KissMeData/226340/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	161013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	55	2	2.39	3894255710	1591712	242.46	2305	2550	2280	2995	1615	2305	2446.80	0.31	0	213144	2398	2351	2293	2246	2188	2357	2252	35	690	100	1470	5	1	35210816	831	36.31	2.83	12	4.52	65.00	835.00	3280	20230822	-28.05	1310	20221104	80.15	3280	-28.05	20230822	1363	73.15	20230427	3280	-28.05	20230822	1310	80.15	20221104	4.61	N	226340	100	35 억		108795	N	N	0	N	00	N
3	20231031	151023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	65	2	2.82	3739629785	1526310	232.50	2305	2550	2280	2995	1615	2305	2450.11	0.31	0	210751	2398	2351	2293	2246	2188	2357	2252	35	690	100	1470	5	1	35210816	834	36.46	2.84	12	4.33	65.00	835.00	3280	20230822	-27.74	1310	20221104	80.92	3280	-27.74	20230822	1363	73.88	20230427	3280	-27.74	20230822	1310	80.92	20221104	4.61	N	226340	100	35 억		108795	N	N	0	N	00	N
4	20231031	141032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	100	2	4.34	3523243195	1435662	218.69	2305	2550	2280	2995	1615	2305	2454.09	0.31	0	183192	2398	2351	2293	2246	2188	2357	2252	35	690	100	1470	5	1	35210816	847	37.00	2.88	12	4.08	65.00	835.00	3280	20230822	-26.68	1310	20221104	83.59	3280	-26.68	20230822	1363	76.45	20230427	3280	-26.68	20230822	1310	83.59	20221104	4.61	N	226340	100	35 억		108795	N	N	0	N	00	N
5	20231031	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	120	2	5.21	3365275665	1369292	208.58	2305	2550	2280	2995	1615	2305	2457.68	0.31	0	181612	2398	2351	2293	2246	2188	2357	2252	35	690	100	1470	5	1	35210816	854	37.31	2.90	12	3.89	65.00	835.00	3280	20230822	-26.07	1310	20221104	85.11	3280	-26.07	20230822	1363	77.92	20230427	3280	-26.07	20230822	1310	85.11	20221104	4.61	N	226340	100	35 억		108795	N	N	0	N	00	N
6	20231031	121023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	110	2	4.77	3217175015	1307595	199.18	2305	2550	2280	2995	1615	2305	2460.38	0.31	0	184638	2398	2351	2293	2246	2188	2357	2252	35	690	100	1470	5	1	35210816	850	37.15	2.89	12	3.71	65.00	835.00	3280	20230822	-26.37	1310	20221104	84.35	3280	-26.37	20230822	1363	77.18	20230427	3280	-26.37	20230822	1310	84.35	20221104	4.61	N	226340	100	35 억		108795	N	N	0	N	00	N
7	20231031	111049	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	125	2	5.42	3130011025	1271427	193.67	2305	2550	2280	2995	1615	2305	2461.81	0.31	0	193182	2398	2351	2293	2246	2188	2357	2252	35	690	100	1470	5	1	35210816	856	37.38	2.91	12	3.61	65.00	835.00	3280	20230822	-25.91	1310	20221104	85.50	3280	-25.91	20230822	1363	78.28	20230427	3280	-25.91	20230822	1310	85.50	20221104	4.61	N	226340	100	35 억		108795	N	N	0	N	00	N
8	20231031	101030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	125	2	5.42	2578977500	1043579	158.96	2305	2550	2280	2995	1615	2305	2471.28	0.31	0	188557	2398	2351	2293	2246	2188	2357	2252	35	690	100	1470	5	1	35210816	856	37.38	2.91	12	2.96	65.00	835.00	3280	20230822	-25.91	1310	20221104	85.50	3280	-25.91	20230822	1363	78.28	20230427	3280	-25.91	20230822	1310	85.50	20221104	4.61	N	226340	100	35 억		108795	N	N	0	N	00	N
9	20231031	091030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	100	2	4.34	231550180	97843	14.90	2305	2415	2280	2995	1615	2305	2366.55	0.31	0	1604	2398	2351	2293	2246	2188	2357	2252	35	690	100	1470	5	1	35210816	847	37.00	2.88	12	0.28	65.00	835.00	3280	20230822	-26.68	1310	20221104	83.59	3280	-26.68	20230822	1363	76.45	20230427	3280	-26.68	20230822	1310	83.59	20221104	4.61	N	226340	100	35 억		108795	N	N	0	N	00	N
10	20231030	161011	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-50	5	-2.12	1476504365	649230	68.74	2305	2340	2235	3060	1650	2355	2274.24	0.38	0	-24751	2605	2480	2375	2250	2145	2427	2197	35	705	100	1500	5	1	35210816	812	35.46	2.76	12	1.84	65.00	835.00	3280	20230822	-29.73	1310	20221104	75.95	3280	-29.73	20230822	1363	69.11	20230427	3280	-29.73	20230822	1310	75.95	20221104	4.55	N	226340	100	35 억		132534	N	N	0	N	00	N
11	20231030	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-100	5	-4.25	1349834710	593859	62.88	2305	2340	2235	3060	1650	2355	2272.99	0.38	0	-20605	2605	2480	2375	2250	2145	2427	2197	35	705	100	1500	5	1	35210816	794	34.69	2.70	12	1.69	65.00	835.00	3280	20230822	-31.25	1310	20221104	72.14	3280	-31.25	20230822	1363	65.44	20230427	3280	-31.25	20230822	1310	72.14	20221104	4.55	N	226340	100	35 억		132534	N	N	0	N	00	N
12	20231030	140947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-90	5	-3.82	1224223825	538240	56.99	2305	2340	2235	3060	1650	2355	2274.49	0.38	0	-20444	2605	2480	2375	2250	2145	2427	2197	35	705	100	1500	5	1	35210816	798	34.85	2.71	12	1.53	65.00	835.00	3280	20230822	-30.95	1310	20221104	72.90	3280	-30.95	20230822	1363	66.18	20230427	3280	-30.95	20230822	1310	72.90	20221104	4.55	N	226340	100	35 억		132534	N	N	0	N	00	N
13	20231030	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-80	5	-3.40	1093917510	480847	50.91	2305	2340	2235	3060	1650	2355	2274.98	0.38	0	-23756	2605	2480	2375	2250	2145	2427	2197	35	705	100	1500	5	1	35210816	801	35.00	2.72	12	1.37	65.00	835.00	3280	20230822	-30.64	1310	20221104	73.66	3280	-30.64	20230822	1363	66.91	20230427	3280	-30.64	20230822	1310	73.66	20221104	4.55	N	226340	100	35 억		132534	N	N	0	N	00	N
14	20231030	120943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-90	5	-3.82	925144345	406573	43.05	2305	2340	2235	3060	1650	2355	2275.47	0.38	0	-36972	2605	2480	2375	2250	2145	2427	2197	35	705	100	1500	5	1	35210816	798	34.85	2.71	12	1.15	65.00	835.00	3280	20230822	-30.95	1310	20221104	72.90	3280	-30.95	20230822	1363	66.18	20230427	3280	-30.95	20230822	1310	72.90	20221104	4.55	N	226340	100	35 억		132534	N	N	0	N	00	N
15	20231030	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	-60	5	-2.55	779824955	342898	36.31	2305	2340	2235	3060	1650	2355	2274.22	0.38	0	-32137	2605	2480	2375	2250	2145	2427	2197	35	705	100	1500	5	1	35210816	808	35.31	2.75	12	0.97	65.00	835.00	3280	20230822	-30.03	1310	20221104	75.19	3280	-30.03	20230822	1363	68.38	20230427	3280	-30.03	20230822	1310	75.19	20221104	4.55	N	226340	100	35 억		132534	N	N	0	N	00	N
16	20231030	100940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-100	5	-4.25	542426295	238617	25.26	2305	2340	2235	3060	1650	2355	2273.21	0.38	0	-22556	2605	2480	2375	2250	2145	2427	2197	35	705	100	1500	5	1	35210816	794	34.69	2.70	12	0.68	65.00	835.00	3280	20230822	-31.25	1310	20221104	72.14	3280	-31.25	20230822	1363	65.44	20230427	3280	-31.25	20230822	1310	72.14	20221104	4.55	N	226340	100	35 억		132534	N	N	0	N	00	N
17	20231030	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	-35	5	-1.49	35997850	15504	1.64	2305	2340	2285	3060	1650	2355	2321.84	0.38	0	-2069	2605	2480	2375	2250	2145	2427	2197	35	705	100	1500	5	1	35210816	817	35.69	2.78	12	0.04	65.00	835.00	3280	20230822	-29.27	1310	20221104	77.10	3280	-29.27	20230822	1363	70.21	20230427	3280	-29.27	20230822	1310	77.10	20221104	4.55	N	226340	100	35 억		132534	N	N	0	N	00	N
