246.89	1312	1323	1285	1706	920	1313	1294.11	0.34	0	-732	1347	1330	1315	1298	1283	1338	1306	122	393	200	0	1	1	61247181	790	-4.15	11.52	12	0.07	-311.00	112.00	2190	20230526	-41.10	688	20230221	87.50	2190	-41.10	20230526	688	87.50	20230221	2190	-41.10	20230526	688	87.50	20230221	0.00	N	083660	200	122 억		206119	N	N	0	N	00	N
94	20231016	120551	51	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-13	5	-0.99	37319368	28799	172.72	1312	1323	1285	1706	920	1313	1295.86	0.34	0	-756	1347	1330	1315	1298	1283	1338	1306	122	393	200	0	1	1	61247181	796	-4.18	11.61	12	0.05	-311.00	112.00	2190	20230526	-40.64	688	20230221	88.95	2190	-40.64	20230526	688	88.95	20230221	2190	-40.64	20230526	688	88.95	20230221	0.00	N	083660	200	122 억		206119	N	N	0	N	00	N
95	20231016	110549	51	100.00	KOSDAQ		화학	N	N	N	N		N	1304	-9	5	-0.69	31557163	24370	146.16	1312	1323	1285	1706	920	1313	1294.92	0.34	0	-69	1347	1330	1315	1298	1283	1338	1306	122	393	200	0	1	1	61247181	799	-4.19	11.64	12	0.04	-311.00	112.00	2190	20230526	-40.46	688	20230221	89.53	2190	-40.46	20230526	688	89.53	20230221	2190	-40.46	20230526	688	89.53	20230221	0.00	N	083660	200	122 억		206119	N	N	0	N	00	N
96	20231016	100545	51	100.00	KOSDAQ		화학	N	N	N	N		N	1294	-19	5	-1.45	26401763	20401	122.35	1312	1323	1285	1706	920	1313	1294.14	0.34	0	276	1347	1330	1315	1298	1283	1338	1306	122	393	200	0	1	1	61247181	793	-4.16	11.55	12	0.03	-311.00	112.00	2190	20230526	-40.91	688	20230221	88.08	2190	-40.91	20230526	688	88.08	20230221	2190	-40.91	20230526	688	88.08	20230221	0.00	N	083660	200	122 억		206119	N	N	0	N	00	N
97	20231016	090549	51	100.00	KOSDAQ		화학	N	N	N	N		N	1323	10	2	0.76	1012827	778	4.67	1312	1323	1300	1706	920	1313	1301.83	0.34	0	-749	1347	1330	1315	1298	1283	1338	1306	122	393	200	0	1	1	61247181	810	-4.25	11.81	12	0.00	-311.00	112.00	2190	20230526	-39.59	688	20230221	92.30	2190	-39.59	20230526	688	92.30	20230221	2190	-39.59	20230526	688	92.30	20230221	0.00	N	083660	200	122 억		206119	N	N	0	N	00	N
98	20231012	160604	51	100.00	KOSDAQ		화학	N	N	N	N		N	1315	7	2	0.54	40794181	31179	161.06	1324	1324	1300	1700	916	1308	1308.39	0.33	0	3100	1344	1326	1301	1283	1258	1335	1292	122	392	200	0	1	1	61247181	805	-4.23	11.74	12	0.05	-311.00	112.00	2190	20230526	-39.95	688	20230221	91.13	2190	-39.95	20230526	688	91.13	20230221	2190	-39.95	20230526	688	91.13	20230221	0.00	N	083660	200	122 억		203648	N	N	0	N	00	N
99	20231012	150553	51	100.00	KOSDAQ		화학	N	N	N	N		N	1315	7	2	0.54	36638043	28012	144.70	1324	1324	1300	1700	916	1308	1307.94	0.33	0	3565	1344	1326	1301	1283	1258	1335	1292	122	392	200	0	1	1	61247181	805	-4.23	11.74	12	0.05	-311.00	112.00	2190	20230526	-39.95	688	20230221	91.13	2190	-39.95	20230526	688	91.13	20230221	2190	-39.95	20230526	688	91.13	20230221	0.00	N	083660	200	122 억		203648	N	N	0	N	00	N
100	20231012	140551	51	100.00	KOSDAQ		화학	N	N	N	N		N	1308	0	3	0.00	27211620	20799	107.44	1324	1324	1300	1700	916	1308	1308.31	0.33	0	2774	1344	1326	1301	1283	1258	1335	1292	122	392	200	0	1	1	61247181	801	-4.21	11.68	12	0.03	-311.00	112.00	2190	20230526	-40.27	688	20230221	90.12	2190	-40.27	20230526	688	90.12	20230221	2190	-40.27	20230526	688	90.12	20230221	0.00	N	083660	200	122 억		203648	N	N	0	N	00	N
