KissMeData/060260/price/prices-20241001.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	20241031	160626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	45	2	4.27	163728464	150637	179.64	1055	1115	1034	1371	739	1055	1086.91	1.84	0	57998	1088	1071	1060	1043	1032	1066	1038	68	316	500	630	1	1	13512009	149	-2.01	0.67	12	1.11	-547.00	1636.00	4246	20231228	-74.09	1000	20241025	10.00	4128	-73.35	20240105	1000	10.00	20241025	3505	-68.62	20240805	400	175.00	20240517	0.00	N	060260	500	67 억		249184	N	N	0	N	00	N
3	20241031	150633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1104	49	2	4.64	149721464	137855	164.39	1055	1115	1034	1371	739	1055	1086.08	1.84	0	54652	1088	1071	1060	1043	1032	1066	1038	68	316	500	630	1	1	13512009	149	-2.02	0.67	12	1.02	-547.00	1636.00	4246	20231228	-74.00	1000	20241025	10.40	4128	-73.26	20240105	1000	10.40	20241025	3505	-68.50	20240805	400	176.00	20240517	0.00	N	060260	500	67 억		249184	N	N	0	N	00	N
4	20241031	140633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1104	49	2	4.64	139322580	128432	153.16	1055	1115	1034	1371	739	1055	1084.80	1.84	0	47489	1088	1071	1060	1043	1032	1066	1038	68	316	500	630	1	1	13512009	149	-2.02	0.67	12	0.95	-547.00	1636.00	4246	20231228	-74.00	1000	20241025	10.40	4128	-73.26	20240105	1000	10.40	20241025	3505	-68.50	20240805	400	176.00	20240517	0.00	N	060260	500	67 억		249184	N	N	0	N	00	N
5	20241031	130632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1105	50	2	4.74	111371343	103072	122.91	1055	1115	1034	1371	739	1055	1080.52	1.84	0	39215	1088	1071	1060	1043	1032	1066	1038	68	316	500	630	1	1	13512009	149	-2.02	0.68	12	0.76	-547.00	1636.00	4246	20231228	-73.98	1000	20241025	10.50	4128	-73.23	20240105	1000	10.50	20241025	3505	-68.47	20240805	400	176.25	20240517	0.00	N	060260	500	67 억		249184	N	N	0	N	00	N
6	20241031	120633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1109	54	2	5.12	82509080	76786	91.57	1055	1115	1034	1371	739	1055	1074.53	1.84	0	27621	1088	1071	1060	1043	1032	1066	1038	68	316	500	630	1	1	13512009	150	-2.03	0.68	12	0.57	-547.00	1636.00	4246	20231228	-73.88	1000	20241025	10.90	4128	-73.13	20240105	1000	10.90	20241025	3505	-68.36	20240805	400	177.25	20240517	0.00	N	060260	500	67 억		249184	N	N	0	N	00	N
7	20241031	110633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1062	7	2	0.66	27194849	25827	30.80	1055	1070	1034	1371	739	1055	1052.96	1.84	0	2880	1088	1071	1060	1043	1032	1066	1038	68	316	500	630	1	1	13512009	143	-1.94	0.65	12	0.19	-547.00	1636.00	4246	20231228	-74.99	1000	20241025	6.20	4128	-74.27	20240105	1000	6.20	20241025	3505	-69.70	20240805	400	165.50	20240517	0.00	N	060260	500	67 억		249184	N	N	0	N	00	N
8	20241031	100633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	-13	5	-1.23	18962929	18026	21.50	1055	1070	1034	1371	739	1055	1051.98	1.84	0	-2212	1088	1071	1060	1043	1032	1066	1038	68	316	500	630	1	1	13512009	141	-1.90	0.64	12	0.13	-547.00	1636.00	4246	20231228	-75.46	1000	20241025	4.20	4128	-74.76	20240105	1000	4.20	20241025	3505	-70.27	20240805	400	160.50	20240517	0.00	N	060260	500	67 억		249184	N	N	0	N	00	N