18	20231027	160910	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-95	5	-3.88	2192036460	939427	120.52	2455	2500	2270	3185	1715	2450	2333.36	0.59	0	-76030	2606	2527	2466	2387	2326	2497	2357	35	735	100	1560	5	1	35210816	829	36.23	2.82	12	2.67	65.00	835.00	3280	20230822	-28.20	1310	20221104	79.77	3280	-28.20	20230822	1363	72.78	20230427	3280	-28.20	20230822	1310	79.77	20221104	4.28	N	226340	100	35 억		207592	N	N	0	N	00	N
19	20231027	150940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-135	5	-5.51	1981231130	848965	108.91	2455	2500	2270	3185	1715	2450	2333.69	0.59	0	-70237	2606	2527	2466	2387	2326	2497	2357	35	735	100	1560	5	1	35210816	815	35.62	2.77	12	2.41	65.00	835.00	3280	20230822	-29.42	1310	20221104	76.72	3280	-29.42	20230822	1363	69.85	20230427	3280	-29.42	20230822	1310	76.72	20221104	4.28	N	226340	100	35 억		207592	N	N	0	N	00	N
20	20231027	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-105	5	-4.29	1834789525	785967	100.83	2455	2500	2270	3185	1715	2450	2334.42	0.59	0	-69921	2606	2527	2466	2387	2326	2497	2357	35	735	100	1560	5	1	35210816	826	36.08	2.81	12	2.23	65.00	835.00	3280	20230822	-28.51	1310	20221104	79.01	3280	-28.51	20230822	1363	72.05	20230427	3280	-28.51	20230822	1310	79.01	20221104	4.28	N	226340	100	35 억		207592	N	N	0	N	00	N
21	20231027	130929	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-120	5	-4.90	1723448160	738398	94.73	2455	2500	2270	3185	1715	2450	2334.02	0.59	0	-61359	2606	2527	2466	2387	2326	2497	2357	35	735	100	1560	5	1	35210816	820	35.85	2.79	12	2.10	65.00	835.00	3280	20230822	-28.96	1310	20221104	77.86	3280	-28.96	20230822	1363	70.95	20230427	3280	-28.96	20230822	1310	77.86	20221104	4.28	N	226340	100	35 억		207592	N	N	0	N	00	N
22	20231027	120943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-90	5	-3.67	1611738440	690703	88.61	2455	2500	2270	3185	1715	2450	2333.46	0.59	0	-39225	2606	2527	2466	2387	2326	2497	2357	35	735	100	1560	5	1	35210816	831	36.31	2.83	12	1.96	65.00	835.00	3280	20230822	-28.05	1310	20221104	80.15	3280	-28.05	20230822	1363	73.15	20230427	3280	-28.05	20230822	1310	80.15	20221104	4.28	N	226340	100	35 억		207592	N	N	0	N	00	N
23	20231027	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-95	5	-3.88	1374311895	590561	75.76	2455	2500	2270	3185	1715	2450	2327.11	0.59	0	-7644	2606	2527	2466	2387	2326	2497	2357	35	735	100	1560	5	1	35210816	829	36.23	2.82	12	1.68	65.00	835.00	3280	20230822	-28.20	1310	20221104	79.77	3280	-28.20	20230822	1363	72.78	20230427	3280	-28.20	20230822	1310	79.77	20221104	4.28	N	226340	100	35 억		207592	N	N	0	N	00	N
24	20231027	100938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	-130	5	-5.31	1054329690	453494	58.18	2455	2500	2270	3185	1715	2450	2324.88	0.59	0	-1822	2606	2527	2466	2387	2326	2497	2357	35	735	100	1560	5	1	35210816	817	35.69	2.78	12	1.29	65.00	835.00	3280	20230822	-29.27	1310	20221104	77.10	3280	-29.27	20230822	1363	70.21	20230427	3280	-29.27	20230822	1310	77.10	20221104	4.28	N	226340	100	35 억		207592	N	N	0	N	00	N
25	20231027	090938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-15	5	-0.61	76045510	31132	3.99	2455	2500	2420	3185	1715	2450	2442.66	0.59	0	-4524	2606	2527	2466	2387	2326	2497	2357	35	735	100	1560	5	1	35210816	857	37.46	2.92	12	0.09	65.00	835.00	3280	20230822	-25.76	1310	20221104	85.88	3280	-25.76	20230822	1363	78.65	20230427	3280	-25.76	20230822	1310	85.88	20221104	4.28	N	226340	100	35 억		207592	N	N	0	N	00	N
26	20231026	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-135	5	-5.22	1905088385	774127	35.20	2490	2545	2405	3360	1810	2585	2460.97	1.09	0	-184854	2795	2690	2575	2470	2355	2742	2522	35	775	100	1650	5	1	35210816	863	37.69	2.93	12	2.20	65.00	835.00	3280	20230822	-25.30	1310	20221104	87.02	3280	-25.30	20230822	1363	79.75	20230427	3280	-25.30	20230822	1310	87.02	20221104	4.33	N	226340	100	35 억		382864	N	N	0	N	00	N
27	20231026	150925	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-125	5	-4.84	1791654980	727874	33.10	2490	2545	2405	3360	1810	2585	2461.49	1.09	0	-179546	2795	2690	2575	2470	2355	2742	2522	35	775	100	1650	5	1	35210816	866	37.85	2.95	12	2.07	65.00	835.00	3280	20230822	-25.00	1310	20221104	87.79	3280	-25.00	20230822	1363	80.48	20230427	3280	-25.00	20230822	1310	87.79	20221104	4.33	N	226340	100	35 억		382864	N	N	0	N	00	N
28	20231026	140927	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-170	5	-6.58	1508407365	612859	27.87	2490	2545	2405	3360	1810	2585	2461.26	1.09	0	-170456	2795	2690	2575	2470	2355	2742	2522	35	775	100	1650	5	1	35210816	850	37.15	2.89	12	1.74	65.00	835.00	3280	20230822	-26.37	1310	20221104	84.35	3280	-26.37	20230822	1363	77.18	20230427	3280	-26.37	20230822	1310	84.35	20221104	4.33	N	226340	100	35 억		382864	N	N	0	N	00	N
29	20231026	130926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-150	5	-5.80	1386233795	562269	25.57	2490	2545	2410	3360	1810	2585	2465.43	1.09	0	-148553	2795	2690	2575	2470	2355	2742	2522	35	775	100	1650	5	1	35210816	857	37.46	2.92	12	1.60	65.00	835.00	3280	20230822	-25.76	1310	20221104	85.88	3280	-25.76	20230822	1363	78.65	20230427	3280	-25.76	20230822	1310	85.88	20221104	4.33	N	226340	100	35 억		382864	N	N	0	N	00	N
30	20231026	120918	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-150	5	-5.80	1276797590	517186	23.52	2490	2545	2410	3360	1810	2585	2468.74	1.09	0	-135156	2795	2690	2575	2470	2355	2742	2522	35	775	100	1650	5	1	35210816	857	37.46	2.92	12	1.47	65.00	835.00	3280	20230822	-25.76	1310	20221104	85.88	3280	-25.76	20230822	1363	78.65	20230427	3280	-25.76	20230822	1310	85.88	20221104	4.33	N	226340	100	35 억		382864	N	N	0	N	00	N
31	20231026	110933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-165	5	-6.38	1133326265	457957	20.82	2490	2545	2415	3360	1810	2585	2474.74	1.09	0	-114439	2795	2690	2575	2470	2355	2742	2522	35	775	100	1650	5	1	35210816	852	37.23	2.90	12	1.30	65.00	835.00	3280	20230822	-26.22	1310	20221104	84.73	3280	-26.22	20230822	1363	77.55	20230427	3280	-26.22	20230822	1310	84.73	20221104	4.33	N	226340	100	35 억		382864	N	N	0	N	00	N
32	20231026	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	-110	5	-4.26	734076380	294316	13.38	2490	2545	2450	3360	1810	2585	2494.18	1.09	0	-43700	2795	2690	2575	2470	2355	2742	2522	35	775	100	1650	5	1	35210816	871	38.08	2.96	12	0.84	65.00	835.00	3280	20230822	-24.54	1310	20221104	88.93	3280	-24.54	20230822	1363	81.58	20230427	3280	-24.54	20230822	1310	88.93	20221104	4.33	N	226340	100	35 억		382864	N	N	0	N	00	N
33	20231026	090926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	-50	5	-1.93	221961320	88837	4.04	2490	2535	2465	3360	1810	2585	2498.52	1.09	0	12563	2795	2690	2575	2470	2355	2742	2522	35	775	100	1650	5	1	35210816	893	39.00	3.04	12	0.25	65.00	835.00	3280	20230822	-22.71	1310	20221104	93.51	3280	-22.71	20230822	1363	85.99	20230427	3280	-22.71	20230822	1310	93.51	20221104	4.33	N	226340	100	35 억		382864	N	N	0	N	00	N
