KissMeData/285800/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	161110	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	-130	5	-3.56	9316895705	2346793	2951.31	3670	4325	3490	4745	2555	3650	3970.23	0.71	0	-21554	3756	3702	3621	3567	3486	3730	3595	17	1095	100	2260	5	1	17477270	615	8.69	2.09	12	13.43	405.00	1683.00	13000	20230601	-72.92	3485	20231023	1.00	13000	-72.92	20230601	3485	1.00	20231023	13000	-72.92	20230601	3485	1.00	20231023	1.95	N	285800	100	17 억		124736	N	N	0	N	00	N
3	20231031	151122	57	100.00	KOSDAQ		화학	N	N	N	N		N	3545	-105	5	-2.88	9122546440	2291768	2882.11	3670	4325	3490	4745	2555	3650	3980.57	0.71	0	-40001	3756	3702	3621	3567	3486	3730	3595	17	1095	100	2260	5	1	17477270	620	8.75	2.11	12	13.11	405.00	1683.00	13000	20230601	-72.73	3485	20231023	1.72	13000	-72.73	20230601	3485	1.72	20231023	13000	-72.73	20230601	3485	1.72	20231023	1.95	N	285800	100	17 억		124736	N	N	0	N	00	N
4	20231031	141131	57	100.00	KOSDAQ		화학	N	N	N	N		N	3740	90	2	2.47	8250806380	2051230	2579.61	3670	4325	3490	4745	2555	3650	4022.37	0.71	0	-39342	3756	3702	3621	3567	3486	3730	3595	17	1095	100	2260	5	1	17477270	654	9.23	2.22	12	11.74	405.00	1683.00	13000	20230601	-71.23	3485	20231023	7.32	13000	-71.23	20230601	3485	7.32	20231023	13000	-71.23	20230601	3485	7.32	20231023	1.95	N	285800	100	17 억		124736	N	N	0	N	00	N
5	20231031	131121	57	100.00	KOSDAQ		화학	N	N	N	N		N	3630	-20	5	-0.55	411213260	114845	144.43	3670	3715	3490	4745	2555	3650	3580.59	0.71	0	-27026	3756	3702	3621	3567	3486	3730	3595	17	1095	100	2260	5	1	17477270	634	8.96	2.16	12	0.66	405.00	1683.00	13000	20230601	-72.08	3485	20231023	4.16	13000	-72.08	20230601	3485	4.16	20231023	13000	-72.08	20230601	3485	4.16	20231023	1.95	N	285800	100	17 억		124736	N	N	0	N	00	N
6	20231031	121123	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	-145	5	-3.97	334396900	93275	117.30	3670	3715	3490	4745	2555	3650	3585.06	0.71	0	-22168	3756	3702	3621	3567	3486	3730	3595	17	1095	100	2260	5	1	17477270	613	8.65	2.08	12	0.53	405.00	1683.00	13000	20230601	-73.04	3485	20231023	0.57	13000	-73.04	20230601	3485	0.57	20231023	13000	-73.04	20230601	3485	0.57	20231023	1.95	N	285800	100	17 억		124736	N	N	0	N	00	N
7	20231031	111151	57	100.00	KOSDAQ		화학	N	N	N	N		N	3570	-80	5	-2.19	228491610	63204	79.48	3670	3715	3540	4745	2555	3650	3615.14	0.71	0	-9599	3756	3702	3621	3567	3486	3730	3595	17	1095	100	2260	5	1	17477270	624	8.81	2.12	12	0.36	405.00	1683.00	13000	20230601	-72.54	3485	20231023	2.44	13000	-72.54	20230601	3485	2.44	20231023	13000	-72.54	20230601	3485	2.44	20231023	1.95	N	285800	100	17 억		124736	N	N	0	N	00	N
8	20231031	101130	57	100.00	KOSDAQ		화학	N	N	N	N		N	3590	-60	5	-1.64	126201610	34532	43.43	3670	3715	3570	4745	2555	3650	3654.63	0.71	0	-5153	3756	3702	3621	3567	3486	3730	3595	17	1095	100	2260	5	1	17477270	627	8.86	2.13	12	0.20	405.00	1683.00	13000	20230601	-72.38	3485	20231023	3.01	13000	-72.38	20230601	3485	3.01	20231023	13000	-72.38	20230601	3485	3.01	20231023	1.95	N	285800	100	17 억		124736	N	N	0	N	00	N
9	20231031	091130	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	50	2	1.37	21081045	5706	7.18	3670	3715	3660	4745	2555	3650	3694.54	0.71	0	3076	3756	3702	3621	3567	3486	3730	3595	17	1095	100	2260	5	1	17477270	647	9.14	2.20	12	0.03	405.00	1683.00	13000	20230601	-71.54	3485	20231023	6.17	13000	-71.54	20230601	3485	6.17	20231023	13000	-71.54	20230601	3485	6.17	20231023	1.95	N	285800	100	17 억		124736	N	N	0	N	00	N
10	20231030	161108	57	100.00	KOSDAQ		화학	N	N	N	N		N	3650	50	2	1.39	287413005	79362	64.69	3550	3675	3540	4680	2520	3600	3621.54	0.60	0	19875	3713	3656	3608	3551	3503	3632	3527	17	1080	100	2230	5	1	17477270	638	9.01	2.17	12	0.45	405.00	1683.00	13000	20230601	-71.92	3485	20231023	4.73	13000	-71.92	20230601	3485	4.73	20231023	13000	-71.92	20230601	3485	4.73	20231023	2.10	N	285800	100	17 억		104861	N	N	0	N	00	N
11	20231030	151044	57	100.00	KOSDAQ		화학	N	N	N	N		N	3660	60	2	1.67	274229195	75753	61.74	3550	3675	3540	4680	2520	3600	3620.04	0.60	0	19845	3713	3656	3608	3551	3503	3632	3527	17	1080	100	2230	5	1	17477270	640	9.04	2.17	12	0.43	405.00	1683.00	13000	20230601	-71.85	3485	20231023	5.02	13000	-71.85	20230601	3485	5.02	20231023	13000	-71.85	20230601	3485	5.02	20231023	2.10	N	285800	100	17 억		104861	N	N	0	N	00	N
12	20231030	141041	57	100.00	KOSDAQ		화학	N	N	N	N		N	3630	30	2	0.83	232820400	64404	52.49	3550	3675	3540	4680	2520	3600	3615.00	0.60	0	16215	3713	3656	3608	3551	3503	3632	3527	17	1080	100	2230	5	1	17477270	634	8.96	2.16	12	0.37	405.00	1683.00	13000	20230601	-72.08	3485	20231023	4.16	13000	-72.08	20230601	3485	4.16	20231023	13000	-72.08	20230601	3485	4.16	20231023	2.10	N	285800	100	17 억		104861	N	N	0	N	00	N
13	20231030	131045	57	100.00	KOSDAQ		화학	N	N	N	N		N	3665	65	2	1.81	183408085	50767	41.38	3550	3675	3540	4680	2520	3600	3612.74	0.60	0	11865	3713	3656	3608	3551	3503	3632	3527	17	1080	100	2230	5	1	17477270	641	9.05	2.18	12	0.29	405.00	1683.00	13000	20230601	-71.81	3485	20231023	5.16	13000	-71.81	20230601	3485	5.16	20231023	13000	-71.81	20230601	3485	5.16	20231023	2.10	N	285800	100	17 억		104861	N	N	0	N	00	N
14	20231030	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	3645	45	2	1.25	146043420	40532	33.04	3550	3675	3540	4680	2520	3600	3603.16	0.60	0	4364	3713	3656	3608	3551	3503	3632	3527	17	1080	100	2230	5	1	17477270	637	9.00	2.17	12	0.23	405.00	1683.00	13000	20230601	-71.96	3485	20231023	4.59	13000	-71.96	20230601	3485	4.59	20231023	13000	-71.96	20230601	3485	4.59	20231023	2.10	N	285800	100	17 억		104861	N	N	0	N	00	N
15	20231030	111037	57	100.00	KOSDAQ		화학	N	N	N	N		N	3655	55	2	1.53	119470700	33276	27.12	3550	3665	3540	4680	2520	3600	3590.30	0.60	0	601	3713	3656	3608	3551	3503	3632	3527	17	1080	100	2230	5	1	17477270	639	9.02	2.17	12	0.19	405.00	1683.00	13000	20230601	-71.88	3485	20231023	4.88	13000	-71.88	20230601	3485	4.88	20231023	13000	-71.88	20230601	3485	4.88	20231023	2.10	N	285800	100	17 억		104861	N	N	0	N	00	N
16	20231030	101033	57	100.00	KOSDAQ		화학	N	N	N	N		N	3615	15	2	0.42	81197705	22752	18.54	3550	3620	3540	4680	2520	3600	3568.82	0.60	0	-3384	3713	3656	3608	3551	3503	3632	3527	17	1080	100	2230	5	1	17477270	632	8.93	2.15	12	0.13	405.00	1683.00	13000	20230601	-72.19	3485	20231023	3.73	13000	-72.19	20230601	3485	3.73	20231023	13000	-72.19	20230601	3485	3.73	20231023	2.10	N	285800	100	17 억		104861	N	N	0	N	00	N
17	20231030	091032	57	100.00	KOSDAQ		화학	N	N	N	N		N	3555	-45	5	-1.25	41936185	11783	9.60	3550	3580	3550	4680	2520	3600	3559.04	0.60	0	-2181	3713	3656	3608	3551	3503	3632	3527	17	1080	100	2230	5	1	17477270	621	8.78	2.11	12	0.07	405.00	1683.00	13000	20230601	-72.65	3485	20231023	2.01	13000	-72.65	20230601	3485	2.01	20231023	13000	-72.65	20230601	3485	2.01	20231023	2.10	N	285800	100	17 억		104861	N	N	0	N	00	N