9	20241031	090630	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	-12	5	-1.14	6448346	6124	7.30	1055	1055	1043	1371	739	1055	1052.96	1.84	0	-788	1088	1071	1060	1043	1032	1066	1038	68	316	500	630	1	1	13512009	141	-1.91	0.64	12	0.05	-547.00	1636.00	4246	20231228	-75.44	1000	20241025	4.30	4128	-74.73	20240105	1000	4.30	20241025	3505	-70.24	20240805	400	160.75	20240517	0.00	N	060260	500	67 억		249184	N	N	0	N	00	N
10	20241030	160629	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	-17	5	-1.59	88062056	83159	55.92	1072	1077	1049	1393	751	1072	1058.96	1.92	0	-11317	1122	1096	1064	1038	1006	1110	1052	68	321	500	640	1	1	13512009	143	-1.93	0.64	12	0.62	-547.00	1636.00	4246	20231228	-75.15	1000	20241025	5.50	4128	-74.44	20240105	1000	5.50	20241025	3505	-69.90	20240805	400	163.75	20240517	0.00	N	060260	500	67 억		258755	N	N	0	N	00	N
11	20241030	150644	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	-20	5	-1.87	81656459	77084	51.83	1072	1077	1049	1393	751	1072	1059.32	1.92	0	-10170	1122	1096	1064	1038	1006	1110	1052	68	321	500	640	1	1	13512009	142	-1.92	0.64	12	0.57	-547.00	1636.00	4246	20231228	-75.22	1000	20241025	5.20	4128	-74.52	20240105	1000	5.20	20241025	3505	-69.99	20240805	400	163.00	20240517	0.00	N	060260	500	67 억		258755	N	N	0	N	00	N
12	20241030	140633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	-16	5	-1.49	66669582	62827	42.25	1072	1077	1051	1393	751	1072	1061.16	1.92	0	-6469	1122	1096	1064	1038	1006	1110	1052	68	321	500	640	1	1	13512009	143	-1.93	0.65	12	0.46	-547.00	1636.00	4246	20231228	-75.13	1000	20241025	5.60	4128	-74.42	20240105	1000	5.60	20241025	3505	-69.87	20240805	400	164.00	20240517	0.00	N	060260	500	67 억		258755	N	N	0	N	00	N
13	20241030	130635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1058	-14	5	-1.31	55962512	52684	35.43	1072	1077	1051	1393	751	1072	1062.23	1.92	0	-6309	1122	1096	1064	1038	1006	1110	1052	68	321	500	640	1	1	13512009	143	-1.93	0.65	12	0.39	-547.00	1636.00	4246	20231228	-75.08	1000	20241025	5.80	4128	-74.37	20240105	1000	5.80	20241025	3505	-69.81	20240805	400	164.50	20240517	0.00	N	060260	500	67 억		258755	N	N	0	N	00	N
14	20241030	120642	57	100.00	KOSDAQ		화학	N	N	N	N		N	1058	-14	5	-1.31	51077963	48054	32.31	1072	1077	1051	1393	751	1072	1062.93	1.92	0	-5841	1122	1096	1064	1038	1006	1110	1052	68	321	500	640	1	1	13512009	143	-1.93	0.65	12	0.36	-547.00	1636.00	4246	20231228	-75.08	1000	20241025	5.80	4128	-74.37	20240105	1000	5.80	20241025	3505	-69.81	20240805	400	164.50	20240517	0.00	N	060260	500	67 억		258755	N	N	0	N	00	N
15	20241030	110632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1069	-3	5	-0.28	43041006	40437	27.19	1072	1077	1051	1393	751	1072	1064.40	1.92	0	-6103	1122	1096	1064	1038	1006	1110	1052	68	321	500	640	1	1	13512009	144	-1.95	0.65	12	0.30	-547.00	1636.00	4246	20231228	-74.82	1000	20241025	6.90	4128	-74.10	20240105	1000	6.90	20241025	3505	-69.50	20240805	400	167.25	20240517	0.00	N	060260	500	67 억		258755	N	N	0	N	00	N