34	20231025	160928	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	125	2	5.08	5684023910	2190767	671.36	2485	2680	2460	3195	1725	2460	2594.54	1.02	0	37786	2563	2511	2418	2366	2273	2537	2392	35	735	100	1570	5	1	35210816	910	39.77	3.10	12	6.22	65.00	835.00	3280	20230822	-21.19	1310	20221104	97.33	3280	-21.19	20230822	1363	89.66	20230427	3280	-21.19	20230822	1310	97.33	20221104	4.43	N	226340	100	35 억		357554	N	N	0	N	00	N
35	20231025	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	95	2	3.86	5414984585	2086449	639.39	2485	2680	2460	3195	1725	2460	2595.31	1.02	0	52754	2563	2511	2418	2366	2273	2537	2392	35	735	100	1570	5	1	35210816	900	39.31	3.06	12	5.93	65.00	835.00	3280	20230822	-22.10	1310	20221104	95.04	3280	-22.10	20230822	1363	87.45	20230427	3280	-22.10	20230822	1310	95.04	20221104	4.43	N	226340	100	35 억		357554	N	N	0	N	00	N
36	20231025	140922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	140	2	5.69	4762110810	1831194	561.17	2485	2680	2460	3195	1725	2460	2600.55	1.02	0	-28685	2563	2511	2418	2366	2273	2537	2392	35	735	100	1570	5	1	35210816	915	40.00	3.11	12	5.20	65.00	835.00	3280	20230822	-20.73	1310	20221104	98.47	3280	-20.73	20230822	1363	90.76	20230427	3280	-20.73	20230822	1310	98.47	20221104	4.43	N	226340	100	35 억		357554	N	N	0	N	00	N
37	20231025	130923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	175	2	7.11	3014798410	1165681	357.22	2485	2670	2460	3195	1725	2460	2586.30	1.02	0	94177	2563	2511	2418	2366	2273	2537	2392	35	735	100	1570	5	1	35210816	928	40.54	3.16	12	3.31	65.00	835.00	3280	20230822	-19.66	1310	20221104	101.15	3280	-19.66	20230822	1363	93.32	20230427	3280	-19.66	20230822	1310	101.15	20221104	4.43	N	226340	100	35 억		357554	N	N	0	N	00	N
38	20231025	120924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	95	2	3.86	2241634095	870419	266.74	2485	2650	2460	3195	1725	2460	2575.35	1.02	0	78194	2563	2511	2418	2366	2273	2537	2392	35	735	100	1570	5	1	35210816	900	39.31	3.06	12	2.47	65.00	835.00	3280	20230822	-22.10	1310	20221104	95.04	3280	-22.10	20230822	1363	87.45	20230427	3280	-22.10	20230822	1310	95.04	20221104	4.43	N	226340	100	35 억		357554	N	N	0	N	00	N
39	20231025	110926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	100	2	4.07	1879350610	729454	223.54	2485	2650	2460	3195	1725	2460	2576.38	1.02	0	32632	2563	2511	2418	2366	2273	2537	2392	35	735	100	1570	5	1	35210816	901	39.38	3.07	12	2.07	65.00	835.00	3280	20230822	-21.95	1310	20221104	95.42	3280	-21.95	20230822	1363	87.82	20230427	3280	-21.95	20230822	1310	95.42	20221104	4.43	N	226340	100	35 억		357554	N	N	0	N	00	N
40	20231025	100927	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	145	2	5.89	824930365	324604	99.48	2485	2610	2460	3195	1725	2460	2541.35	1.02	0	53248	2563	2511	2418	2366	2273	2537	2392	35	735	100	1570	5	1	35210816	917	40.08	3.12	12	0.92	65.00	835.00	3280	20230822	-20.58	1310	20221104	98.85	3280	-20.58	20230822	1363	91.12	20230427	3280	-20.58	20230822	1310	98.85	20221104	4.43	N	226340	100	35 억		357554	N	N	0	N	00	N
41	20231025	090923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	30	2	1.22	105278625	42389	12.99	2485	2520	2465	3195	1725	2460	2483.64	1.02	0	18093	2563	2511	2418	2366	2273	2537	2392	35	735	100	1570	5	1	35210816	877	38.31	2.98	12	0.12	65.00	835.00	3280	20230822	-24.09	1310	20221104	90.08	3280	-24.09	20230822	1363	82.69	20230427	3280	-24.09	20230822	1310	90.08	20221104	4.43	N	226340	100	35 억		357554	N	N	0	N	00	N
42	20231024	160904	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	50	2	2.07	784270375	325517	54.97	2415	2470	2325	3130	1690	2410	2409.18	1.02	0	-4248	2616	2512	2436	2332	2256	2475	2295	35	720	100	1540	5	1	35210816	866	37.85	2.95	12	0.92	65.00	835.00	3280	20230822	-25.00	1310	20221020	87.79	3280	-25.00	20230822	1363	80.48	20230427	3280	-25.00	20230822	1310	87.79	20221104	4.63	N	226340	100	35 억		360625	N	N	0	N	00	N
43	20231024	150917	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	55	2	2.28	714914920	297306	50.21	2415	2470	2325	3130	1690	2410	2404.63	1.02	0	-4399	2616	2512	2436	2332	2256	2475	2295	35	720	100	1540	5	1	35210816	868	37.92	2.95	12	0.84	65.00	835.00	3280	20230822	-24.85	1310	20221020	88.17	3280	-24.85	20230822	1363	80.85	20230427	3280	-24.85	20230822	1310	88.17	20221104	4.63	N	226340	100	35 억		360625	N	N	0	N	00	N
44	20231024	140902	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	15	2	0.62	630175540	262787	44.38	2415	2470	2325	3130	1690	2410	2398.00	1.02	0	1867	2616	2512	2436	2332	2256	2475	2295	35	720	100	1540	5	1	35210816	854	37.31	2.90	12	0.75	65.00	835.00	3280	20230822	-26.07	1310	20221020	85.11	3280	-26.07	20230822	1363	77.92	20230427	3280	-26.07	20230822	1310	85.11	20221104	4.63	N	226340	100	35 억		360625	N	N	0	N	00	N
45	20231024	130907	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-20	5	-0.83	571506635	238561	40.29	2415	2470	2325	3130	1690	2410	2395.58	1.02	0	4708	2616	2512	2436	2332	2256	2475	2295	35	720	100	1540	5	1	35210816	842	36.77	2.86	12	0.68	65.00	835.00	3280	20230822	-27.13	1310	20221020	82.44	3280	-27.13	20230822	1363	75.35	20230427	3280	-27.13	20230822	1310	82.44	20221104	4.63	N	226340	100	35 억		360625	N	N	0	N	00	N
46	20231024	120917	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-25	5	-1.04	533776665	222653	37.60	2415	2470	2325	3130	1690	2410	2397.29	1.02	0	111	2616	2512	2436	2332	2256	2475	2295	35	720	100	1540	5	1	35210816	840	36.69	2.86	12	0.63	65.00	835.00	3280	20230822	-27.29	1310	20221020	82.06	3280	-27.29	20230822	1363	74.98	20230427	3280	-27.29	20230822	1310	82.06	20221104	4.63	N	226340	100	35 억		360625	N	N	0	N	00	N
47	20231024	110911	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-45	5	-1.87	501720615	209176	35.32	2415	2470	2325	3130	1690	2410	2398.51	1.02	0	-4998	2616	2512	2436	2332	2256	2475	2295	35	720	100	1540	5	1	35210816	833	36.38	2.83	12	0.59	65.00	835.00	3280	20230822	-27.90	1310	20221020	80.53	3280	-27.90	20230822	1363	73.51	20230427	3280	-27.90	20230822	1310	80.53	20221104	4.63	N	226340	100	35 억		360625	N	N	0	N	00	N
48	20231024	100903	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-30	5	-1.24	351273040	145368	24.55	2415	2470	2380	3130	1690	2410	2416.48	1.02	0	-21548	2616	2512	2436	2332	2256	2475	2295	35	720	100	1540	5	1	35210816	838	36.62	2.85	12	0.41	65.00	835.00	3280	20230822	-27.44	1310	20221020	81.68	3280	-27.44	20230822	1363	74.61	20230427	3280	-27.44	20230822	1310	81.68	20221104	4.63	N	226340	100	35 억		360625	N	N	0	N	00	N
49	20231024	090911	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	60	2	2.49	85381150	35050	5.92	2415	2470	2415	3130	1690	2410	2436.70	1.02	0	13073	2616	2512	2436	2332	2256	2475	2295	35	720	100	1540	5	1	35210816	870	38.00	2.96	12	0.10	65.00	835.00	3280	20230822	-24.70	1310	20221020	88.55	3280	-24.70	20230822	1363	81.22	20230427	3280	-24.70	20230822	1310	88.55	20221104	4.63	N	226340	100	35 억		360625	N	N	0	N	00	N