18	20231027	160947	57	100.00	KOSDAQ		화학	N	N	N	N		N	3600	-25	5	-0.69	427603475	118615	35.84	3610	3665	3560	4710	2540	3625	3605.06	0.63	0	-3762	4321	3972	3796	3447	3271	3885	3360	17	1085	100	2240	5	1	17477270	629	8.89	2.14	12	0.68	405.00	1683.00	13000	20230601	-72.31	3485	20231023	3.30	13000	-72.31	20230601	3485	3.30	20231023	13000	-72.31	20230601	3485	3.30	20231023	2.02	N	285800	100	17 억		110220	N	N	0	N	00	N
19	20231027	151035	57	100.00	KOSDAQ		화학	N	N	N	N		N	3605	-20	5	-0.55	378872675	105096	31.75	3610	3665	3560	4710	2540	3625	3605.02	0.63	0	-8482	4321	3972	3796	3447	3271	3885	3360	17	1085	100	2240	5	1	17477270	630	8.90	2.14	12	0.60	405.00	1683.00	13000	20230601	-72.27	3485	20231023	3.44	13000	-72.27	20230601	3485	3.44	20231023	13000	-72.27	20230601	3485	3.44	20231023	2.02	N	285800	100	17 억		110220	N	N	0	N	00	N
20	20231027	141032	57	100.00	KOSDAQ		화학	N	N	N	N		N	3625	0	3	0.00	335445915	93031	28.11	3610	3665	3560	4710	2540	3625	3605.74	0.63	0	-7775	4321	3972	3796	3447	3271	3885	3360	17	1085	100	2240	5	1	17477270	634	8.95	2.15	12	0.53	405.00	1683.00	13000	20230601	-72.12	3485	20231023	4.02	13000	-72.12	20230601	3485	4.02	20231023	13000	-72.12	20230601	3485	4.02	20231023	2.02	N	285800	100	17 억		110220	N	N	0	N	00	N
21	20231027	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	3580	-45	5	-1.24	301480360	83587	25.25	3610	3665	3560	4710	2540	3625	3606.79	0.63	0	-10331	4321	3972	3796	3447	3271	3885	3360	17	1085	100	2240	5	1	17477270	626	8.84	2.13	12	0.48	405.00	1683.00	13000	20230601	-72.46	3485	20231023	2.73	13000	-72.46	20230601	3485	2.73	20231023	13000	-72.46	20230601	3485	2.73	20231023	2.02	N	285800	100	17 억		110220	N	N	0	N	00	N
22	20231027	121035	57	100.00	KOSDAQ		화학	N	N	N	N		N	3625	0	3	0.00	247677365	68599	20.73	3610	3665	3560	4710	2540	3625	3610.51	0.63	0	-3946	4321	3972	3796	3447	3271	3885	3360	17	1085	100	2240	5	1	17477270	634	8.95	2.15	12	0.39	405.00	1683.00	13000	20230601	-72.12	3485	20231023	4.02	13000	-72.12	20230601	3485	4.02	20231023	13000	-72.12	20230601	3485	4.02	20231023	2.02	N	285800	100	17 억		110220	N	N	0	N	00	N
23	20231027	111042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3640	15	2	0.41	220898785	61240	18.50	3610	3665	3560	4710	2540	3625	3607.10	0.63	0	-4050	4321	3972	3796	3447	3271	3885	3360	17	1085	100	2240	5	1	17477270	636	8.99	2.16	12	0.35	405.00	1683.00	13000	20230601	-72.00	3485	20231023	4.45	13000	-72.00	20230601	3485	4.45	20231023	13000	-72.00	20230601	3485	4.45	20231023	2.02	N	285800	100	17 억		110220	N	N	0	N	00	N
24	20231027	101031	57	100.00	KOSDAQ		화학	N	N	N	N		N	3590	-35	5	-0.97	129947170	36139	10.92	3610	3650	3560	4710	2540	3625	3595.76	0.63	0	-9396	4321	3972	3796	3447	3271	3885	3360	17	1085	100	2240	5	1	17477270	627	8.86	2.13	12	0.21	405.00	1683.00	13000	20230601	-72.38	3485	20231023	3.01	13000	-72.38	20230601	3485	3.01	20231023	13000	-72.38	20230601	3485	3.01	20231023	2.02	N	285800	100	17 억		110220	N	N	0	N	00	N
25	20231027	091034	57	100.00	KOSDAQ		화학	N	N	N	N		N	3610	-15	5	-0.41	42891230	11851	3.58	3610	3650	3610	4710	2540	3625	3619.21	0.63	0	-863	4321	3972	3796	3447	3271	3885	3360	17	1085	100	2240	5	1	17477270	631	8.91	2.14	12	0.07	405.00	1683.00	13000	20230601	-72.23	3485	20231023	3.59	13000	-72.23	20230601	3485	3.59	20231023	13000	-72.23	20230601	3485	3.59	20231023	2.02	N	285800	100	17 억		110220	N	N	0	N	00	N
26	20231026	161018	57	100.00	KOSDAQ		화학	N	N	N	N		N	3625	-315	5	-7.99	1271791185	330229	157.59	3850	4145	3620	5120	2760	3940	3851.31	0.75	0	-21871	4120	4030	3895	3805	3670	4075	3850	17	1180	100	2440	5	1	17477270	634	8.95	2.15	12	1.89	405.00	1683.00	13000	20230601	-72.12	3485	20231023	4.02	13000	-72.12	20230601	3485	4.02	20231023	13000	-72.12	20230601	3485	4.02	20231023	2.09	N	285800	100	17 억		131463	N	N	0	N	00	N
27	20231026	151017	57	100.00	KOSDAQ		화학	N	N	N	N		N	3630	-310	5	-7.87	1251854545	324733	154.97	3850	4145	3620	5120	2760	3940	3855.03	0.75	0	-20735	4120	4030	3895	3805	3670	4075	3850	17	1180	100	2440	5	1	17477270	634	8.96	2.16	12	1.86	405.00	1683.00	13000	20230601	-72.08	3485	20231023	4.16	13000	-72.08	20230601	3485	4.16	20231023	13000	-72.08	20230601	3485	4.16	20231023	2.09	N	285800	100	17 억		131463	N	N	0	N	00	N
28	20231026	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	3665	-275	5	-6.98	1098493780	282707	134.91	3850	4145	3630	5120	2760	3940	3885.63	0.75	0	-21679	4120	4030	3895	3805	3670	4075	3850	17	1180	100	2440	5	1	17477270	641	9.05	2.18	12	1.62	405.00	1683.00	13000	20230601	-71.81	3485	20231023	5.16	13000	-71.81	20230601	3485	5.16	20231023	13000	-71.81	20230601	3485	5.16	20231023	2.09	N	285800	100	17 억		131463	N	N	0	N	00	N
29	20231026	131018	57	100.00	KOSDAQ		화학	N	N	N	N		N	3735	-205	5	-5.20	934956280	238440	113.79	3850	4145	3735	5120	2760	3940	3921.14	0.75	0	-10266	4120	4030	3895	3805	3670	4075	3850	17	1180	100	2440	5	1	17477270	653	9.22	2.22	12	1.36	405.00	1683.00	13000	20230601	-71.27	3485	20231023	7.17	13000	-71.27	20230601	3485	7.17	20231023	13000	-71.27	20230601	3485	7.17	20231023	2.09	N	285800	100	17 억		131463	N	N	0	N	00	N
30	20231026	121010	57	100.00	KOSDAQ		화학	N	N	N	N		N	3750	-190	5	-4.82	867993355	220574	105.26	3850	4145	3735	5120	2760	3940	3935.16	0.75	0	-8673	4120	4030	3895	3805	3670	4075	3850	17	1180	100	2440	5	1	17477270	655	9.26	2.23	12	1.26	405.00	1683.00	13000	20230601	-71.15	3485	20231023	7.60	13000	-71.15	20230601	3485	7.60	20231023	13000	-71.15	20230601	3485	7.60	20231023	2.09	N	285800	100	17 억		131463	N	N	0	N	00	N
31	20231026	111026	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-140	5	-3.55	785839920	198810	94.88	3850	4145	3780	5120	2760	3940	3952.72	0.75	0	-6871	4120	4030	3895	3805	3670	4075	3850	17	1180	100	2440	5	1	17477270	664	9.38	2.26	12	1.14	405.00	1683.00	13000	20230601	-70.77	3485	20231023	9.04	13000	-70.77	20230601	3485	9.04	20231023	13000	-70.77	20230601	3485	9.04	20231023	2.09	N	285800	100	17 억		131463	N	N	0	N	00	N
32	20231026	101021	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	-45	5	-1.14	123618485	32059	15.30	3850	3915	3810	5120	2760	3940	3855.97	0.75	0	3503	4120	4030	3895	3805	3670	4075	3850	17	1180	100	2440	5	1	17477270	681	9.62	2.31	12	0.18	405.00	1683.00	13000	20230601	-70.04	3485	20231023	11.76	13000	-70.04	20230601	3485	11.76	20231023	13000	-70.04	20230601	3485	11.76	20231023	2.09	N	285800	100	17 억		131463	N	N	0	N	00	N
33	20231026	091019	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	-125	5	-3.17	39318270	10264	4.90	3850	3910	3810	5120	2760	3940	3830.70	0.75	0	-1017	4120	4030	3895	3805	3670	4075	3850	17	1180	100	2440	5	1	17477270	667	9.42	2.27	12	0.06	405.00	1683.00	13000	20230601	-70.65	3485	20231023	9.47	13000	-70.65	20230601	3485	9.47	20231023	13000	-70.65	20230601	3485	9.47	20231023	2.09	N	285800	100	17 억		131463	N	N	0	N	00	N
34	20231025	161021	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3940	100	2	2.60	815729515	208701	86.60	3835	3985	3760	4990	2690	3840	3908.49	0.56	0	33158	4030	3935	3745	3650	3460	3982	3697	17	1150	100	2380	5	1	17477270	689	9.73	2.34	12	1.19	405.00	1683.00	13000	20230601	-69.69	3485	20231023	13.06	13000	-69.69	20230601	3485	13.06	20231023	13000	-69.69	20230601	3485	13.06	20231023	2.12	N	285800	100	17 억		98305	N	N	0	N	00	N