101	20231012	130551	51	100.00	KOSDAQ		화학	N	N	N	N		N	1316	8	2	0.61	25236043	19289	99.64	1324	1324	1300	1700	916	1308	1308.31	0.33	0	2511	1344	1326	1301	1283	1258	1335	1292	122	392	200	0	1	1	61247181	806	-4.23	11.75	12	0.03	-311.00	112.00	2190	20230526	-39.91	688	20230221	91.28	2190	-39.91	20230526	688	91.28	20230221	2190	-39.91	20230526	688	91.28	20230221	0.00	N	083660	200	122 억		203648	N	N	0	N	00	N
102	20231012	120600	51	100.00	KOSDAQ		화학	N	N	N	N		N	1308	0	3	0.00	18820385	14385	74.31	1324	1324	1300	1700	916	1308	1308.33	0.33	0	1641	1344	1326	1301	1283	1258	1335	1292	122	392	200	0	1	1	61247181	801	-4.21	11.68	12	0.02	-311.00	112.00	2190	20230526	-40.27	688	20230221	90.12	2190	-40.27	20230526	688	90.12	20230221	2190	-40.27	20230526	688	90.12	20230221	0.00	N	083660	200	122 억		203648	N	N	0	N	00	N
103	20231012	110558	51	100.00	KOSDAQ		화학	N	N	N	N		N	1310	2	2	0.15	16100398	12305	63.56	1324	1324	1300	1700	916	1308	1308.44	0.33	0	1643	1344	1326	1301	1283	1258	1335	1292	122	392	200	0	1	1	61247181	802	-4.21	11.70	12	0.02	-311.00	112.00	2190	20230526	-40.18	688	20230221	90.41	2190	-40.18	20230526	688	90.41	20230221	2190	-40.18	20230526	688	90.41	20230221	0.00	N	083660	200	122 억		203648	N	N	0	N	00	N
104	20231012	100555	51	100.00	KOSDAQ		화학	N	N	N	N		N	1310	2	2	0.15	3249999	2485	12.84	1324	1324	1306	1700	916	1308	1307.85	0.33	0	46	1344	1326	1301	1283	1258	1335	1292	122	392	200	0	1	1	61247181	802	-4.21	11.70	12	0.00	-311.00	112.00	2190	20230526	-40.18	688	20230221	90.41	2190	-40.18	20230526	688	90.41	20230221	2190	-40.18	20230526	688	90.41	20230221	0.00	N	083660	200	122 억		203648	N	N	0	N	00	N
105	20231012	090558	51	100.00	KOSDAQ		화학	N	N	N	N		N	1324	16	2	1.22	14564	11	0.06	1324	1324	1324	1700	916	1308	1324.00	0.33	0	-1	1344	1326	1301	1283	1258	1335	1292	122	392	200	0	1	1	61247181	811	-4.26	11.82	12	0.00	-311.00	112.00	2190	20230526	-39.54	688	20230221	92.44	2190	-39.54	20230526	688	92.44	20230221	2190	-39.54	20230526	688	92.44	20230221	0.00	N	083660	200	122 억		203648	N	N	0	N	00	N
106	20231011	160552	51	100.00	KOSDAQ		화학	N	N	N	N		N	1308	33	2	2.59	25329278	19358	35.09	1277	1319	1276	1657	893	1275	1308.47	0.35	0	-13326	1345	1309	1288	1252	1231	1299	1242	122	382	200	0	1	1	61247181	801	-4.21	11.68	12	0.03	-311.00	112.00	2190	20230526	-40.27	688	20230221	90.12	2190	-40.27	20230526	688	90.12	20230221	2190	-40.27	20230526	688	90.12	20230221	0.00	N	083660	200	122 억		216969	N	N	0	N	00	N
107	20231011	150553	51	100.00	KOSDAQ		화학	N	N	N	N		N	1308	33	2	2.59	25303121	19338	35.06	1277	1319	1276	1657	893	1275	1308.47	0.35	0	-13327	1345	1309	1288	1252	1231	1299	1242	122	382	200	0	1	1	61247181	801	-4.21	11.68	12	0.03	-311.00	112.00	2190	20230526	-40.27	688	20230221	90.12	2190	-40.27	20230526	688	90.12	20230221	2190	-40.27	20230526	688	90.12	20230221	0.00	N	083660	200	122 억		216969	N	N	0	N	00	N