50	20231023	160857	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-70	5	-2.82	1452060845	589750	87.98	2465	2540	2360	3220	1740	2480	2462.22	1.32	0	-113247	2640	2560	2470	2390	2300	2515	2345	35	740	100	1580	5	1	35210816	849	37.08	2.89	12	1.67	65.00	835.00	3280	20230822	-26.52	1310	20221020	83.97	3280	-26.52	20230822	1363	76.82	20230427	3280	-26.52	20230822	1310	83.97	20221104	4.62	N	226340	100	35 억		466229	N	N	0	N	00	N
51	20231023	150903	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-95	5	-3.83	1312568460	531303	79.26	2465	2540	2365	3220	1740	2480	2470.47	1.32	0	-123337	2640	2560	2470	2390	2300	2515	2345	35	740	100	1580	5	1	35210816	840	36.69	2.86	12	1.51	65.00	835.00	3280	20230822	-27.29	1310	20221020	82.06	3280	-27.29	20230822	1363	74.98	20230427	3280	-27.29	20230822	1310	82.06	20221104	4.62	N	226340	100	35 억		466229	N	N	0	N	00	N
52	20231023	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-55	5	-2.22	1177810925	474869	70.84	2465	2540	2385	3220	1740	2480	2480.29	1.32	0	-130167	2640	2560	2470	2390	2300	2515	2345	35	740	100	1580	5	1	35210816	854	37.31	2.90	12	1.35	65.00	835.00	3280	20230822	-26.07	1310	20221020	85.11	3280	-26.07	20230822	1363	77.92	20230427	3280	-26.07	20230822	1310	85.11	20221104	4.62	N	226340	100	35 억		466229	N	N	0	N	00	N
53	20231023	130907	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	-25	5	-1.01	1041450795	418568	62.44	2465	2540	2445	3220	1740	2480	2488.13	1.32	0	-109737	2640	2560	2470	2390	2300	2515	2345	35	740	100	1580	5	1	35210816	864	37.77	2.94	12	1.19	65.00	835.00	3280	20230822	-25.15	1310	20221020	87.40	3280	-25.15	20230822	1363	80.12	20230427	3280	-25.15	20230822	1310	87.40	20221104	4.62	N	226340	100	35 억		466229	N	N	0	N	00	N
54	20231023	120858	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-15	5	-0.60	980686080	393790	58.74	2465	2540	2445	3220	1740	2480	2490.38	1.32	0	-94037	2640	2560	2470	2390	2300	2515	2345	35	740	100	1580	5	1	35210816	868	37.92	2.95	12	1.12	65.00	835.00	3280	20230822	-24.85	1310	20221020	88.17	3280	-24.85	20230822	1363	80.85	20230427	3280	-24.85	20230822	1310	88.17	20221104	4.62	N	226340	100	35 억		466229	N	N	0	N	00	N
55	20231023	110855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	20	2	0.81	879713880	352854	52.64	2465	2540	2445	3220	1740	2480	2493.14	1.32	0	-80581	2640	2560	2470	2390	2300	2515	2345	35	740	100	1580	5	1	35210816	880	38.46	2.99	12	1.00	65.00	835.00	3280	20230822	-23.78	1310	20221020	90.84	3280	-23.78	20230822	1363	83.42	20230427	3280	-23.78	20230822	1310	90.84	20221104	4.62	N	226340	100	35 억		466229	N	N	0	N	00	N
56	20231023	100849	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	0	3	0.00	759579930	304778	45.47	2465	2540	2445	3220	1740	2480	2492.24	1.32	0	-74766	2640	2560	2470	2390	2300	2515	2345	35	740	100	1580	5	1	35210816	873	38.15	2.97	12	0.87	65.00	835.00	3280	20230822	-24.39	1310	20221020	89.31	3280	-24.39	20230822	1363	81.95	20230427	3280	-24.39	20230822	1310	89.31	20221104	4.62	N	226340	100	35 억		466229	N	N	0	N	00	N
57	20231023	090908	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	30	2	1.21	291429725	117655	17.55	2465	2515	2445	3220	1740	2480	2476.99	1.32	0	38303	2640	2560	2470	2390	2300	2515	2345	35	740	100	1580	5	1	35210816	884	38.62	3.01	12	0.33	65.00	835.00	3280	20230822	-23.48	1310	20221020	91.60	3280	-23.48	20230822	1363	84.15	20230427	3280	-23.48	20230822	1310	91.60	20221104	4.62	N	226340	100	35 억		466229	N	N	0	N	00	N
58	20231020	160854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-60	5	-2.36	1608417965	654454	67.89	2515	2550	2380	3300	1780	2540	2457.64	1.24	0	26216	2733	2636	2543	2446	2353	2685	2495	35	760	100	1620	5	1	35210816	873	38.15	2.97	12	1.86	65.00	835.00	3280	20230822	-24.39	1310	20221020	89.31	3280	-24.39	20230822	1363	81.95	20230427	3280	-24.39	20230822	1310	89.31	20221020	4.71	N	226340	100	35 억		436843	N	N	0	N	00	N
59	20231020	150853	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	-50	5	-1.97	1496340640	609162	63.20	2515	2550	2380	3300	1780	2540	2456.39	1.24	0	27615	2733	2636	2543	2446	2353	2685	2495	35	760	100	1620	5	1	35210816	877	38.31	2.98	12	1.73	65.00	835.00	3280	20230822	-24.09	1310	20221020	90.08	3280	-24.09	20230822	1363	82.69	20230427	3280	-24.09	20230822	1310	90.08	20221020	4.71	N	226340	100	35 억		436843	N	N	0	N	00	N
60	20231020	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	-25	5	-0.98	1313526485	536101	55.62	2515	2550	2380	3300	1780	2540	2450.15	1.24	0	21032	2733	2636	2543	2446	2353	2685	2495	35	760	100	1620	5	1	35210816	886	38.69	3.01	12	1.52	65.00	835.00	3280	20230822	-23.32	1310	20221020	91.98	3280	-23.32	20230822	1363	84.52	20230427	3280	-23.32	20230822	1310	91.98	20221020	4.71	N	226340	100	35 억		436843	N	N	0	N	00	N
61	20231020	130837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-70	5	-2.76	1113398410	456651	47.37	2515	2515	2380	3300	1780	2540	2438.18	1.24	0	17207	2733	2636	2543	2446	2353	2685	2495	35	760	100	1620	5	1	35210816	870	38.00	2.96	12	1.30	65.00	835.00	3280	20230822	-24.70	1310	20221020	88.55	3280	-24.70	20230822	1363	81.22	20230427	3280	-24.70	20230822	1310	88.55	20221020	4.71	N	226340	100	35 억		436843	N	N	0	N	00	N
62	20231020	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	-100	5	-3.94	1026437590	421156	43.69	2515	2515	2380	3300	1780	2540	2437.19	1.24	0	16332	2733	2636	2543	2446	2353	2685	2495	35	760	100	1620	5	1	35210816	859	37.54	2.92	12	1.20	65.00	835.00	3280	20230822	-25.61	1310	20221020	86.26	3280	-25.61	20230822	1363	79.02	20230427	3280	-25.61	20230822	1310	86.26	20221020	4.71	N	226340	100	35 억		436843	N	N	0	N	00	N
63	20231020	110857	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-125	5	-4.92	927686585	380293	39.45	2515	2515	2380	3300	1780	2540	2439.40	1.24	0	24188	2733	2636	2543	2446	2353	2685	2495	35	760	100	1620	5	1	35210816	850	37.15	2.89	12	1.08	65.00	835.00	3280	20230822	-26.37	1310	20221020	84.35	3280	-26.37	20230822	1363	77.18	20230427	3280	-26.37	20230822	1310	84.35	20221020	4.71	N	226340	100	35 억		436843	N	N	0	N	00	N
64	20231020	100848	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	-135	5	-5.31	670155415	274514	28.48	2515	2515	2380	3300	1780	2540	2441.24	1.24	0	30946	2733	2636	2543	2446	2353	2685	2495	35	760	100	1620	5	1	35210816	847	37.00	2.88	12	0.78	65.00	835.00	3280	20230822	-26.68	1310	20221020	83.59	3280	-26.68	20230822	1363	76.45	20230427	3280	-26.68	20230822	1310	83.59	20221020	4.71	N	226340	100	35 억		436843	N	N	0	N	00	N
65	20231020	090848	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-60	5	-2.36	90542455	36251	3.76	2515	2515	2470	3300	1780	2540	2497.65	1.24	0	-7191	2733	2636	2543	2446	2353	2685	2495	35	760	100	1620	5	1	35210816	873	38.15	2.97	12	0.10	65.00	835.00	3280	20230822	-24.39	1310	20221020	89.31	3280	-24.39	20230822	1363	81.95	20230427	3280	-24.39	20230822	1310	89.31	20221020	4.71	N	226340	100	35 억		436843	N	N	0	N	00	N