16	20241030	100630	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	-2	5	-0.19	25861453	24178	16.26	1072	1077	1055	1393	751	1072	1069.63	1.92	0	-6020	1122	1096	1064	1038	1006	1110	1052	68	321	500	640	1	1	13512009	145	-1.96	0.65	12	0.18	-547.00	1636.00	4246	20231228	-74.80	1000	20241025	7.00	4128	-74.08	20240105	1000	7.00	20241025	3505	-69.47	20240805	400	167.50	20240517	0.00	N	060260	500	67 억		258755	N	N	0	N	00	N
17	20241030	090634	57	100.00	KOSDAQ		화학	N	N	N	N		N	1072	0	3	0.00	8835424	8242	5.54	1072	1072	1072	1393	751	1072	1072.00	1.92	0	-5546	1122	1096	1064	1038	1006	1110	1052	68	321	500	640	1	1	13512009	145	-1.96	0.66	12	0.06	-547.00	1636.00	4246	20231228	-74.75	1000	20241025	7.20	4128	-74.03	20240105	1000	7.20	20241025	3505	-69.42	20240805	400	168.00	20240517	0.00	N	060260	500	67 억		258755	N	N	0	N	00	N
18	20241029	160610	57	100.00	KOSDAQ		화학	N	N	N	N		N	1072	7	2	0.66	154798732	145878	13.73	1071	1090	1032	1384	746	1065	1061.15	1.96	0	-5601	1259	1162	1083	986	907	1210	1034	68	319	500	630	1	1	13512009	145	-1.96	0.66	12	1.08	-547.00	1636.00	4246	20231228	-74.75	1000	20241025	7.20	4128	-74.03	20240105	1000	7.20	20241025	3505	-69.42	20240805	400	168.00	20240517	0.00	N	060260	500	67 억		264357	N	N	0	N	00	N
19	20241029	150622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1069	4	2	0.38	151254966	142571	13.42	1071	1090	1032	1384	746	1065	1060.91	1.96	0	-6196	1259	1162	1083	986	907	1210	1034	68	319	500	630	1	1	13512009	144	-1.95	0.65	12	1.06	-547.00	1636.00	4246	20231228	-74.82	1000	20241025	6.90	4128	-74.10	20240105	1000	6.90	20241025	3505	-69.50	20240805	400	167.25	20240517	0.00	N	060260	500	67 억		264357	N	N	0	N	00	N
20	20241029	140555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	5	2	0.47	142725936	134588	12.66	1071	1090	1032	1384	746	1065	1060.47	1.96	0	-6540	1259	1162	1083	986	907	1210	1034	68	319	500	630	1	1	13512009	145	-1.96	0.65	12	1.00	-547.00	1636.00	4246	20231228	-74.80	1000	20241025	7.00	4128	-74.08	20240105	1000	7.00	20241025	3505	-69.47	20240805	400	167.50	20240517	0.00	N	060260	500	67 억		264357	N	N	0	N	00	N
21	20241029	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	1063	-2	5	-0.19	128528259	121300	11.41	1071	1090	1032	1384	746	1065	1059.59	1.96	0	-1167	1259	1162	1083	986	907	1210	1034	68	319	500	630	1	1	13512009	144	-1.94	0.65	12	0.90	-547.00	1636.00	4246	20231228	-74.96	1000	20241025	6.30	4128	-74.25	20240105	1000	6.30	20241025	3505	-69.67	20240805	400	165.75	20240517	0.00	N	060260	500	67 억		264357	N	N	0	N	00	N
22	20241029	120618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	-6	5	-0.56	126878968	119740	11.27	1071	1090	1032	1384	746	1065	1059.62	1.96	0	-1525	1259	1162	1083	986	907	1210	1034	68	319	500	630	1	1	13512009	143	-1.94	0.65	12	0.89	-547.00	1636.00	4246	20231228	-75.06	1000	20241025	5.90	4128	-74.35	20240105	1000	5.90	20241025	3505	-69.79	20240805	400	164.75	20240517	0.00	N	060260	500	67 억		264357	N	N	0	N	00	N