108	20231011	140559	51	100.00	KOSDAQ		화학	N	N	N	N		N	1308	33	2	2.59	23839098	18217	33.02	1277	1319	1276	1657	893	1275	1308.62	0.35	0	-13541	1345	1309	1288	1252	1231	1299	1242	122	382	200	0	1	1	61247181	801	-4.21	11.68	12	0.03	-311.00	112.00	2190	20230526	-40.27	688	20230221	90.12	2190	-40.27	20230526	688	90.12	20230221	2190	-40.27	20230526	688	90.12	20230221	0.00	N	083660	200	122 억		216969	N	N	0	N	00	N
109	20231011	130549	51	100.00	KOSDAQ		화학	N	N	N	N		N	1312	37	2	2.90	23720061	18126	32.86	1277	1319	1276	1657	893	1275	1308.62	0.35	0	-13548	1345	1309	1288	1252	1231	1299	1242	122	382	200	0	1	1	61247181	804	-4.22	11.71	12	0.03	-311.00	112.00	2190	20230526	-40.09	688	20230221	90.70	2190	-40.09	20230526	688	90.70	20230221	2190	-40.09	20230526	688	90.70	20230221	0.00	N	083660	200	122 억		216969	N	N	0	N	00	N
110	20231011	120600	51	100.00	KOSDAQ		화학	N	N	N	N		N	1312	37	2	2.90	5008528	3852	6.98	1277	1319	1276	1657	893	1275	1300.24	0.35	0	41	1345	1309	1288	1252	1231	1299	1242	122	382	200	0	1	1	61247181	804	-4.22	11.71	12	0.01	-311.00	112.00	2190	20230526	-40.09	688	20230221	90.70	2190	-40.09	20230526	688	90.70	20230221	2190	-40.09	20230526	688	90.70	20230221	0.00	N	083660	200	122 억		216969	N	N	0	N	00	N
111	20231011	110555	51	100.00	KOSDAQ		화학	N	N	N	N		N	1312	37	2	2.90	4555644	3505	6.35	1277	1319	1276	1657	893	1275	1299.76	0.35	0	-297	1345	1309	1288	1252	1231	1299	1242	122	382	200	0	1	1	61247181	804	-4.22	11.71	12	0.01	-311.00	112.00	2190	20230526	-40.09	688	20230221	90.70	2190	-40.09	20230526	688	90.70	20230221	2190	-40.09	20230526	688	90.70	20230221	0.00	N	083660	200	122 억		216969	N	N	0	N	00	N
112	20231011	100552	51	100.00	KOSDAQ		화학	N	N	N	N		N	1319	44	2	3.45	4356247	3352	6.08	1277	1319	1276	1657	893	1275	1299.60	0.35	0	-395	1345	1309	1288	1252	1231	1299	1242	122	382	200	0	1	1	61247181	808	-4.24	11.78	12	0.01	-311.00	112.00	2190	20230526	-39.77	688	20230221	91.72	2190	-39.77	20230526	688	91.72	20230221	2190	-39.77	20230526	688	91.72	20230221	0.00	N	083660	200	122 억		216969	N	N	0	N	00	N
113	20231011	090555	51	100.00	KOSDAQ		화학	N	N	N	N		N	1289	14	2	1.10	450503	353	0.64	1277	1290	1276	1657	893	1275	1276.21	0.35	0	-349	1345	1309	1288	1252	1231	1299	1242	122	382	200	0	1	1	61247181	789	-4.14	11.51	12	0.00	-311.00	112.00	2190	20230526	-41.14	688	20230221	87.35	2190	-41.14	20230526	688	87.35	20230221	2190	-41.14	20230526	688	87.35	20230221	0.00	N	083660	200	122 억		216969	N	N	0	N	00	N
114	20231010	160548	51	100.00	KOSDAQ		화학	N	N	N	N		N	1275	-33	5	-2.52	70762230	55063	217.92	1294	1324	1267	1700	916	1308	1285.11	0.37	0	-9886	1366	1336	1318	1288	1270	1328	1280	122	392	200	0	1	1	61247181	781	-4.10	11.38	12	0.09	-311.00	112.00	2190	20230526	-41.78	688	20230221	85.32	2190	-41.78	20230526	688	85.32	20230221	2190	-41.78	20230526	688	85.32	20230221	0.00	N	083660	200	122 억		226855	N	N	0	N	00	N