66	20231019	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	-20	5	-0.78	2434401290	957574	38.27	2485	2640	2450	3325	1795	2560	2542.26	1.59	0	-136061	2960	2760	2645	2445	2330	2702	2387	35	765	100	1630	5	1	35210816	894	39.08	3.04	12	2.72	65.00	835.00	3280	20230822	-22.56	1300	20221017	95.38	3280	-22.56	20230822	1363	86.35	20230427	3280	-22.56	20230822	1310	93.89	20221020	4.51	N	226340	100	35 억		559998	N	N	0	N	00	N
67	20231019	150837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-10	5	-0.39	2281065025	897408	35.87	2485	2640	2450	3325	1795	2560	2541.84	1.59	0	-114617	2960	2760	2645	2445	2330	2702	2387	35	765	100	1630	5	1	35210816	898	39.23	3.05	12	2.55	65.00	835.00	3280	20230822	-22.26	1300	20221017	96.15	3280	-22.26	20230822	1363	87.09	20230427	3280	-22.26	20230822	1310	94.66	20221020	4.51	N	226340	100	35 억		559998	N	N	0	N	00	N
68	20231019	140850	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	-15	5	-0.59	2043395530	803624	32.12	2485	2640	2450	3325	1795	2560	2542.73	1.59	0	-103855	2960	2760	2645	2445	2330	2702	2387	35	765	100	1630	5	1	35210816	896	39.15	3.05	12	2.28	65.00	835.00	3280	20230822	-22.41	1300	20221017	95.77	3280	-22.41	20230822	1363	86.72	20230427	3280	-22.41	20230822	1310	94.27	20221020	4.51	N	226340	100	35 억		559998	N	N	0	N	00	N
69	20231019	130840	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	5	2	0.20	1849277645	727773	29.09	2485	2640	2450	3325	1795	2560	2541.01	1.59	0	-94079	2960	2760	2645	2445	2330	2702	2387	35	765	100	1630	5	1	35210816	903	39.46	3.07	12	2.07	65.00	835.00	3280	20230822	-21.80	1300	20221017	97.31	3280	-21.80	20230822	1363	88.19	20230427	3280	-21.80	20230822	1310	95.80	20221020	4.51	N	226340	100	35 억		559998	N	N	0	N	00	N
70	20231019	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	-5	5	-0.20	1575495710	621899	24.86	2485	2640	2450	3325	1795	2560	2533.36	1.59	0	-65586	2960	2760	2645	2445	2330	2702	2387	35	765	100	1630	5	1	35210816	900	39.31	3.06	12	1.77	65.00	835.00	3280	20230822	-22.10	1300	20221017	96.54	3280	-22.10	20230822	1363	87.45	20230427	3280	-22.10	20230822	1310	95.04	20221020	4.51	N	226340	100	35 억		559998	N	N	0	N	00	N
71	20231019	110842	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	-55	5	-2.15	1310283745	517529	20.68	2485	2640	2450	3325	1795	2560	2531.81	1.59	0	-60493	2960	2760	2645	2445	2330	2702	2387	35	765	100	1630	5	1	35210816	882	38.54	3.00	12	1.47	65.00	835.00	3280	20230822	-23.63	1300	20221017	92.69	3280	-23.63	20230822	1363	83.79	20230427	3280	-23.63	20230822	1310	91.22	20221020	4.51	N	226340	100	35 억		559998	N	N	0	N	00	N
72	20231019	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	-60	5	-2.34	738434000	295940	11.83	2485	2565	2450	3325	1795	2560	2495.22	1.59	0	-12687	2960	2760	2645	2445	2330	2702	2387	35	765	100	1630	5	1	35210816	880	38.46	2.99	12	0.84	65.00	835.00	3280	20230822	-23.78	1300	20221017	92.31	3280	-23.78	20230822	1363	83.42	20230427	3280	-23.78	20230822	1310	90.84	20221020	4.51	N	226340	100	35 억		559998	N	N	0	N	00	N
73	20231019	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-110	5	-4.30	312463445	126543	5.06	2485	2510	2450	3325	1795	2560	2469.23	1.59	0	24116	2960	2760	2645	2445	2330	2702	2387	35	765	100	1630	5	1	35210816	863	37.69	2.93	12	0.36	65.00	835.00	3280	20230822	-25.30	1300	20221017	88.46	3280	-25.30	20230822	1363	79.75	20230427	3280	-25.30	20230822	1310	87.02	20221020	4.51	N	226340	100	35 억		559998	N	N	0	N	00	N
74	20231018	160850	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	-70	5	-2.66	6729121125	2495599	112.98	2675	2845	2530	3415	1845	2630	2696.51	1.00	0	194818	2773	2701	2563	2491	2353	2737	2527	35	785	100	1680	5	1	35210816	901	39.38	3.07	12	7.09	65.00	835.00	3280	20230822	-21.95	1285	20221014	99.22	3280	-21.95	20230822	1363	87.82	20230427	3280	-21.95	20230822	1310	95.42	20221020	4.68	N	226340	100	35 억		353593	N	N	0	N	00	N
75	20231018	150839	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	-65	5	-2.47	6535081425	2419914	109.55	2675	2845	2530	3415	1845	2630	2700.56	1.00	0	203350	2773	2701	2563	2491	2353	2737	2527	35	785	100	1680	5	1	35210816	903	39.46	3.07	12	6.87	65.00	835.00	3280	20230822	-21.80	1285	20221014	99.61	3280	-21.80	20230822	1363	88.19	20230427	3280	-21.80	20230822	1310	95.80	20221020	4.68	N	226340	100	35 억		353593	N	N	0	N	00	N
76	20231018	140827	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	-50	5	-1.90	6216464125	2295160	103.90	2675	2845	2570	3415	1845	2630	2708.53	1.00	0	195506	2773	2701	2563	2491	2353	2737	2527	35	785	100	1680	5	1	35210816	908	39.69	3.09	12	6.52	65.00	835.00	3280	20230822	-21.34	1285	20221014	100.78	3280	-21.34	20230822	1363	89.29	20230427	3280	-21.34	20230822	1310	96.95	20221020	4.68	N	226340	100	35 억		353593	N	N	0	N	00	N
77	20231018	130825	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	-45	5	-1.71	6004062175	2213011	100.18	2675	2845	2580	3415	1845	2630	2713.09	1.00	0	184042	2773	2701	2563	2491	2353	2737	2527	35	785	100	1680	5	1	35210816	910	39.77	3.10	12	6.29	65.00	835.00	3280	20230822	-21.19	1285	20221014	101.17	3280	-21.19	20230822	1363	89.66	20230427	3280	-21.19	20230822	1310	97.33	20221020	4.68	N	226340	100	35 억		353593	N	N	0	N	00	N
78	20231018	120841	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	-30	5	-1.14	5732509985	2108442	95.45	2675	2845	2595	3415	1845	2630	2718.86	1.00	0	164162	2773	2701	2563	2491	2353	2737	2527	35	785	100	1680	5	1	35210816	915	40.00	3.11	12	5.99	65.00	835.00	3280	20230822	-20.73	1285	20221014	102.33	3280	-20.73	20230822	1363	90.76	20230427	3280	-20.73	20230822	1310	98.47	20221020	4.68	N	226340	100	35 억		353593	N	N	0	N	00	N
79	20231018	110834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	20	2	0.76	5338624920	1958405	88.66	2675	2845	2625	3415	1845	2630	2726.03	1.00	0	172100	2773	2701	2563	2491	2353	2737	2527	35	785	100	1680	5	1	35210816	933	40.77	3.17	12	5.56	65.00	835.00	3280	20230822	-19.21	1285	20221014	106.23	3280	-19.21	20230822	1363	94.42	20230427	3280	-19.21	20230822	1310	102.29	20221020	4.68	N	226340	100	35 억		353593	N	N	0	N	00	N
80	20231018	100844	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	90	2	3.42	4405101880	1607478	72.77	2675	2845	2660	3415	1845	2630	2740.41	1.00	0	174166	2773	2701	2563	2491	2353	2737	2527	35	785	100	1680	5	1	35210816	958	41.85	3.26	12	4.57	65.00	835.00	3280	20230822	-17.07	1285	20221014	111.67	3280	-17.07	20230822	1363	99.56	20230427	3280	-17.07	20230822	1310	107.63	20221020	4.68	N	226340	100	35 억		353593	N	N	0	N	00	N
81	20231018	090830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	105	2	3.99	1191205720	440373	19.94	2675	2745	2660	3415	1845	2630	2705.07	1.00	0	-36395	2773	2701	2563	2491	2353	2737	2527	35	785	100	1680	5	1	35210816	963	42.08	3.28	12	1.25	65.00	835.00	3280	20230822	-16.62	1285	20221014	112.84	3280	-16.62	20230822	1363	100.66	20230427	3280	-16.62	20230822	1310	108.78	20221020	4.68	N	226340	100	35 억		353593	N	N	0	N	00	N