23	20241029	110634	57	100.00	KOSDAQ		화학	N	N	N	N		N	1047	-18	5	-1.69	108128699	101911	9.59	1071	1090	1032	1384	746	1065	1061.01	1.96	0	-8827	1259	1162	1083	986	907	1210	1034	68	319	500	630	1	1	13512009	141	-1.91	0.64	12	0.75	-547.00	1636.00	4246	20231228	-75.34	1000	20241025	4.70	4128	-74.64	20240105	1000	4.70	20241025	3505	-70.13	20240805	400	161.75	20240517	0.00	N	060260	500	67 억		264357	N	N	0	N	00	N
24	20241029	100616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	-16	5	-1.50	89228352	83714	7.88	1071	1090	1032	1384	746	1065	1065.87	1.96	0	-10102	1259	1162	1083	986	907	1210	1034	68	319	500	630	1	1	13512009	142	-1.92	0.64	12	0.62	-547.00	1636.00	4246	20231228	-75.29	1000	20241025	4.90	4128	-74.59	20240105	1000	4.90	20241025	3505	-70.07	20240805	400	162.25	20240517	0.00	N	060260	500	67 억		264357	N	N	0	N	00	N
25	20241028	160609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1065	65	2	6.50	1175587713	1061425	1224.11	1004	1180	1004	1300	700	1000	1107.63	1.90	0	7254	1093	1046	1023	976	953	1035	965	68	300	500	600	1	1	13512009	144	-1.95	0.65	12	7.86	-547.00	1636.00	4246	20231228	-74.92	1000	20241025	6.50	4128	-74.20	20240105	1000	6.50	20241025	3505	-69.61	20240805	400	166.25	20240517	0.00	N	060260	500	67 억		257097	N	N	0	N	00	N
26	20241028	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1065	65	2	6.50	1154589117	1041693	1201.35	1004	1180	1004	1300	700	1000	1108.38	1.90	0	9229	1093	1046	1023	976	953	1035	965	68	300	500	600	1	1	13512009	144	-1.95	0.65	12	7.71	-547.00	1636.00	4246	20231228	-74.92	1000	20241025	6.50	4128	-74.20	20240105	1000	6.50	20241025	3505	-69.61	20240805	400	166.25	20240517	0.00	N	060260	500	67 억		257097	N	N	0	N	00	N
27	20241028	140616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	61	2	6.10	1140940307	1028867	1186.56	1004	1180	1004	1300	700	1000	1108.93	1.90	0	6860	1093	1046	1023	976	953	1035	965	68	300	500	600	1	1	13512009	143	-1.94	0.65	12	7.61	-547.00	1636.00	4246	20231228	-75.01	1000	20241025	6.10	4128	-74.30	20240105	1000	6.10	20241025	3505	-69.73	20240805	400	165.25	20240517	0.00	N	060260	500	67 억		257097	N	N	0	N	00	N
28	20241028	130612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1067	67	2	6.70	1116253363	1005707	1159.85	1004	1180	1004	1300	700	1000	1109.92	1.90	0	964	1093	1046	1023	976	953	1035	965	68	300	500	600	1	1	13512009	144	-1.95	0.65	12	7.44	-547.00	1636.00	4246	20231228	-74.87	1000	20241025	6.70	4128	-74.15	20240105	1000	6.70	20241025	3505	-69.56	20240805	400	166.75	20240517	0.00	N	060260	500	67 억		257097	N	N	0	N	00	N
29	20241028	120613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1062	62	2	6.20	1105306660	995425	1147.99	1004	1180	1004	1300	700	1000	1110.39	1.90	0	-421	1093	1046	1023	976	953	1035	965	68	300	500	600	1	1	13512009	143	-1.94	0.65	12	7.37	-547.00	1636.00	4246	20231228	-74.99	1000	20241025	6.20	4128	-74.27	20240105	1000	6.20	20241025	3505	-69.70	20240805	400	165.50	20240517	0.00	N	060260	500	67 억		257097	N	N	0	N	00	N