35	20231025	151019	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3955	115	2	2.99	765381945	195938	81.30	3835	3985	3760	4990	2690	3840	3906.25	0.56	0	32186	4030	3935	3745	3650	3460	3982	3697	17	1150	100	2380	5	1	17477270	691	9.77	2.35	12	1.12	405.00	1683.00	13000	20230601	-69.58	3485	20231023	13.49	13000	-69.58	20230601	3485	13.49	20231023	13000	-69.58	20230601	3485	13.49	20231023	2.12	N	285800	100	17 억		98305	N	N	0	N	00	N
36	20231025	141014	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3910	70	2	1.82	621990675	159583	66.22	3835	3985	3760	4990	2690	3840	3897.60	0.56	0	24709	4030	3935	3745	3650	3460	3982	3697	17	1150	100	2380	5	1	17477270	683	9.65	2.32	12	0.91	405.00	1683.00	13000	20230601	-69.92	3485	20231023	12.20	13000	-69.92	20230601	3485	12.20	20231023	13000	-69.92	20230601	3485	12.20	20231023	2.12	N	285800	100	17 억		98305	N	N	0	N	00	N
37	20231025	131015	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3925	85	2	2.21	563086675	144535	59.97	3835	3985	3760	4990	2690	3840	3895.85	0.56	0	23566	4030	3935	3745	3650	3460	3982	3697	17	1150	100	2380	5	1	17477270	686	9.69	2.33	12	0.83	405.00	1683.00	13000	20230601	-69.81	3485	20231023	12.63	13000	-69.81	20230601	3485	12.63	20231023	13000	-69.81	20230601	3485	12.63	20231023	2.12	N	285800	100	17 억		98305	N	N	0	N	00	N
38	20231025	121018	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3955	115	2	2.99	493286665	126734	52.59	3835	3985	3760	4990	2690	3840	3892.30	0.56	0	20905	4030	3935	3745	3650	3460	3982	3697	17	1150	100	2380	5	1	17477270	691	9.77	2.35	12	0.73	405.00	1683.00	13000	20230601	-69.58	3485	20231023	13.49	13000	-69.58	20230601	3485	13.49	20231023	13000	-69.58	20230601	3485	13.49	20231023	2.12	N	285800	100	17 억		98305	N	N	0	N	00	N
39	20231025	111018	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3930	90	2	2.34	368759130	95318	39.55	3835	3970	3760	4990	2690	3840	3868.73	0.56	0	18399	4030	3935	3745	3650	3460	3982	3697	17	1150	100	2380	5	1	17477270	687	9.70	2.34	12	0.55	405.00	1683.00	13000	20230601	-69.77	3485	20231023	12.77	13000	-69.77	20230601	3485	12.77	20231023	13000	-69.77	20230601	3485	12.77	20231023	2.12	N	285800	100	17 억		98305	N	N	0	N	00	N
40	20231025	101020	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3820	-20	5	-0.52	195099585	50946	21.14	3835	3875	3760	4990	2690	3840	3829.54	0.56	0	8750	4030	3935	3745	3650	3460	3982	3697	17	1150	100	2380	5	1	17477270	668	9.43	2.27	12	0.29	405.00	1683.00	13000	20230601	-70.62	3485	20231023	9.61	13000	-70.62	20230601	3485	9.61	20231023	13000	-70.62	20230601	3485	9.61	20231023	2.12	N	285800	100	17 억		98305	N	N	0	N	00	N
41	20231025	091015	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3825	-15	5	-0.39	119519415	31250	12.97	3835	3875	3760	4990	2690	3840	3824.62	0.56	0	6346	4030	3935	3745	3650	3460	3982	3697	17	1150	100	2380	5	1	17477270	669	9.44	2.27	12	0.18	405.00	1683.00	13000	20230601	-70.58	3485	20231023	9.76	13000	-70.58	20230601	3485	9.76	20231023	13000	-70.58	20230601	3485	9.76	20231023	2.12	N	285800	100	17 억		98305	N	N	0	N	00	N
42	20231024	160953	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3840	235	2	6.52	890257150	239884	140.18	3580	3840	3555	4685	2525	3605	3710.66	0.31	0	42284	3738	3671	3578	3511	3418	3705	3545	17	1080	100	2230	5	1	17477270	671	9.48	2.28	12	1.37	405.00	1683.00	13000	20230601	-70.46	3485	20231023	10.19	13000	-70.46	20230601	3485	10.19	20231023	13000	-70.46	20230601	3485	10.19	20231023	2.20	N	285800	100	17 억		54521	N	N	0	N	00	N
43	20231024	151009	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3830	225	2	6.24	808811165	218646	127.77	3580	3835	3555	4685	2525	3605	3699.18	0.31	0	40328	3738	3671	3578	3511	3418	3705	3545	17	1080	100	2230	5	1	17477270	669	9.46	2.28	12	1.25	405.00	1683.00	13000	20230601	-70.54	3485	20231023	9.90	13000	-70.54	20230601	3485	9.90	20231023	13000	-70.54	20230601	3485	9.90	20231023	2.20	N	285800	100	17 억		54521	N	N	0	N	00	N
44	20231024	140952	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3745	140	2	3.88	591249710	161284	94.25	3580	3750	3555	4685	2525	3605	3665.89	0.31	0	5972	3738	3671	3578	3511	3418	3705	3545	17	1080	100	2230	5	1	17477270	655	9.25	2.23	12	0.92	405.00	1683.00	13000	20230601	-71.19	3485	20231023	7.46	13000	-71.19	20230601	3485	7.46	20231023	13000	-71.19	20230601	3485	7.46	20231023	2.20	N	285800	100	17 억		54521	N	N	0	N	00	N
45	20231024	130957	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3635	30	2	0.83	451046730	123532	72.19	3580	3740	3555	4685	2525	3605	3651.25	0.31	0	-9434	3738	3671	3578	3511	3418	3705	3545	17	1080	100	2230	5	1	17477270	635	8.98	2.16	12	0.71	405.00	1683.00	13000	20230601	-72.04	3485	20231023	4.30	13000	-72.04	20230601	3485	4.30	20231023	13000	-72.04	20230601	3485	4.30	20231023	2.20	N	285800	100	17 억		54521	N	N	0	N	00	N
46	20231024	121008	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3645	40	2	1.11	435527770	119267	69.69	3580	3740	3555	4685	2525	3605	3651.70	0.31	0	-11147	3738	3671	3578	3511	3418	3705	3545	17	1080	100	2230	5	1	17477270	637	9.00	2.17	12	0.68	405.00	1683.00	13000	20230601	-71.96	3485	20231023	4.59	13000	-71.96	20230601	3485	4.59	20231023	13000	-71.96	20230601	3485	4.59	20231023	2.20	N	285800	100	17 억		54521	N	N	0	N	00	N
47	20231024	111004	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3605	0	3	0.00	393919110	107864	63.03	3580	3740	3555	4685	2525	3605	3652.00	0.31	0	-14665	3738	3671	3578	3511	3418	3705	3545	17	1080	100	2230	5	1	17477270	630	8.90	2.14	12	0.62	405.00	1683.00	13000	20230601	-72.27	3485	20231023	3.44	13000	-72.27	20230601	3485	3.44	20231023	13000	-72.27	20230601	3485	3.44	20231023	2.20	N	285800	100	17 억		54521	N	N	0	N	00	N
48	20231024	100954	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3585	-20	5	-0.55	319676550	87123	50.91	3580	3740	3580	4685	2525	3605	3669.26	0.31	0	-14881	3738	3671	3578	3511	3418	3705	3545	17	1080	100	2230	5	1	17477270	627	8.85	2.13	12	0.50	405.00	1683.00	13000	20230601	-72.42	3485	20231023	2.87	13000	-72.42	20230601	3485	2.87	20231023	13000	-72.42	20230601	3485	2.87	20231023	2.20	N	285800	100	17 억		54521	N	N	0	N	00	N
49	20231024	091002	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3725	120	2	3.33	78478345	21218	12.40	3580	3740	3580	4685	2525	3605	3698.67	0.31	0	3826	3738	3671	3578	3511	3418	3705	3545	17	1080	100	2230	5	1	17477270	651	9.20	2.21	12	0.12	405.00	1683.00	13000	20230601	-71.35	3485	20231023	6.89	13000	-71.35	20230601	3485	6.89	20231023	13000	-71.35	20230601	3485	6.89	20231023	2.20	N	285800	100	17 억		54521	N	N	0	N	00	N
50	20231023	160947	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3605	60	2	1.69	607156390	168330	40.31	3485	3645	3485	4605	2485	3545	3606.96	0.21	0	17823	3835	3690	3595	3450	3355	3642	3402	17	1060	100	2190	5	1	17477270	630	8.90	2.14	12	0.96	405.00	1683.00	13000	20230601	-72.27	3485	20231023	3.44	13000	-72.27	20230601	3485	3.44	20231023	13000	-72.27	20230601	3485	3.44	20231023	2.32	N	285800	100	17 억		36689	N	N	0	N	00	N