115	20231010	150546	51	100.00	KOSDAQ		화학	N	N	N	N		N	1287	-21	5	-1.61	67450151	52477	207.68	1294	1324	1267	1700	916	1308	1285.33	0.37	0	-9882	1366	1336	1318	1288	1270	1328	1280	122	392	200	0	1	1	61247181	788	-4.14	11.49	12	0.09	-311.00	112.00	2190	20230526	-41.23	688	20230221	87.06	2190	-41.23	20230526	688	87.06	20230221	2190	-41.23	20230526	688	87.06	20230221	0.00	N	083660	200	122 억		226855	N	N	0	N	00	N
116	20231010	140550	51	100.00	KOSDAQ		화학	N	N	N	N		N	1285	-23	5	-1.76	49769137	38588	152.71	1294	1324	1275	1700	916	1308	1289.76	0.37	0	-8107	1366	1336	1318	1288	1270	1328	1280	122	392	200	0	1	1	61247181	787	-4.13	11.47	12	0.06	-311.00	112.00	2190	20230526	-41.32	688	20230221	86.77	2190	-41.32	20230526	688	86.77	20230221	2190	-41.32	20230526	688	86.77	20230221	0.00	N	083660	200	122 억		226855	N	N	0	N	00	N
117	20231010	130545	51	100.00	KOSDAQ		화학	N	N	N	N		N	1287	-21	5	-1.61	40975859	31720	125.53	1294	1324	1279	1700	916	1308	1291.80	0.37	0	-6171	1366	1336	1318	1288	1270	1328	1280	122	392	200	0	1	1	61247181	788	-4.14	11.49	12	0.05	-311.00	112.00	2190	20230526	-41.23	688	20230221	87.06	2190	-41.23	20230526	688	87.06	20230221	2190	-41.23	20230526	688	87.06	20230221	0.00	N	083660	200	122 억		226855	N	N	0	N	00	N
118	20231010	120544	51	100.00	KOSDAQ		화학	N	N	N	N		N	1294	-14	5	-1.07	19438283	14956	59.19	1294	1324	1294	1700	916	1308	1299.70	0.37	0	-3085	1366	1336	1318	1288	1270	1328	1280	122	392	200	0	1	1	61247181	793	-4.16	11.55	12	0.02	-311.00	112.00	2190	20230526	-40.91	688	20230221	88.08	2190	-40.91	20230526	688	88.08	20230221	2190	-40.91	20230526	688	88.08	20230221	0.00	N	083660	200	122 억		226855	N	N	0	N	00	N
119	20231010	110536	51	100.00	KOSDAQ		화학	N	N	N	N		N	1310	2	2	0.15	9067006	6954	27.52	1294	1324	1294	1700	916	1308	1303.85	0.37	0	-1680	1366	1336	1318	1288	1270	1328	1280	122	392	200	0	1	1	61247181	802	-4.21	11.70	12	0.01	-311.00	112.00	2190	20230526	-40.18	688	20230221	90.41	2190	-40.18	20230526	688	90.41	20230221	2190	-40.18	20230526	688	90.41	20230221	0.00	N	083660	200	122 억		226855	N	N	0	N	00	N
120	20231010	100540	51	100.00	KOSDAQ		화학	N	N	N	N		N	1307	-1	5	-0.08	5036055	3863	15.29	1294	1324	1294	1700	916	1308	1303.66	0.37	0	-1263	1366	1336	1318	1288	1270	1328	1280	122	392	200	0	1	1	61247181	801	-4.20	11.67	12	0.01	-311.00	112.00	2190	20230526	-40.32	688	20230221	89.97	2190	-40.32	20230526	688	89.97	20230221	2190	-40.32	20230526	688	89.97	20230221	0.00	N	083660	200	122 억		226855	N	N	0	N	00	N
121	20231010	090537	51	100.00	KOSDAQ		화학	N	N	N	N		N	1323	15	2	1.15	2467940	1898	7.51	1294	1324	1294	1700	916	1308	1300.28	0.37	0	-993	1366	1336	1318	1288	1270	1328	1280	122	392	200	0	1	1	61247181	810	-4.25	11.81	12	0.00	-311.00	112.00	2190	20230526	-39.59	688	20230221	92.30	2190	-39.59	20230526	688	92.30	20230221	2190	-39.59	20230526	688	92.30	20230221	0.00	N	083660	200	122 억		226855	N	N	0	N	00	N
122	20231006	160543	51	100.00	KOSDAQ		화학	N	N	N	N		N	1308	-13	5	-0.98	33203556	25267	70.72	1348	1348	1300	1717	925	1321	1314.11	0.37	0	-1512	1350	1335	1311	1296	1272	1343	1304	122	396	200	0	1	1	61247181	801	-4.21	11.68	12	0.04	-311.00	112.00	2190	20230526	-40.27	688	20230221	90.12	2190	-40.27	20230526	688	90.12	20230221	2190	-40.27	20230526	688	90.12	20230221	0.00	N	083660	200	122 억		228367	N	N	0	N	00	N