30	20241028	110523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1063	63	2	6.30	1095578788	986225	1137.38	1004	1180	1004	1300	700	1000	1110.88	1.90	0	-3249	1093	1046	1023	976	953	1035	965	68	300	500	600	1	1	13512009	144	-1.94	0.65	12	7.30	-547.00	1636.00	4246	20231228	-74.96	1000	20241025	6.30	4128	-74.25	20240105	1000	6.30	20241025	3505	-69.67	20240805	400	165.75	20240517	0.00	N	060260	500	67 억		257097	N	N	0	N	00	N
31	20241028	100609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	60	2	6.00	1050757246	943833	1088.49	1004	1180	1004	1300	700	1000	1113.29	1.90	0	-12433	1093	1046	1023	976	953	1035	965	68	300	500	600	1	1	13512009	143	-1.94	0.65	12	6.99	-547.00	1636.00	4246	20231228	-75.04	1000	20241025	6.00	4128	-74.32	20240105	1000	6.00	20241025	3505	-69.76	20240805	400	165.00	20240517	0.00	N	060260	500	67 억		257097	N	N	0	N	00	N
32	20241028	090610	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	15	2	1.50	14879945	14747	17.01	1004	1022	1004	1300	700	1000	1009.02	1.90	0	3766	1093	1046	1023	976	953	1035	965	68	300	500	600	1	1	13512009	137	-1.86	0.62	12	0.11	-547.00	1636.00	4246	20231228	-76.10	1000	20241025	1.50	4128	-75.41	20240105	1000	1.50	20241025	3505	-71.04	20240805	400	153.75	20240517	0.00	N	060260	500	67 억		257097	N	N	0	N	00	N
33	20241025	160609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-51	5	-4.85	88216498	85755	241.16	1048	1070	1000	1366	736	1051	1028.81	1.96	0	-8067	1095	1072	1057	1034	1019	1084	1046	68	315	500	630	1	1	13512009	135	-1.83	0.61	12	0.63	-547.00	1636.00	4246	20231228	-76.45	1000	20241025	0.00	4128	-75.78	20240105	1000	0.00	20241025	3505	-71.47	20240805	400	150.00	20240517	0.00	N	060260	500	67 억		265164	N	N	0	N	00	N
34	20241025	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	-12	5	-1.14	61415542	58978	165.85	1048	1070	1032	1366	736	1051	1041.33	1.96	0	-8049	1095	1072	1057	1034	1019	1084	1046	68	315	500	630	1	1	13512009	140	-1.90	0.64	12	0.44	-547.00	1636.00	4246	20231228	-75.53	1011	20241023	2.77	4128	-74.83	20240105	1011	2.77	20241023	3505	-70.36	20240805	400	159.75	20240517	0.00	N	060260	500	67 억		265164	N	N	0	N	00	N
35	20241025	140610	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	-8	5	-0.76	31041781	29704	83.53	1048	1070	1036	1366	736	1051	1045.04	1.96	0	2198	1095	1072	1057	1034	1019	1084	1046	68	315	500	630	1	1	13512009	141	-1.91	0.64	12	0.22	-547.00	1636.00	4246	20231228	-75.44	1011	20241023	3.17	4128	-74.73	20240105	1011	3.17	20241023	3505	-70.24	20240805	400	160.75	20240517	0.00	N	060260	500	67 억		265164	N	N	0	N	00	N
36	20241025	130614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1044	-7	5	-0.67	28272377	27046	76.06	1048	1070	1036	1366	736	1051	1045.34	1.96	0	2198	1095	1072	1057	1034	1019	1084	1046	68	315	500	630	1	1	13512009	141	-1.91	0.64	12	0.20	-547.00	1636.00	4246	20231228	-75.41	1011	20241023	3.26	4128	-74.71	20240105	1011	3.26	20241023	3505	-70.21	20240805	400	161.00	20240517	0.00	N	060260	500	67 억		265164	N	N	0	N	00	N