51	20231023	150952	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3580	35	2	0.99	554444145	153669	36.80	3485	3645	3485	4605	2485	3545	3608.04	0.21	0	17375	3835	3690	3595	3450	3355	3642	3402	17	1060	100	2190	5	1	17477270	626	8.84	2.13	12	0.88	405.00	1683.00	13000	20230601	-72.46	3485	20231023	2.73	13000	-72.46	20230601	3485	2.73	20231023	13000	-72.46	20230601	3485	2.73	20231023	2.32	N	285800	100	17 억		36689	N	N	0	N	00	N
52	20231023	140951	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3625	80	2	2.26	475774475	131865	31.57	3485	3645	3485	4605	2485	3545	3608.04	0.21	0	21570	3835	3690	3595	3450	3355	3642	3402	17	1060	100	2190	5	1	17477270	634	8.95	2.15	12	0.75	405.00	1683.00	13000	20230601	-72.12	3485	20231023	4.02	13000	-72.12	20230601	3485	4.02	20231023	13000	-72.12	20230601	3485	4.02	20231023	2.32	N	285800	100	17 억		36689	N	N	0	N	00	N
53	20231023	130957	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3620	75	2	2.12	396863280	110054	26.35	3485	3645	3485	4605	2485	3545	3606.08	0.21	0	18796	3835	3690	3595	3450	3355	3642	3402	17	1060	100	2190	5	1	17477270	633	8.94	2.15	12	0.63	405.00	1683.00	13000	20230601	-72.15	3485	20231023	3.87	13000	-72.15	20230601	3485	3.87	20231023	13000	-72.15	20230601	3485	3.87	20231023	2.32	N	285800	100	17 억		36689	N	N	0	N	00	N
54	20231023	120947	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3620	75	2	2.12	326905810	90676	21.71	3485	3645	3485	4605	2485	3545	3605.21	0.21	0	17709	3835	3690	3595	3450	3355	3642	3402	17	1060	100	2190	5	1	17477270	633	8.94	2.15	12	0.52	405.00	1683.00	13000	20230601	-72.15	3485	20231023	3.87	13000	-72.15	20230601	3485	3.87	20231023	13000	-72.15	20230601	3485	3.87	20231023	2.32	N	285800	100	17 억		36689	N	N	0	N	00	N
55	20231023	110944	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3630	85	2	2.40	263427440	73103	17.50	3485	3645	3485	4605	2485	3545	3603.51	0.21	0	17935	3835	3690	3595	3450	3355	3642	3402	17	1060	100	2190	5	1	17477270	634	8.96	2.16	12	0.42	405.00	1683.00	13000	20230601	-72.08	3485	20231023	4.16	13000	-72.08	20230601	3485	4.16	20231023	13000	-72.08	20230601	3485	4.16	20231023	2.32	N	285800	100	17 억		36689	N	N	0	N	00	N
56	20231023	100938	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3610	65	2	1.83	202552340	56288	13.48	3485	3645	3485	4605	2485	3545	3598.50	0.21	0	10045	3835	3690	3595	3450	3355	3642	3402	17	1060	100	2190	5	1	17477270	631	8.91	2.14	12	0.32	405.00	1683.00	13000	20230601	-72.23	3485	20231023	3.59	13000	-72.23	20230601	3485	3.59	20231023	13000	-72.23	20230601	3485	3.59	20231023	2.32	N	285800	100	17 억		36689	N	N	0	N	00	N
57	20231023	090958	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3615	70	2	1.97	52535675	14802	3.54	3485	3625	3485	4605	2485	3545	3549.23	0.21	0	2855	3835	3690	3595	3450	3355	3642	3402	17	1060	100	2190	5	1	17477270	632	8.93	2.15	12	0.08	405.00	1683.00	13000	20230601	-72.19	3485	20231023	3.73	13000	-72.19	20230601	3485	3.73	20231023	13000	-72.19	20230601	3485	3.73	20231023	2.32	N	285800	100	17 억		36689	N	N	0	N	00	N
58	20231020	160943	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3545	-245	5	-6.46	1457525595	409105	59.27	3700	3740	3500	4925	2655	3790	3562.74	0.28	0	-10410	4323	4056	3918	3651	3513	3987	3582	17	1135	100	2340	5	1	17477270	620	8.75	2.11	12	2.34	405.00	1683.00	13000	20230601	-72.73	3500	20231020	1.29	13000	-72.73	20230601	3500	1.29	20231020	13000	-72.73	20230601	3500	1.29	20231020	2.40	N	285800	100	17 억		48803	N	N	0	N	00	N
59	20231020	150941	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3545	-245	5	-6.46	1387104795	389250	56.40	3700	3740	3500	4925	2655	3790	3563.53	0.28	0	-11141	4323	4056	3918	3651	3513	3987	3582	17	1135	100	2340	5	1	17477270	620	8.75	2.11	12	2.23	405.00	1683.00	13000	20230601	-72.73	3500	20231020	1.29	13000	-72.73	20230601	3500	1.29	20231020	13000	-72.73	20230601	3500	1.29	20231020	2.40	N	285800	100	17 억		48803	N	N	0	N	00	N
60	20231020	140952	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3575	-215	5	-5.67	1211809555	340022	49.26	3700	3740	3500	4925	2655	3790	3563.91	0.28	0	5657	4323	4056	3918	3651	3513	3987	3582	17	1135	100	2340	5	1	17477270	625	8.83	2.12	12	1.95	405.00	1683.00	13000	20230601	-72.50	3500	20231020	2.14	13000	-72.50	20230601	3500	2.14	20231020	13000	-72.50	20230601	3500	2.14	20231020	2.40	N	285800	100	17 억		48803	N	N	0	N	00	N
61	20231020	130925	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3560	-230	5	-6.07	1138728670	319588	46.30	3700	3740	3500	4925	2655	3790	3563.11	0.28	0	3467	4323	4056	3918	3651	3513	3987	3582	17	1135	100	2340	5	1	17477270	622	8.79	2.12	12	1.83	405.00	1683.00	13000	20230601	-72.62	3500	20231020	1.71	13000	-72.62	20230601	3500	1.71	20231020	13000	-72.62	20230601	3500	1.71	20231020	2.40	N	285800	100	17 억		48803	N	N	0	N	00	N
62	20231020	120935	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3540	-250	5	-6.60	1078008865	302489	43.83	3700	3740	3500	4925	2655	3790	3563.79	0.28	0	-539	4323	4056	3918	3651	3513	3987	3582	17	1135	100	2340	5	1	17477270	619	8.74	2.10	12	1.73	405.00	1683.00	13000	20230601	-72.77	3500	20231020	1.14	13000	-72.77	20230601	3500	1.14	20231020	13000	-72.77	20230601	3500	1.14	20231020	2.40	N	285800	100	17 억		48803	N	N	0	N	00	N
63	20231020	110946	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3520	-270	5	-7.12	930723205	260569	37.75	3700	3740	3500	4925	2655	3790	3571.88	0.28	0	-4464	4323	4056	3918	3651	3513	3987	3582	17	1135	100	2340	5	1	17477270	615	8.69	2.09	12	1.49	405.00	1683.00	13000	20230601	-72.92	3500	20231020	0.57	13000	-72.92	20230601	3500	0.57	20231020	13000	-72.92	20230601	3500	0.57	20231020	2.40	N	285800	100	17 억		48803	N	N	0	N	00	N
64	20231020	100937	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3520	-270	5	-7.12	700027025	194965	28.25	3700	3740	3505	4925	2655	3790	3590.52	0.28	0	-9444	4323	4056	3918	3651	3513	3987	3582	17	1135	100	2340	5	1	17477270	615	8.69	2.09	12	1.12	405.00	1683.00	13000	20230601	-72.92	3505	20231020	0.43	13000	-72.92	20230601	3505	0.43	20231020	13000	-72.92	20230601	3505	0.43	20231020	2.40	N	285800	100	17 억		48803	N	N	0	N	00	N
65	20231020	090935	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3645	-145	5	-3.83	150579305	40845	5.92	3700	3740	3645	4925	2655	3790	3686.58	0.28	0	-12766	4323	4056	3918	3651	3513	3987	3582	17	1135	100	2340	5	1	17477270	637	9.00	2.17	12	0.23	405.00	1683.00	13000	20230601	-71.96	3645	20231020	0.00	13000	-71.96	20230601	3645	0.00	20231020	13000	-71.96	20230601	3645	0.00	20231020	2.40	N	285800	100	17 억		48803	N	N	0	N	00	N
66	20231019	160934	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3790	-370	5	-8.89	2665091505	677338	108.69	4100	4185	3780	5400	2915	4160	3934.39	0.45	0	-28208	4586	4372	4266	4052	3946	4320	4000	17	1240	100	2570	5	1	17477270	662	9.36	2.25	12	3.88	405.00	1683.00	13000	20230601	-70.85	3780	20231019	0.26	13000	-70.85	20230601	3780	0.26	20231019	13000	-70.85	20230601	3780	0.26	20231019	2.63	N	285800	100	17 억		79433	N	N	0	N	00	N