82	20231017	160833	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	205	2	8.45	5657087700	2195323	247.11	2430	2635	2425	3150	1700	2425	2577.03	0.63	0	156933	2578	2501	2368	2291	2158	2540	2330	35	725	100	1550	5	1	35210816	926	40.46	3.15	12	6.23	65.00	835.00	3280	20230822	-19.82	1255	20221013	109.56	3280	-19.82	20230822	1363	92.96	20230427	3280	-19.82	20230822	1300	102.31	20221017	4.69	N	226340	100	35 억		222190	N	N	0	N	00	N
83	20231017	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	185	2	7.63	5284121775	2053130	231.10	2430	2635	2425	3150	1700	2425	2574.09	0.63	0	155512	2578	2501	2368	2291	2158	2540	2330	35	725	100	1550	5	1	35210816	919	40.15	3.13	12	5.83	65.00	835.00	3280	20230822	-20.43	1255	20221013	107.97	3280	-20.43	20230822	1363	91.49	20230427	3280	-20.43	20230822	1300	100.77	20221017	4.69	N	226340	100	35 억		222190	N	N	0	N	00	N
84	20231017	140842	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	175	2	7.22	4566911145	1778578	200.20	2430	2635	2425	3150	1700	2425	2568.18	0.63	0	165459	2578	2501	2368	2291	2158	2540	2330	35	725	100	1550	5	1	35210816	915	40.00	3.11	12	5.05	65.00	835.00	3280	20230822	-20.73	1255	20221013	107.17	3280	-20.73	20230822	1363	90.76	20230427	3280	-20.73	20230822	1300	100.00	20221017	4.69	N	226340	100	35 억		222190	N	N	0	N	00	N
85	20231017	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	165	2	6.80	3300171720	1293473	145.60	2430	2610	2425	3150	1700	2425	2551.95	0.63	0	54501	2578	2501	2368	2291	2158	2540	2330	35	725	100	1550	5	1	35210816	912	39.85	3.10	12	3.67	65.00	835.00	3280	20230822	-21.04	1255	20221013	106.37	3280	-21.04	20230822	1363	90.02	20230427	3280	-21.04	20230822	1300	99.23	20221017	4.69	N	226340	100	35 억		222190	N	N	0	N	00	N
86	20231017	120838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	165	2	6.80	3013300400	1181548	133.00	2430	2610	2425	3150	1700	2425	2550.89	0.63	0	57267	2578	2501	2368	2291	2158	2540	2330	35	725	100	1550	5	1	35210816	912	39.85	3.10	12	3.36	65.00	835.00	3280	20230822	-21.04	1255	20221013	106.37	3280	-21.04	20230822	1363	90.02	20230427	3280	-21.04	20230822	1300	99.23	20221017	4.69	N	226340	100	35 억		222190	N	N	0	N	00	N
87	20231017	110828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	160	2	6.60	2569645210	1010777	113.77	2430	2605	2425	3150	1700	2425	2542.90	0.63	0	9627	2578	2501	2368	2291	2158	2540	2330	35	725	100	1550	5	1	35210816	910	39.77	3.10	12	2.87	65.00	835.00	3280	20230822	-21.19	1255	20221013	105.98	3280	-21.19	20230822	1363	89.66	20230427	3280	-21.19	20230822	1300	98.85	20221017	4.69	N	226340	100	35 억		222190	N	N	0	N	00	N
88	20231017	100822	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	125	2	5.15	1794745150	709889	79.91	2430	2580	2425	3150	1700	2425	2529.02	0.63	0	-40587	2578	2501	2368	2291	2158	2540	2330	35	725	100	1550	5	1	35210816	898	39.23	3.05	12	2.02	65.00	835.00	3280	20230822	-22.26	1255	20221013	103.19	3280	-22.26	20230822	1363	87.09	20230427	3280	-22.26	20230822	1300	96.15	20221017	4.69	N	226340	100	35 억		222190	N	N	0	N	00	N
89	20231017	090830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	75	2	3.09	812747240	323461	36.41	2430	2550	2425	3150	1700	2425	2514.19	0.63	0	-116873	2578	2501	2368	2291	2158	2540	2330	35	725	100	1550	5	1	35210816	880	38.46	2.99	12	0.92	65.00	835.00	3280	20230822	-23.78	1255	20221013	99.20	3280	-23.78	20230822	1363	83.42	20230427	3280	-23.78	20230822	1300	92.31	20221017	4.69	N	226340	100	35 억		222190	N	N	0	N	00	N
90	20231016	160830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	95	2	4.08	2111890630	883262	165.24	2290	2445	2235	3025	1635	2330	2390.99	0.21	0	139617	2436	2382	2316	2262	2196	2350	2230	35	695	100	1490	5	1	35210816	854	37.31	2.90	12	2.51	65.00	835.00	3280	20230822	-26.07	1255	20221013	93.23	3280	-26.07	20230822	1363	77.92	20230427	3280	-26.07	20230822	1300	86.54	20221017	4.59	N	226340	100	35 억		73642	N	N	0	N	00	N
91	20231016	150830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	85	2	3.65	1999470870	836829	156.55	2290	2445	2235	3025	1635	2330	2389.38	0.21	0	146614	2436	2382	2316	2262	2196	2350	2230	35	695	100	1490	5	1	35210816	850	37.15	2.89	12	2.38	65.00	835.00	3280	20230822	-26.37	1255	20221013	92.43	3280	-26.37	20230822	1363	77.18	20230427	3280	-26.37	20230822	1300	85.77	20221017	4.59	N	226340	100	35 억		73642	N	N	0	N	00	N
92	20231016	140832	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	85	2	3.65	1844358670	772307	144.48	2290	2445	2235	3025	1635	2330	2388.15	0.21	0	150744	2436	2382	2316	2262	2196	2350	2230	35	695	100	1490	5	1	35210816	850	37.15	2.89	12	2.19	65.00	835.00	3280	20230822	-26.37	1255	20221013	92.43	3280	-26.37	20230822	1363	77.18	20230427	3280	-26.37	20230822	1300	85.77	20221017	4.59	N	226340	100	35 억		73642	N	N	0	N	00	N
93	20231016	130825	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	80	2	3.43	1688574040	707551	132.37	2290	2445	2235	3025	1635	2330	2386.55	0.21	0	183086	2436	2382	2316	2262	2196	2350	2230	35	695	100	1490	5	1	35210816	849	37.08	2.89	12	2.01	65.00	835.00	3280	20230822	-26.52	1255	20221013	92.03	3280	-26.52	20230822	1363	76.82	20230427	3280	-26.52	20230822	1300	85.38	20221017	4.59	N	226340	100	35 억		73642	N	N	0	N	00	N
94	20231016	120826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	60	2	2.58	1192144840	499344	93.42	2290	2445	2235	3025	1635	2330	2387.48	0.21	0	92615	2436	2382	2316	2262	2196	2350	2230	35	695	100	1490	5	1	35210816	842	36.77	2.86	12	1.42	65.00	835.00	3280	20230822	-27.13	1255	20221013	90.44	3280	-27.13	20230822	1363	75.35	20230427	3280	-27.13	20230822	1300	83.85	20221017	4.59	N	226340	100	35 억		73642	N	N	0	N	00	N
95	20231016	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	75	2	3.22	952832900	400480	74.92	2290	2435	2235	3025	1635	2330	2379.29	0.21	0	88401	2436	2382	2316	2262	2196	2350	2230	35	695	100	1490	5	1	35210816	847	37.00	2.88	12	1.14	65.00	835.00	3280	20230822	-26.68	1255	20221013	91.63	3280	-26.68	20230822	1363	76.45	20230427	3280	-26.68	20230822	1300	85.00	20221017	4.59	N	226340	100	35 억		73642	N	N	0	N	00	N
96	20231016	100817	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	35	2	1.50	531583655	225815	42.25	2290	2410	2235	3025	1635	2330	2354.12	0.21	0	67599	2436	2382	2316	2262	2196	2350	2230	35	695	100	1490	5	1	35210816	833	36.38	2.83	12	0.64	65.00	835.00	3280	20230822	-27.90	1255	20221013	88.45	3280	-27.90	20230822	1363	73.51	20230427	3280	-27.90	20230822	1300	81.92	20221017	4.59	N	226340	100	35 억		73642	N	N	0	N	00	N
97	20231016	090819	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-45	5	-1.93	42168655	18571	3.47	2290	2315	2235	3025	1635	2330	2269.03	0.21	0	5320	2436	2382	2316	2262	2196	2350	2230	35	695	100	1490	5	1	35210816	805	35.15	2.74	12	0.05	65.00	835.00	3280	20230822	-30.34	1255	20221013	82.07	3280	-30.34	20230822	1363	67.64	20230427	3280	-30.34	20230822	1300	75.77	20221017	4.59	N	226340	100	35 억		73642	N	N	0	N	00	N