123	20231006	150533	51	100.00	KOSDAQ		화학	N	N	N	N		N	1311	-10	5	-0.76	31652379	24078	67.39	1348	1348	1300	1717	925	1321	1314.58	0.37	0	-1458	1350	1335	1311	1296	1272	1343	1304	122	396	200	0	1	1	61247181	803	-4.22	11.71	12	0.04	-311.00	112.00	2190	20230526	-40.14	688	20230221	90.55	2190	-40.14	20230526	688	90.55	20230221	2190	-40.14	20230526	688	90.55	20230221	0.00	N	083660	200	122 억		228367	N	N	0	N	00	N
124	20231006	140535	51	100.00	KOSDAQ		화학	N	N	N	N		N	1318	-3	5	-0.23	22044308	16712	46.78	1348	1348	1307	1717	925	1321	1319.07	0.37	0	-1359	1350	1335	1311	1296	1272	1343	1304	122	396	200	0	1	1	61247181	807	-4.24	11.77	12	0.03	-311.00	112.00	2190	20230526	-39.82	688	20230221	91.57	2190	-39.82	20230526	688	91.57	20230221	2190	-39.82	20230526	688	91.57	20230221	0.00	N	083660	200	122 억		228367	N	N	0	N	00	N
125	20231006	130529	51	100.00	KOSDAQ		화학	N	N	N	N		N	1327	6	2	0.45	21480426	16284	45.58	1348	1348	1307	1717	925	1321	1319.11	0.37	0	-1556	1350	1335	1311	1296	1272	1343	1304	122	396	200	0	1	1	61247181	813	-4.27	11.85	12	0.03	-311.00	112.00	2190	20230526	-39.41	688	20230221	92.88	2190	-39.41	20230526	688	92.88	20230221	2190	-39.41	20230526	688	92.88	20230221	0.00	N	083660	200	122 억		228367	N	N	0	N	00	N
126	20231006	120528	51	100.00	KOSDAQ		화학	N	N	N	N		N	1327	6	2	0.45	21131516	16021	44.84	1348	1348	1307	1717	925	1321	1318.99	0.37	0	-1332	1350	1335	1311	1296	1272	1343	1304	122	396	200	0	1	1	61247181	813	-4.27	11.85	12	0.03	-311.00	112.00	2190	20230526	-39.41	688	20230221	92.88	2190	-39.41	20230526	688	92.88	20230221	2190	-39.41	20230526	688	92.88	20230221	0.00	N	083660	200	122 억		228367	N	N	0	N	00	N
127	20231006	110523	51	100.00	KOSDAQ		화학	N	N	N	N		N	1331	10	2	0.76	13800683	10461	29.28	1348	1348	1307	1717	925	1321	1319.25	0.37	0	-1774	1350	1335	1311	1296	1272	1343	1304	122	396	200	0	1	1	61247181	815	-4.28	11.88	12	0.02	-311.00	112.00	2190	20230526	-39.22	688	20230221	93.46	2190	-39.22	20230526	688	93.46	20230221	2190	-39.22	20230526	688	93.46	20230221	0.00	N	083660	200	122 억		228367	N	N	0	N	00	N
128	20231006	100528	51	100.00	KOSDAQ		화학	N	N	N	N		N	1338	17	2	1.29	11814715	8965	25.09	1348	1348	1307	1717	925	1321	1317.87	0.37	0	-913	1350	1335	1311	1296	1272	1343	1304	122	396	200	0	1	1	61247181	819	-4.30	11.95	12	0.01	-311.00	112.00	2190	20230526	-38.90	688	20230221	94.48	2190	-38.90	20230526	688	94.48	20230221	2190	-38.90	20230526	688	94.48	20230221	0.00	N	083660	200	122 억		228367	N	N	0	N	00	N
129	20231006	090523	51	100.00	KOSDAQ		화학	N	N	N	N		N	1329	8	2	0.61	1076155	813	2.28	1348	1348	1321	1717	925	1321	1323.68	0.37	0	-21	1350	1335	1311	1296	1272	1343	1304	122	396	200	0	1	1	61247181	814	-4.27	11.87	12	0.00	-311.00	112.00	2190	20230526	-39.32	688	20230221	93.17	2190	-39.32	20230526	688	93.17	20230221	2190	-39.32	20230526	688	93.17	20230221	0.00	N	083660	200	122 억		228367	N	N	0	N	00	N