67	20231019	150924	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3805	-355	5	-8.53	2497507090	633202	101.61	4100	4185	3800	5400	2915	4160	3943.85	0.45	0	-29345	4586	4372	4266	4052	3946	4320	4000	17	1240	100	2570	5	1	17477270	665	9.40	2.26	12	3.62	405.00	1683.00	13000	20230601	-70.73	3800	20231019	0.13	13000	-70.73	20230601	3800	0.13	20231019	13000	-70.73	20230601	3800	0.13	20231019	2.63	N	285800	100	17 억		79433	N	N	0	N	00	N
68	20231019	140938	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3845	-315	5	-7.57	2275953750	575114	92.29	4100	4185	3815	5400	2915	4160	3956.98	0.45	0	-18947	4586	4372	4266	4052	3946	4320	4000	17	1240	100	2570	5	1	17477270	672	9.49	2.28	12	3.29	405.00	1683.00	13000	20230601	-70.42	3815	20231019	0.79	13000	-70.42	20230601	3815	0.79	20231019	13000	-70.42	20230601	3815	0.79	20231019	2.63	N	285800	100	17 억		79433	N	N	0	N	00	N
69	20231019	130929	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3840	-320	5	-7.69	2117099960	533674	85.64	4100	4185	3825	5400	2915	4160	3966.61	0.45	0	-8975	4586	4372	4266	4052	3946	4320	4000	17	1240	100	2570	5	1	17477270	671	9.48	2.28	12	3.05	405.00	1683.00	13000	20230601	-70.46	3825	20231019	0.39	13000	-70.46	20230601	3825	0.39	20231019	13000	-70.46	20230601	3825	0.39	20231019	2.63	N	285800	100	17 억		79433	N	N	0	N	00	N
70	20231019	120935	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3860	-300	5	-7.21	1932440590	485576	77.92	4100	4185	3855	5400	2915	4160	3979.25	0.45	0	-3578	4586	4372	4266	4052	3946	4320	4000	17	1240	100	2570	5	1	17477270	675	9.53	2.29	12	2.78	405.00	1683.00	13000	20230601	-70.31	3855	20231019	0.13	13000	-70.31	20230601	3855	0.13	20231019	13000	-70.31	20230601	3855	0.13	20231019	2.63	N	285800	100	17 억		79433	N	N	0	N	00	N
71	20231019	110929	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3880	-280	5	-6.73	1701257950	425953	68.35	4100	4185	3865	5400	2915	4160	3993.55	0.45	0	-6661	4586	4372	4266	4052	3946	4320	4000	17	1240	100	2570	5	1	17477270	678	9.58	2.31	12	2.44	405.00	1683.00	13000	20230601	-70.15	3865	20231019	0.39	13000	-70.15	20230601	3865	0.39	20231019	13000	-70.15	20230601	3865	0.39	20231019	2.63	N	285800	100	17 억		79433	N	N	0	N	00	N
72	20231019	100924	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	3920	-240	5	-5.77	1221293425	302653	48.57	4100	4185	3910	5400	2915	4160	4034.81	0.45	0	-7541	4586	4372	4266	4052	3946	4320	4000	17	1240	100	2570	5	1	17477270	685	9.68	2.33	12	1.73	405.00	1683.00	13000	20230601	-69.85	3910	20231019	0.26	13000	-69.85	20230601	3910	0.26	20231019	13000	-69.85	20230601	3910	0.26	20231019	2.63	N	285800	100	17 억		79433	N	N	0	N	00	N
73	20231019	090934	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4105	-55	5	-1.32	377350475	91848	14.74	4100	4185	4050	5400	2915	4160	4107.76	0.45	0	4865	4586	4372	4266	4052	3946	4320	4000	17	1240	100	2570	5	1	17477270	717	10.14	2.44	12	0.53	405.00	1683.00	13000	20230601	-68.42	4020	20230727	2.11	13000	-68.42	20230601	4020	2.11	20230727	13000	-68.42	20230601	4020	2.11	20230727	2.63	N	285800	100	17 억		79433	N	N	0	N	00	N
74	20231018	160937	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4160	-290	5	-6.52	2581234735	601777	27.56	4450	4480	4160	5780	3115	4450	4288.23	0.70	0	-43328	5010	4730	4550	4270	4090	4640	4180	17	1330	100	2750	5	1	17477270	727	10.27	2.47	12	3.44	405.00	1683.00	13000	20230601	-68.00	4020	20230727	3.48	13000	-68.00	20230601	4020	3.48	20230727	13000	-68.00	20230601	4020	3.48	20230727	1.63	N	285800	100	17 억		121779	N	N	0	N	00	N
75	20231018	150927	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4180	-270	5	-6.07	2436495950	567045	25.97	4450	4480	4180	5780	3115	4450	4295.23	0.70	0	-41117	5010	4730	4550	4270	4090	4640	4180	17	1330	100	2750	5	1	17477270	731	10.32	2.48	12	3.24	405.00	1683.00	13000	20230601	-67.85	4020	20230727	3.98	13000	-67.85	20230601	4020	3.98	20230727	13000	-67.85	20230601	4020	3.98	20230727	1.63	N	285800	100	17 억		121779	N	N	0	N	00	N
76	20231018	140915	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4215	-235	5	-5.28	2234496905	518838	23.76	4450	4480	4180	5780	3115	4450	4305.10	0.70	0	-40835	5010	4730	4550	4270	4090	4640	4180	17	1330	100	2750	5	1	17477270	737	10.41	2.50	12	2.97	405.00	1683.00	13000	20230601	-67.58	4020	20230727	4.85	13000	-67.58	20230601	4020	4.85	20230727	13000	-67.58	20230601	4020	4.85	20230727	1.63	N	285800	100	17 억		121779	N	N	0	N	00	N
77	20231018	130911	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4230	-220	5	-4.94	2086605285	483744	22.15	4450	4480	4180	5780	3115	4450	4311.77	0.70	0	-22243	5010	4730	4550	4270	4090	4640	4180	17	1330	100	2750	5	1	17477270	739	10.44	2.51	12	2.77	405.00	1683.00	13000	20230601	-67.46	4020	20230727	5.22	13000	-67.46	20230601	4020	5.22	20230727	13000	-67.46	20230601	4020	5.22	20230727	1.63	N	285800	100	17 억		121779	N	N	0	N	00	N
78	20231018	120929	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4225	-225	5	-5.06	1832685355	423235	19.38	4450	4480	4195	5780	3115	4450	4328.50	0.70	0	-4350	5010	4730	4550	4270	4090	4640	4180	17	1330	100	2750	5	1	17477270	738	10.43	2.51	12	2.42	405.00	1683.00	13000	20230601	-67.50	4020	20230727	5.10	13000	-67.50	20230601	4020	5.10	20230727	13000	-67.50	20230601	4020	5.10	20230727	1.63	N	285800	100	17 억		121779	N	N	0	N	00	N
79	20231018	110921	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4290	-160	5	-3.60	1392479850	319474	14.63	4450	4480	4255	5780	3115	4450	4356.96	0.70	0	11626	5010	4730	4550	4270	4090	4640	4180	17	1330	100	2750	5	1	17477270	750	10.59	2.55	12	1.83	405.00	1683.00	13000	20230601	-67.00	4020	20230727	6.72	13000	-67.00	20230601	4020	6.72	20230727	13000	-67.00	20230601	4020	6.72	20230727	1.63	N	285800	100	17 억		121779	N	N	0	N	00	N
80	20231018	100933	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4330	-120	5	-2.70	999108070	227501	10.42	4450	4480	4300	5780	3115	4450	4390.12	0.70	0	4785	5010	4730	4550	4270	4090	4640	4180	17	1330	100	2750	5	1	17477270	757	10.69	2.57	12	1.30	405.00	1683.00	13000	20230601	-66.69	4020	20230727	7.71	13000	-66.69	20230601	4020	7.71	20230727	13000	-66.69	20230601	4020	7.71	20230727	1.63	N	285800	100	17 억		121779	N	N	0	N	00	N
81	20231018	090917	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4425	-25	5	-0.56	253588220	57324	2.62	4450	4465	4380	5780	3115	4450	4420.78	0.70	0	-2933	5010	4730	4550	4270	4090	4640	4180	17	1330	100	2750	5	1	17477270	773	10.93	2.63	12	0.33	405.00	1683.00	13000	20230601	-65.96	4020	20230727	10.07	13000	-65.96	20230601	4020	10.07	20230727	13000	-65.96	20230601	4020	10.07	20230727	1.63	N	285800	100	17 억		121779	N	N	0	N	00	N
82	20231017	160918	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4450	150	2	3.49	9887782940	2147393	27.81	4600	4830	4370	5590	3010	4300	4604.79	0.40	0	53059	5653	4976	4593	3916	3533	4785	3725	17	1290	100	2660	5	1	17477270	778	10.99	2.64	12	12.29	405.00	1683.00	13000	20230601	-65.77	4020	20230727	10.70	13000	-65.77	20230601	4020	10.70	20230727	13000	-65.77	20230601	4020	10.70	20230727	1.63	N	285800	100	17 억		69183	N	N	0	N	00	N