98	20231012	160844	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	140	2	6.24	2787714250	1163904	348.11	2265	2490	2245	2915	1575	2245	2395.14	0.35	0	53181	2308	2276	2238	2206	2168	2292	2222	35	670	100	1430	5	1	35210816	840	36.69	2.86	12	3.31	65.00	835.00	3280	20230822	-27.29	1255	20221013	90.04	3280	-27.29	20230822	1363	74.98	20230427	3280	-27.29	20230822	1255	90.04	20221013	4.73	N	226340	100	35 억		121775	N	N	0	N	00	N
99	20231012	150825	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	115	2	5.12	2644467935	1103592	330.07	2265	2490	2245	2915	1575	2245	2396.24	0.35	0	62560	2308	2276	2238	2206	2168	2292	2222	35	670	100	1430	5	1	35210816	831	36.31	2.83	12	3.13	65.00	835.00	3280	20230822	-28.05	1255	20221013	88.05	3280	-28.05	20230822	1363	73.15	20230427	3280	-28.05	20230822	1255	88.05	20221013	4.73	N	226340	100	35 억		121775	N	N	0	N	00	N
100	20231012	140826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	110	2	4.90	2383516750	992326	296.79	2265	2490	2245	2915	1575	2245	2401.95	0.35	0	39146	2308	2276	2238	2206	2168	2292	2222	35	670	100	1430	5	1	35210816	829	36.23	2.82	12	2.82	65.00	835.00	3280	20230822	-28.20	1255	20221013	87.65	3280	-28.20	20230822	1363	72.78	20230427	3280	-28.20	20230822	1255	87.65	20221013	4.73	N	226340	100	35 억		121775	N	N	0	N	00	N
101	20231012	130826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	135	2	6.01	1963835530	815876	244.02	2265	2490	2245	2915	1575	2245	2407.03	0.35	0	-5919	2308	2276	2238	2206	2168	2292	2222	35	670	100	1430	5	1	35210816	838	36.62	2.85	12	2.32	65.00	835.00	3280	20230822	-27.44	1255	20221013	89.64	3280	-27.44	20230822	1363	74.61	20230427	3280	-27.44	20230822	1255	89.64	20221013	4.73	N	226340	100	35 억		121775	N	N	0	N	00	N
102	20231012	120835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	130	2	5.79	465550835	200613	60.00	2265	2380	2245	2915	1575	2245	2320.64	0.35	0	3848	2308	2276	2238	2206	2168	2292	2222	35	670	100	1430	5	1	35210816	836	36.54	2.84	12	0.57	65.00	835.00	3280	20230822	-27.59	1255	20221013	89.24	3280	-27.59	20230822	1363	74.25	20230427	3280	-27.59	20230822	1255	89.24	20221013	4.73	N	226340	100	35 억		121775	N	N	0	N	00	N
103	20231012	110834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	80	2	3.56	256818075	112073	33.52	2265	2340	2245	2915	1575	2245	2291.52	0.35	0	8414	2308	2276	2238	2206	2168	2292	2222	35	670	100	1430	5	1	35210816	819	35.77	2.78	12	0.32	65.00	835.00	3280	20230822	-29.12	1255	20221013	85.26	3280	-29.12	20230822	1363	70.58	20230427	3280	-29.12	20230822	1255	85.26	20221013	4.73	N	226340	100	35 억		121775	N	N	0	N	00	N
104	20231012	100827	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	50	2	2.23	153142820	67254	20.11	2265	2305	2245	2915	1575	2245	2277.08	0.35	0	7897	2308	2276	2238	2206	2168	2292	2222	35	670	100	1430	5	1	35210816	808	35.31	2.75	12	0.19	65.00	835.00	3280	20230822	-30.03	1255	20221013	82.87	3280	-30.03	20230822	1363	68.38	20230427	3280	-30.03	20230822	1255	82.87	20221013	4.73	N	226340	100	35 억		121775	N	N	0	N	00	N
105	20231012	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	40	2	1.78	40797445	17993	5.38	2265	2285	2245	2915	1575	2245	2267.41	0.35	0	2291	2308	2276	2238	2206	2168	2292	2222	35	670	100	1430	5	1	35210816	805	35.15	2.74	12	0.05	65.00	835.00	3280	20230822	-30.34	1255	20221013	82.07	3280	-30.34	20230822	1363	67.64	20230427	3280	-30.34	20230822	1255	82.07	20221013	4.73	N	226340	100	35 억		121775	N	N	0	N	00	N
106	20231011	160823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	20	2	0.90	743276490	332682	67.14	2205	2270	2200	2890	1560	2225	2234.19	0.29	0	20554	2365	2295	2210	2140	2055	2252	2097	35	665	100	1420	5	1	35210816	790	34.54	2.69	12	0.94	65.00	835.00	3280	20230822	-31.55	1255	20221013	78.88	3280	-31.55	20230822	1363	64.71	20230427	3280	-31.55	20230822	1255	78.88	20221013	4.67	N	226340	100	35 억		101191	N	N	0	N	00	N
107	20231011	150828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	25	2	1.12	663400875	297167	59.98	2205	2265	2200	2890	1560	2225	2232.42	0.29	0	21023	2365	2295	2210	2140	2055	2252	2097	35	665	100	1420	5	1	35210816	792	34.62	2.69	12	0.84	65.00	835.00	3280	20230822	-31.40	1255	20221013	79.28	3280	-31.40	20230822	1363	65.08	20230427	3280	-31.40	20230822	1255	79.28	20221013	4.67	N	226340	100	35 억		101191	N	N	0	N	00	N
108	20231011	140832	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	30	2	1.35	591059010	265040	53.49	2205	2265	2200	2890	1560	2225	2230.07	0.29	0	15774	2365	2295	2210	2140	2055	2252	2097	35	665	100	1420	5	1	35210816	794	34.69	2.70	12	0.75	65.00	835.00	3280	20230822	-31.25	1255	20221013	79.68	3280	-31.25	20230822	1363	65.44	20230427	3280	-31.25	20230822	1255	79.68	20221013	4.67	N	226340	100	35 억		101191	N	N	0	N	00	N
109	20231011	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	15	2	0.67	477518190	214388	43.27	2205	2265	2200	2890	1560	2225	2227.36	0.29	0	7345	2365	2295	2210	2140	2055	2252	2097	35	665	100	1420	5	1	35210816	789	34.46	2.68	12	0.61	65.00	835.00	3280	20230822	-31.71	1255	20221013	78.49	3280	-31.71	20230822	1363	64.34	20230427	3280	-31.71	20230822	1255	78.49	20221013	4.67	N	226340	100	35 억		101191	N	N	0	N	00	N
110	20231011	120837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	5	2	0.22	436394730	195982	39.55	2205	2265	2200	2890	1560	2225	2226.71	0.29	0	7558	2365	2295	2210	2140	2055	2252	2097	35	665	100	1420	5	1	35210816	785	34.31	2.67	12	0.56	65.00	835.00	3280	20230822	-32.01	1255	20221013	77.69	3280	-32.01	20230822	1363	63.61	20230427	3280	-32.01	20230822	1255	77.69	20221013	4.67	N	226340	100	35 억		101191	N	N	0	N	00	N
111	20231011	110831	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-5	5	-0.22	332437725	149218	30.12	2205	2265	2200	2890	1560	2225	2227.87	0.29	0	8075	2365	2295	2210	2140	2055	2252	2097	35	665	100	1420	5	1	35210816	782	34.15	2.66	12	0.42	65.00	835.00	3280	20230822	-32.32	1255	20221013	76.89	3280	-32.32	20230822	1363	62.88	20230427	3280	-32.32	20230822	1255	76.89	20221013	4.67	N	226340	100	35 억		101191	N	N	0	N	00	N
112	20231011	100825	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	10	2	0.45	162511020	72731	14.68	2205	2265	2200	2890	1560	2225	2234.41	0.29	0	3183	2365	2295	2210	2140	2055	2252	2097	35	665	100	1420	5	1	35210816	787	34.38	2.68	12	0.21	65.00	835.00	3280	20230822	-31.86	1255	20221013	78.09	3280	-31.86	20230822	1363	63.98	20230427	3280	-31.86	20230822	1255	78.09	20221013	4.67	N	226340	100	35 억		101191	N	N	0	N	00	N
113	20231011	090829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	15	2	0.67	37242850	16774	3.39	2205	2245	2200	2890	1560	2225	2220.27	0.29	0	-2703	2365	2295	2210	2140	2055	2252	2097	35	665	100	1420	5	1	35210816	789	34.46	2.68	12	0.05	65.00	835.00	3280	20230822	-31.71	1255	20221013	78.49	3280	-31.71	20230822	1363	64.34	20230427	3280	-31.71	20230822	1255	78.49	20221013	4.67	N	226340	100	35 억		101191	N	N	0	N	00	N