83	20231017	150928	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4490	190	2	4.42	9694291955	2103957	27.25	4600	4830	4370	5590	3010	4300	4607.68	0.40	0	51484	5653	4976	4593	3916	3533	4785	3725	17	1290	100	2660	5	1	17477270	785	11.09	2.67	12	12.04	405.00	1683.00	13000	20230601	-65.46	4020	20230727	11.69	13000	-65.46	20230601	4020	11.69	20230727	13000	-65.46	20230601	4020	11.69	20230727	1.63	N	285800	100	17 억		69183	N	N	0	N	00	N
84	20231017	140929	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4400	100	2	2.33	9183269725	1989360	25.77	4600	4830	4370	5590	3010	4300	4616.23	0.40	0	38548	5653	4976	4593	3916	3533	4785	3725	17	1290	100	2660	5	1	17477270	769	10.86	2.61	12	11.38	405.00	1683.00	13000	20230601	-66.15	4020	20230727	9.45	13000	-66.15	20230601	4020	9.45	20230727	13000	-66.15	20230601	4020	9.45	20230727	1.63	N	285800	100	17 억		69183	N	N	0	N	00	N
85	20231017	130921	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4465	165	2	3.84	8689749220	1877680	24.32	4600	4830	4410	5590	3010	4300	4627.95	0.40	0	41674	5653	4976	4593	3916	3533	4785	3725	17	1290	100	2660	5	1	17477270	780	11.02	2.65	12	10.74	405.00	1683.00	13000	20230601	-65.65	4020	20230727	11.07	13000	-65.65	20230601	4020	11.07	20230727	13000	-65.65	20230601	4020	11.07	20230727	1.63	N	285800	100	17 억		69183	N	N	0	N	00	N
86	20231017	120925	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4515	215	2	5.00	8474030290	1829668	23.70	4600	4830	4410	5590	3010	4300	4631.49	0.40	0	41520	5653	4976	4593	3916	3533	4785	3725	17	1290	100	2660	5	1	17477270	789	11.15	2.68	12	10.47	405.00	1683.00	13000	20230601	-65.27	4020	20230727	12.31	13000	-65.27	20230601	4020	12.31	20230727	13000	-65.27	20230601	4020	12.31	20230727	1.63	N	285800	100	17 억		69183	N	N	0	N	00	N
87	20231017	110914	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4450	150	2	3.49	8158734205	1759428	22.79	4600	4830	4410	5590	3010	4300	4637.19	0.40	0	43145	5653	4976	4593	3916	3533	4785	3725	17	1290	100	2660	5	1	17477270	778	10.99	2.64	12	10.07	405.00	1683.00	13000	20230601	-65.77	4020	20230727	10.70	13000	-65.77	20230601	4020	10.70	20230727	13000	-65.77	20230601	4020	10.70	20230727	1.63	N	285800	100	17 억		69183	N	N	0	N	00	N
88	20231017	100908	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4455	155	2	3.60	7397366120	1588559	20.58	4600	4830	4445	5590	3010	4300	4656.70	0.40	0	37672	5653	4976	4593	3916	3533	4785	3725	17	1290	100	2660	5	1	17477270	779	11.00	2.65	12	9.09	405.00	1683.00	13000	20230601	-65.73	4020	20230727	10.82	13000	-65.73	20230601	4020	10.82	20230727	13000	-65.73	20230601	4020	10.82	20230727	1.63	N	285800	100	17 억		69183	N	N	0	N	00	N
89	20231017	090919	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4670	370	2	8.60	3495841750	747222	9.68	4600	4830	4580	5590	3010	4300	4678.55	0.40	0	-20089	5653	4976	4593	3916	3533	4785	3725	17	1290	100	2660	5	1	17477270	816	11.53	2.77	12	4.28	405.00	1683.00	13000	20230601	-64.08	4020	20230727	16.17	13000	-64.08	20230601	4020	16.17	20230727	13000	-64.08	20230601	4020	16.17	20230727	1.63	N	285800	100	17 억		69183	N	N	0	N	00	N
90	20231016	160917	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4300	30	2	0.70	37293423910	7589762	7614.43	4670	5270	4210	5550	2990	4270	4915.27	1.02	0	-113130	4543	4406	4323	4186	4103	4365	4145	17	1280	100	2640	5	1	17477270	752	10.62	2.55	12	43.43	405.00	1683.00	13000	20230601	-66.92	4020	20230727	6.97	13000	-66.92	20230601	4020	6.97	20230727	13000	-66.92	20230601	4020	6.97	20230727	1.63	N	285800	100	17 억		177622	N	N	0	N	00	N
91	20231016	150917	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4275	5	2	0.12	36508940470	7407651	7431.73	4670	5270	4210	5550	2990	4270	4928.59	1.02	0	-102655	4543	4406	4323	4186	4103	4365	4145	17	1280	100	2640	5	1	17477270	747	10.56	2.54	12	42.38	405.00	1683.00	13000	20230601	-67.12	4020	20230727	6.34	13000	-67.12	20230601	4020	6.34	20230727	13000	-67.12	20230601	4020	6.34	20230727	1.63	N	285800	100	17 억		177622	N	N	0	N	00	N
92	20231016	140918	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4790	520	2	12.18	31674288485	6377607	6398.34	4670	5270	4505	5550	2990	4270	4966.55	1.02	0	-137390	4543	4406	4323	4186	4103	4365	4145	17	1280	100	2640	5	1	17477270	837	11.83	2.85	12	36.49	405.00	1683.00	13000	20230601	-63.15	4020	20230727	19.15	13000	-63.15	20230601	4020	19.15	20230727	13000	-63.15	20230601	4020	19.15	20230727	1.63	N	285800	100	17 억		177622	N	N	0	N	00	N
93	20231016	130912	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4820	550	2	12.88	30146950135	6057996	6077.69	4670	5270	4505	5550	2990	4270	4976.45	1.02	0	-135747	4543	4406	4323	4186	4103	4365	4145	17	1280	100	2640	5	1	17477270	842	11.90	2.86	12	34.66	405.00	1683.00	13000	20230601	-62.92	4020	20230727	19.90	13000	-62.92	20230601	4020	19.90	20230727	13000	-62.92	20230601	4020	19.90	20230727	1.63	N	285800	100	17 억		177622	N	N	0	N	00	N
94	20231016	120913	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4825	555	2	13.00	28358375060	5687325	5705.81	4670	5270	4505	5550	2990	4270	4986.31	1.02	0	-134521	4543	4406	4323	4186	4103	4365	4145	17	1280	100	2640	5	1	17477270	843	11.91	2.87	12	32.54	405.00	1683.00	13000	20230601	-62.88	4020	20230727	20.02	13000	-62.88	20230601	4020	20.02	20230727	13000	-62.88	20230601	4020	20.02	20230727	1.63	N	285800	100	17 억		177622	N	N	0	N	00	N
95	20231016	110907	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5100	830	2	19.44	24412268220	4891710	4907.61	4670	5270	4505	5550	2990	4270	4990.62	1.02	0	-111245	4543	4406	4323	4186	4103	4365	4145	17	1280	100	2640	10	1	17477270	891	12.59	3.03	12	27.99	405.00	1683.00	13000	20230601	-60.77	4020	20230727	26.87	13000	-60.77	20230601	4020	26.87	20230727	13000	-60.77	20230601	4020	26.87	20230727	1.63	N	285800	100	17 억		177622	N	N	0	N	00	N
96	20231016	100902	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5020	750	2	17.56	11782984290	2421553	2429.42	4670	5110	4505	5550	2990	4270	4866.02	1.02	0	-54893	4543	4406	4323	4186	4103	4365	4145	17	1280	100	2640	10	1	17477270	877	12.40	2.98	12	13.86	405.00	1683.00	13000	20230601	-61.38	4020	20230727	24.88	13000	-61.38	20230601	4020	24.88	20230727	13000	-61.38	20230601	4020	24.88	20230727	1.63	N	285800	100	17 억		177622	N	N	0	N	00	N
97	20231016	090904	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4760	490	2	11.48	2620110005	552182	553.98	4670	4980	4505	5550	2990	4270	4745.49	1.02	0	-10246	4543	4406	4323	4186	4103	4365	4145	17	1280	100	2640	5	1	17477270	832	11.75	2.83	12	3.16	405.00	1683.00	13000	20230601	-63.38	4020	20230727	18.41	13000	-63.38	20230601	4020	18.41	20230727	13000	-63.38	20230601	4020	18.41	20230727	1.63	N	285800	100	17 억		177622	N	N	0	N	00	N