114	20231010	161435	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	-55	5	-2.41	1075724090	492268	204.28	2280	2280	2125	2960	1600	2280	2185.05	0.34	0	-19102	2346	2312	2246	2212	2146	2330	2230	35	680	100	1450	5	1	35210816	783	34.23	2.66	12	1.40	65.00	835.00	3280	20230822	-32.16	1255	20221013	77.29	3280	-32.16	20230822	1363	63.24	20230427	3280	-32.16	20230822	1255	77.29	20221013	4.63	N	226340	100	35 억		120289	N	N	0	N	00	N
115	20231010	150817	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	-125	5	-5.48	889675640	407688	169.18	2280	2280	2125	2960	1600	2280	2182.01	0.34	0	-7857	2346	2312	2246	2212	2146	2330	2230	35	680	100	1450	5	1	35210816	759	33.15	2.58	12	1.16	65.00	835.00	3280	20230822	-34.30	1255	20221013	71.71	3280	-34.30	20230822	1363	58.11	20230427	3280	-34.30	20230822	1255	71.71	20221013	4.63	N	226340	100	35 억		120289	N	N	0	N	00	N
116	20231010	140822	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	-135	5	-5.92	647448850	294967	122.40	2280	2280	2140	2960	1600	2280	2194.70	0.34	0	-16311	2346	2312	2246	2212	2146	2330	2230	35	680	100	1450	5	1	35210816	755	33.00	2.57	12	0.84	65.00	835.00	3280	20230822	-34.60	1255	20221013	70.92	3280	-34.60	20230822	1363	57.37	20230427	3280	-34.60	20230822	1255	70.92	20221013	4.63	N	226340	100	35 억		120289	N	N	0	N	00	N
117	20231010	130815	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	-115	5	-5.04	521100815	236370	98.09	2280	2280	2165	2960	1600	2280	2204.28	0.34	0	-20015	2346	2312	2246	2212	2146	2330	2230	35	680	100	1450	5	1	35210816	762	33.31	2.59	12	0.67	65.00	835.00	3280	20230822	-33.99	1255	20221013	72.51	3280	-33.99	20230822	1363	58.84	20230427	3280	-33.99	20230822	1255	72.51	20221013	4.63	N	226340	100	35 억		120289	N	N	0	N	00	N
118	20231010	120814	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	-90	5	-3.95	436616200	197512	81.96	2280	2280	2180	2960	1600	2280	2210.23	0.34	0	-9848	2346	2312	2246	2212	2146	2330	2230	35	680	100	1450	5	1	35210816	771	33.69	2.62	12	0.56	65.00	835.00	3280	20230822	-33.23	1255	20221013	74.50	3280	-33.23	20230822	1363	60.67	20230427	3280	-33.23	20230822	1255	74.50	20221013	4.63	N	226340	100	35 억		120289	N	N	0	N	00	N
119	20231010	110800	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-60	5	-2.63	344467400	155732	64.63	2280	2280	2180	2960	1600	2280	2211.48	0.34	0	12804	2346	2312	2246	2212	2146	2330	2230	35	680	100	1450	5	1	35210816	782	34.15	2.66	12	0.44	65.00	835.00	3280	20230822	-32.32	1255	20221013	76.89	3280	-32.32	20230822	1363	62.88	20230427	3280	-32.32	20230822	1255	76.89	20221013	4.63	N	226340	100	35 억		120289	N	N	0	N	00	N
120	20231010	100809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	-75	5	-3.29	288037685	130274	54.06	2280	2280	2180	2960	1600	2280	2210.48	0.34	0	10301	2346	2312	2246	2212	2146	2330	2230	35	680	100	1450	5	1	35210816	776	33.92	2.64	12	0.37	65.00	835.00	3280	20230822	-32.77	1255	20221013	75.70	3280	-32.77	20230822	1363	61.78	20230427	3280	-32.77	20230822	1255	75.70	20221013	4.63	N	226340	100	35 억		120289	N	N	0	N	00	N
121	20231010	090802	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	-80	5	-3.51	89748490	40125	16.65	2280	2280	2200	2960	1600	2280	2235.62	0.34	0	-7633	2346	2312	2246	2212	2146	2330	2230	35	680	100	1450	5	1	35210816	775	33.85	2.63	12	0.11	65.00	835.00	3280	20230822	-32.93	1255	20221013	75.30	3280	-32.93	20230822	1363	61.41	20230427	3280	-32.93	20230822	1255	75.30	20221013	4.63	N	226340	100	35 억		120289	N	N	0	N	00	N
122	20231006	160810	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	70	2	3.17	538174600	240703	43.88	2180	2280	2180	2870	1550	2210	2235.85	0.34	0	-394	2383	2296	2238	2151	2093	2267	2122	35	660	100	1410	5	1	35210816	803	35.08	2.73	12	0.68	65.00	835.00	3280	20230822	-30.49	1255	20221013	81.67	3280	-30.49	20230822	1363	67.28	20230427	3280	-30.49	20230822	1255	81.67	20221013	4.75	N	226340	100	35 억		121383	N	N	0	N	00	N
123	20231006	150758	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	25	2	1.13	465919280	208681	38.04	2180	2275	2180	2870	1550	2210	2232.69	0.34	0	4363	2383	2296	2238	2151	2093	2267	2122	35	660	100	1410	5	1	35210816	787	34.38	2.68	12	0.59	65.00	835.00	3280	20230822	-31.86	1255	20221013	78.09	3280	-31.86	20230822	1363	63.98	20230427	3280	-31.86	20230822	1255	78.09	20221013	4.75	N	226340	100	35 억		121383	N	N	0	N	00	N
124	20231006	140801	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	15	2	0.68	403747975	180807	32.96	2180	2275	2180	2870	1550	2210	2233.04	0.34	0	6385	2383	2296	2238	2151	2093	2267	2122	35	660	100	1410	5	1	35210816	783	34.23	2.66	12	0.51	65.00	835.00	3280	20230822	-32.16	1255	20221013	77.29	3280	-32.16	20230822	1363	63.24	20230427	3280	-32.16	20230822	1255	77.29	20221013	4.75	N	226340	100	35 억		121383	N	N	0	N	00	N
125	20231006	130750	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	30	2	1.36	364527445	163195	29.75	2180	2275	2180	2870	1550	2210	2233.70	0.34	0	3793	2383	2296	2238	2151	2093	2267	2122	35	660	100	1410	5	1	35210816	789	34.46	2.68	12	0.46	65.00	835.00	3280	20230822	-31.71	1255	20221013	78.49	3280	-31.71	20230822	1363	64.34	20230427	3280	-31.71	20230822	1255	78.49	20221013	4.75	N	226340	100	35 억		121383	N	N	0	N	00	N
126	20231006	120749	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	25	2	1.13	329659685	147576	26.90	2180	2275	2180	2870	1550	2210	2233.84	0.34	0	1031	2383	2296	2238	2151	2093	2267	2122	35	660	100	1410	5	1	35210816	787	34.38	2.68	12	0.42	65.00	835.00	3280	20230822	-31.86	1255	20221013	78.09	3280	-31.86	20230822	1363	63.98	20230427	3280	-31.86	20230822	1255	78.09	20221013	4.75	N	226340	100	35 억		121383	N	N	0	N	00	N
127	20231006	110743	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	30	2	1.36	264060875	118132	21.53	2180	2275	2180	2870	1550	2210	2235.32	0.34	0	-3771	2383	2296	2238	2151	2093	2267	2122	35	660	100	1410	5	1	35210816	789	34.46	2.68	12	0.34	65.00	835.00	3280	20230822	-31.71	1255	20221013	78.49	3280	-31.71	20230822	1363	64.34	20230427	3280	-31.71	20230822	1255	78.49	20221013	4.75	N	226340	100	35 억		121383	N	N	0	N	00	N
128	20231006	100748	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	40	2	1.81	189494615	84754	15.45	2180	2275	2180	2870	1550	2210	2235.84	0.34	0	-8025	2383	2296	2238	2151	2093	2267	2122	35	660	100	1410	5	1	35210816	792	34.62	2.69	12	0.24	65.00	835.00	3280	20230822	-31.40	1255	20221013	79.28	3280	-31.40	20230822	1363	65.08	20230427	3280	-31.40	20230822	1255	79.28	20221013	4.75	N	226340	100	35 억		121383	N	N	0	N	00	N
129	20231006	090743	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	0	3	0.00	37334960	17021	3.10	2180	2225	2180	2870	1550	2210	2193.39	0.34	0	2030	2383	2296	2238	2151	2093	2267	2122	35	660	100	1410	5	1	35210816	778	34.00	2.65	12	0.05	65.00	835.00	3280	20230822	-32.62	1255	20221013	76.10	3280	-32.62	20230822	1363	62.14	20230427	3280	-32.62	20230822	1255	76.10	20221013	4.75	N	226340	100	35 억		121383	N	N	0	N	00	N