98	20231012	160932	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4465	45	2	1.02	311824135	69397	51.33	4420	4540	4405	5740	3095	4420	4493.37	1.05	0	8137	4610	4515	4360	4265	4110	4562	4312	17	1320	100	2740	5	1	17105570	764	11.02	2.65	12	0.41	405.00	1683.00	13000	20230601	-65.65	4020	20230727	11.07	13000	-65.65	20230601	4020	11.07	20230727	13000	-65.65	20230601	4020	11.07	20230727	1.76	N	285800	100	17 억		179421	N	N	0	N	00	N
99	20231012	150910	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4495	75	2	1.70	297765775	66252	49.00	4420	4540	4405	5740	3095	4420	4494.44	1.05	0	8194	4610	4515	4360	4265	4110	4562	4312	17	1320	100	2740	5	1	17105570	769	11.10	2.67	12	0.39	405.00	1683.00	13000	20230601	-65.42	4020	20230727	11.82	13000	-65.42	20230601	4020	11.82	20230727	13000	-65.42	20230601	4020	11.82	20230727	1.76	N	285800	100	17 억		179421	N	N	0	N	00	N
100	20231012	140913	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4470	50	2	1.13	260500405	57923	42.84	4420	4540	4405	5740	3095	4420	4497.36	1.05	0	7791	4610	4515	4360	4265	4110	4562	4312	17	1320	100	2740	5	1	17105570	765	11.04	2.66	12	0.34	405.00	1683.00	13000	20230601	-65.62	4020	20230727	11.19	13000	-65.62	20230601	4020	11.19	20230727	13000	-65.62	20230601	4020	11.19	20230727	1.76	N	285800	100	17 억		179421	N	N	0	N	00	N
101	20231012	130912	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4515	95	2	2.15	223775850	49733	36.79	4420	4540	4405	5740	3095	4420	4499.54	1.05	0	7293	4610	4515	4360	4265	4110	4562	4312	17	1320	100	2740	5	1	17105570	772	11.15	2.68	12	0.29	405.00	1683.00	13000	20230601	-65.27	4020	20230727	12.31	13000	-65.27	20230601	4020	12.31	20230727	13000	-65.27	20230601	4020	12.31	20230727	1.76	N	285800	100	17 억		179421	N	N	0	N	00	N
102	20231012	120922	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4490	70	2	1.58	173662570	38654	28.59	4420	4520	4405	5740	3095	4420	4492.75	1.05	0	9124	4610	4515	4360	4265	4110	4562	4312	17	1320	100	2740	5	1	17105570	768	11.09	2.67	12	0.23	405.00	1683.00	13000	20230601	-65.46	4020	20230727	11.69	13000	-65.46	20230601	4020	11.69	20230727	13000	-65.46	20230601	4020	11.69	20230727	1.76	N	285800	100	17 억		179421	N	N	0	N	00	N
103	20231012	110921	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4485	65	2	1.47	115152340	25662	18.98	4420	4520	4405	5740	3095	4420	4487.27	1.05	0	7232	4610	4515	4360	4265	4110	4562	4312	17	1320	100	2740	5	1	17105570	767	11.07	2.66	12	0.15	405.00	1683.00	13000	20230601	-65.50	4020	20230727	11.57	13000	-65.50	20230601	4020	11.57	20230727	13000	-65.50	20230601	4020	11.57	20230727	1.76	N	285800	100	17 억		179421	N	N	0	N	00	N
104	20231012	100914	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4440	20	2	0.45	87244615	19442	14.38	4420	4520	4405	5740	3095	4420	4487.43	1.05	0	5015	4610	4515	4360	4265	4110	4562	4312	17	1320	100	2740	5	1	17105570	759	10.96	2.64	12	0.11	405.00	1683.00	13000	20230601	-65.85	4020	20230727	10.45	13000	-65.85	20230601	4020	10.45	20230727	13000	-65.85	20230601	4020	10.45	20230727	1.76	N	285800	100	17 억		179421	N	N	0	N	00	N
105	20231012	090921	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4460	40	2	0.90	16573745	3715	2.75	4420	4495	4405	5740	3095	4420	4461.30	1.05	0	393	4610	4515	4360	4265	4110	4562	4312	17	1320	100	2740	5	1	17105570	763	11.01	2.65	12	0.02	405.00	1683.00	13000	20230601	-65.69	4020	20230727	10.95	13000	-65.69	20230601	4020	10.95	20230727	13000	-65.69	20230601	4020	10.95	20230727	1.76	N	285800	100	17 억		179421	N	N	0	N	00	N
106	20231011	160909	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4420	250	2	6.00	594615680	135125	113.78	4205	4455	4205	5420	2920	4170	4400.48	0.81	0	40334	4503	4336	4233	4066	3963	4285	4015	17	1250	100	2580	5	1	17105570	756	10.91	2.63	12	0.79	405.00	1683.00	13000	20230601	-66.00	4020	20230727	9.95	13000	-66.00	20230601	4020	9.95	20230727	13000	-66.00	20230601	4020	9.95	20230727	1.75	N	285800	100	17 억		138953	N	N	0	N	00	N
107	20231011	150915	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4440	270	2	6.47	550747350	125244	105.46	4205	4455	4205	5420	2920	4170	4397.40	0.81	0	38113	4503	4336	4233	4066	3963	4285	4015	17	1250	100	2580	5	1	17105570	759	10.96	2.64	12	0.73	405.00	1683.00	13000	20230601	-65.85	4020	20230727	10.45	13000	-65.85	20230601	4020	10.45	20230727	13000	-65.85	20230601	4020	10.45	20230727	1.75	N	285800	100	17 억		138953	N	N	0	N	00	N
108	20231011	140917	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4400	230	2	5.52	467715275	106474	89.65	4205	4455	4205	5420	2920	4170	4392.77	0.81	0	31678	4503	4336	4233	4066	3963	4285	4015	17	1250	100	2580	5	1	17105570	753	10.86	2.61	12	0.62	405.00	1683.00	13000	20230601	-66.15	4020	20230727	9.45	13000	-66.15	20230601	4020	9.45	20230727	13000	-66.15	20230601	4020	9.45	20230727	1.75	N	285800	100	17 억		138953	N	N	0	N	00	N
109	20231011	130906	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4410	240	2	5.76	406287980	92583	77.96	4205	4455	4205	5420	2920	4170	4388.36	0.81	0	35718	4503	4336	4233	4066	3963	4285	4015	17	1250	100	2580	5	1	17105570	754	10.89	2.62	12	0.54	405.00	1683.00	13000	20230601	-66.08	4020	20230727	9.70	13000	-66.08	20230601	4020	9.70	20230727	13000	-66.08	20230601	4020	9.70	20230727	1.75	N	285800	100	17 억		138953	N	N	0	N	00	N
110	20231011	120924	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4405	235	2	5.64	305692525	69790	58.77	4205	4455	4205	5420	2920	4170	4380.18	0.81	0	25309	4503	4336	4233	4066	3963	4285	4015	17	1250	100	2580	5	1	17105570	754	10.88	2.62	12	0.41	405.00	1683.00	13000	20230601	-66.12	4020	20230727	9.58	13000	-66.12	20230601	4020	9.58	20230727	13000	-66.12	20230601	4020	9.58	20230727	1.75	N	285800	100	17 억		138953	N	N	0	N	00	N
111	20231011	110918	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4410	240	2	5.76	264044790	60316	50.79	4205	4455	4205	5420	2920	4170	4377.69	0.81	0	24180	4503	4336	4233	4066	3963	4285	4015	17	1250	100	2580	5	1	17105570	754	10.89	2.62	12	0.35	405.00	1683.00	13000	20230601	-66.08	4020	20230727	9.70	13000	-66.08	20230601	4020	9.70	20230727	13000	-66.08	20230601	4020	9.70	20230727	1.75	N	285800	100	17 억		138953	N	N	0	N	00	N
112	20231011	100911	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4405	235	2	5.64	203222060	46451	39.11	4205	4455	4205	5420	2920	4170	4374.98	0.81	0	19112	4503	4336	4233	4066	3963	4285	4015	17	1250	100	2580	5	1	17105570	754	10.88	2.62	12	0.27	405.00	1683.00	13000	20230601	-66.12	4020	20230727	9.58	13000	-66.12	20230601	4020	9.58	20230727	13000	-66.12	20230601	4020	9.58	20230727	1.75	N	285800	100	17 억		138953	N	N	0	N	00	N
113	20231011	090915	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4355	185	2	4.44	23913595	5579	4.70	4205	4355	4205	5420	2920	4170	4286.36	0.81	0	2265	4503	4336	4233	4066	3963	4285	4015	17	1250	100	2580	5	1	17105570	745	10.75	2.59	12	0.03	405.00	1683.00	13000	20230601	-66.50	4020	20230727	8.33	13000	-66.50	20230601	4020	8.33	20230727	13000	-66.50	20230601	4020	8.33	20230727	1.75	N	285800	100	17 억		138953	N	N	0	N	00	N
114	20231010	161520	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4170	-200	5	-4.58	501636260	117317	249.24	4370	4400	4130	5680	3060	4370	4276.41	0.86	0	-8609	4543	4456	4283	4196	4023	4500	4240	17	1310	100	2700	5	1	17105570	713	10.30	2.48	12	0.69	405.00	1683.00	13000	20230601	-67.92	4020	20230727	3.73	13000	-67.92	20230601	4020	3.73	20230727	13000	-67.92	20230601	4020	3.73	20230727	1.76	N	285800	100	17 억		147533	N	N	0	N	00	N
115	20231010	150902	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4175	-195	5	-4.46	466438775	108861	231.28	4370	4400	4130	5680	3060	4370	4284.72	0.86	0	-7146	4543	4456	4283	4196	4023	4500	4240	17	1310	100	2700	5	1	17105570	714	10.31	2.48	12	0.64	405.00	1683.00	13000	20230601	-67.88	4020	20230727	3.86	13000	-67.88	20230601	4020	3.86	20230727	13000	-67.88	20230601	4020	3.86	20230727	1.76	N	285800	100	17 억		147533	N	N	0	N	00	N
116	20231010	140908	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4200	-170	5	-3.89	429286050	99948	212.34	4370	4400	4200	5680	3060	4370	4295.09	0.86	0	-6653	4543	4456	4283	4196	4023	4500	4240	17	1310	100	2700	5	1	17105570	718	10.37	2.50	12	0.58	405.00	1683.00	13000	20230601	-67.69	4020	20230727	4.48	13000	-67.69	20230601	4020	4.48	20230727	13000	-67.69	20230601	4020	4.48	20230727	1.76	N	285800	100	17 억		147533	N	N	0	N	00	N
117	20231010	130901	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4255	-115	5	-2.63	301394815	69610	147.89	4370	4400	4255	5680	3060	4370	4329.76	0.86	0	-3151	4543	4456	4283	4196	4023	4500	4240	17	1310	100	2700	5	1	17105570	728	10.51	2.53	12	0.41	405.00	1683.00	13000	20230601	-67.27	4020	20230727	5.85	13000	-67.27	20230601	4020	5.85	20230727	13000	-67.27	20230601	4020	5.85	20230727	1.76	N	285800	100	17 억		147533	N	N	0	N	00	N
118	20231010	120859	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4345	-25	5	-0.57	223190305	51374	109.15	4370	4400	4275	5680	3060	4370	4344.42	0.86	0	7575	4543	4456	4283	4196	4023	4500	4240	17	1310	100	2700	5	1	17105570	743	10.73	2.58	12	0.30	405.00	1683.00	13000	20230601	-66.58	4020	20230727	8.08	13000	-66.58	20230601	4020	8.08	20230727	13000	-66.58	20230601	4020	8.08	20230727	1.76	N	285800	100	17 억		147533	N	N	0	N	00	N
119	20231010	110842	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4380	10	2	0.23	179783375	41405	87.97	4370	4400	4275	5680	3060	4370	4342.07	0.86	0	6628	4543	4456	4283	4196	4023	4500	4240	17	1310	100	2700	5	1	17105570	749	10.81	2.60	12	0.24	405.00	1683.00	13000	20230601	-66.31	4020	20230727	8.96	13000	-66.31	20230601	4020	8.96	20230727	13000	-66.31	20230601	4020	8.96	20230727	1.76	N	285800	100	17 억		147533	N	N	0	N	00	N
120	20231010	100852	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4320	-50	5	-1.14	123297955	28491	60.53	4370	4385	4275	5680	3060	4370	4327.61	0.86	0	5355	4543	4456	4283	4196	4023	4500	4240	17	1310	100	2700	5	1	17105570	739	10.67	2.57	12	0.17	405.00	1683.00	13000	20230601	-66.77	4020	20230727	7.46	13000	-66.77	20230601	4020	7.46	20230727	13000	-66.77	20230601	4020	7.46	20230727	1.76	N	285800	100	17 억		147533	N	N	0	N	00	N
121	20231010	090847	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4350	-20	5	-0.46	32724335	7539	16.02	4370	4385	4275	5680	3060	4370	4340.67	0.86	0	-1828	4543	4456	4283	4196	4023	4500	4240	17	1310	100	2700	5	1	17105570	744	10.74	2.58	12	0.04	405.00	1683.00	13000	20230601	-66.54	4020	20230727	8.21	13000	-66.54	20230601	4020	8.21	20230727	13000	-66.54	20230601	4020	8.21	20230727	1.76	N	285800	100	17 억		147533	N	N	0	N	00	N
122	20231006	160855	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4370	190	2	4.55	196301510	46035	29.66	4110	4370	4110	5430	2930	4180	4261.66	0.82	0	7483	4680	4430	4240	3990	3800	4555	4115	17	1250	100	2590	5	1	17105570	748	10.79	2.60	12	0.27	405.00	1683.00	13000	20230601	-66.38	4020	20230727	8.71	13000	-66.38	20230601	4020	8.71	20230727	13000	-66.38	20230601	4020	8.71	20230727	1.75	N	285800	100	17 억		140050	N	N	0	N	00	N
123	20231006	150842	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4295	115	2	2.75	179091305	42077	27.11	4110	4325	4110	5430	2930	4180	4256.28	0.82	0	7818	4680	4430	4240	3990	3800	4555	4115	17	1250	100	2590	5	1	17105570	735	10.60	2.55	12	0.25	405.00	1683.00	13000	20230601	-66.96	4020	20230727	6.84	13000	-66.96	20230601	4020	6.84	20230727	13000	-66.96	20230601	4020	6.84	20230727	1.75	N	285800	100	17 억		140050	N	N	0	N	00	N
124	20231006	140844	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4295	115	2	2.75	150421915	35404	22.81	4110	4320	4110	5430	2930	4180	4248.73	0.82	0	8944	4680	4430	4240	3990	3800	4555	4115	17	1250	100	2590	5	1	17105570	735	10.60	2.55	12	0.21	405.00	1683.00	13000	20230601	-66.96	4020	20230727	6.84	13000	-66.96	20230601	4020	6.84	20230727	13000	-66.96	20230601	4020	6.84	20230727	1.75	N	285800	100	17 억		140050	N	N	0	N	00	N
125	20231006	130834	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4270	90	2	2.15	124143310	29288	18.87	4110	4300	4110	5430	2930	4180	4238.71	0.82	0	9386	4680	4430	4240	3990	3800	4555	4115	17	1250	100	2590	5	1	17105570	730	10.54	2.54	12	0.17	405.00	1683.00	13000	20230601	-67.15	4020	20230727	6.22	13000	-67.15	20230601	4020	6.22	20230727	13000	-67.15	20230601	4020	6.22	20230727	1.75	N	285800	100	17 억		140050	N	N	0	N	00	N
126	20231006	120832	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4275	95	2	2.27	113774770	26858	17.31	4110	4300	4110	5430	2930	4180	4236.16	0.82	0	8822	4680	4430	4240	3990	3800	4555	4115	17	1250	100	2590	5	1	17105570	731	10.56	2.54	12	0.16	405.00	1683.00	13000	20230601	-67.12	4020	20230727	6.34	13000	-67.12	20230601	4020	6.34	20230727	13000	-67.12	20230601	4020	6.34	20230727	1.75	N	285800	100	17 억		140050	N	N	0	N	00	N
127	20231006	110825	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4290	110	2	2.63	98854000	23364	15.05	4110	4300	4110	5430	2930	4180	4231.04	0.82	0	8979	4680	4430	4240	3990	3800	4555	4115	17	1250	100	2590	5	1	17105570	734	10.59	2.55	12	0.14	405.00	1683.00	13000	20230601	-67.00	4020	20230727	6.72	13000	-67.00	20230601	4020	6.72	20230727	13000	-67.00	20230601	4020	6.72	20230727	1.75	N	285800	100	17 억		140050	N	N	0	N	00	N
128	20231006	100832	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4275	95	2	2.27	80557505	19091	12.30	4110	4300	4110	5430	2930	4180	4219.66	0.82	0	8255	4680	4430	4240	3990	3800	4555	4115	17	1250	100	2590	5	1	17105570	731	10.56	2.54	12	0.11	405.00	1683.00	13000	20230601	-67.12	4020	20230727	6.34	13000	-67.12	20230601	4020	6.34	20230727	13000	-67.12	20230601	4020	6.34	20230727	1.75	N	285800	100	17 억		140050	N	N	0	N	00	N
129	20231006	090825	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4235	55	2	1.32	30479460	7347	4.73	4110	4245	4110	5430	2930	4180	4148.56	0.82	0	166	4680	4430	4240	3990	3800	4555	4115	17	1250	100	2590	5	1	17105570	724	10.46	2.52	12	0.04	405.00	1683.00	13000	20230601	-67.42	4020	20230727	5.35	13000	-67.42	20230601	4020	5.35	20230727	13000	-67.42	20230601	4020	5.35	20230727	1.75	N	285800	100	17 억		140050	N	N	0	N	00	N