37	20241025	120614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	-6	5	-0.57	27838386	26630	74.89	1048	1070	1036	1366	736	1051	1045.38	1.96	0	2189	1095	1072	1057	1034	1019	1084	1046	68	315	500	630	1	1	13512009	141	-1.91	0.64	12	0.20	-547.00	1636.00	4246	20231228	-75.39	1011	20241023	3.36	4128	-74.69	20240105	1011	3.36	20241023	3505	-70.19	20240805	400	161.25	20240517	0.00	N	060260	500	67 억		265164	N	N	0	N	00	N
38	20241025	110609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1048	-3	5	-0.29	19995397	19096	53.70	1048	1070	1040	1366	736	1051	1047.10	1.96	0	1585	1095	1072	1057	1034	1019	1084	1046	68	315	500	630	1	1	13512009	142	-1.92	0.64	12	0.14	-547.00	1636.00	4246	20231228	-75.32	1011	20241023	3.66	4128	-74.61	20240105	1011	3.66	20241023	3505	-70.10	20240805	400	162.00	20240517	0.00	N	060260	500	67 억		265164	N	N	0	N	00	N
39	20241025	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	3	2	0.29	15705058	14987	42.15	1048	1070	1041	1366	736	1051	1047.91	1.96	0	2308	1095	1072	1057	1034	1019	1084	1046	68	315	500	630	1	1	13512009	142	-1.93	0.64	12	0.11	-547.00	1636.00	4246	20231228	-75.18	1011	20241023	4.25	4128	-74.47	20240105	1011	4.25	20241023	3505	-69.93	20240805	400	163.50	20240517	0.00	N	060260	500	67 억		265164	N	N	0	N	00	N
40	20241025	090611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1064	13	2	1.24	11822939	11297	31.77	1048	1070	1041	1366	736	1051	1046.56	1.96	0	4209	1095	1072	1057	1034	1019	1084	1046	68	315	500	630	1	1	13512009	144	-1.95	0.65	12	0.08	-547.00	1636.00	4246	20231228	-74.94	1011	20241023	5.24	4128	-74.22	20240105	1011	5.24	20241023	3505	-69.64	20240805	400	166.00	20240517	0.00	N	060260	500	67 억		265164	N	N	0	N	00	N
41	20241024	160601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1051	1	2	0.10	37573848	35559	42.33	1048	1080	1042	1365	735	1050	1056.66	2.00	0	-4725	1122	1085	1048	1011	974	1067	993	68	315	500	630	1	1	13512009	142	-1.92	0.64	12	0.26	-547.00	1636.00	4246	20231228	-75.25	1011	20241023	3.96	4128	-74.54	20240105	1011	3.96	20241023	3505	-70.01	20240805	400	162.75	20240517	0.00	N	060260	500	67 억		269812	N	N	0	N	00	N
42	20241024	150606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	4	2	0.38	34757023	32882	39.15	1048	1080	1042	1365	735	1050	1057.02	2.00	0	-5105	1122	1085	1048	1011	974	1067	993	68	315	500	630	1	1	13512009	142	-1.93	0.64	12	0.24	-547.00	1636.00	4246	20231228	-75.18	1011	20241023	4.25	4128	-74.47	20240105	1011	4.25	20241023	3505	-69.93	20240805	400	163.50	20240517	0.00	N	060260	500	67 억		269812	N	N	0	N	00	N
43	20241024	140554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	9	2	0.86	32487163	30733	36.59	1048	1080	1042	1365	735	1050	1057.08	2.00	0	-5165	1122	1085	1048	1011	974	1067	993	68	315	500	630	1	1	13512009	143	-1.94	0.65	12	0.23	-547.00	1636.00	4246	20231228	-75.06	1011	20241023	4.75	4128	-74.35	20240105	1011	4.75	20241023	3505	-69.79	20240805	400	164.75	20240517	0.00	N	060260	500	67 억		269812	N	N	0	N	00	N
44	20241024	130605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	6	2	0.57	29601819	28008	33.34	1048	1080	1042	1365	735	1050	1056.91	2.00	0	-4488	1122	1085	1048	1011	974	1067	993	68	315	500	630	1	1	13512009	143	-1.93	0.65	12	0.21	-547.00	1636.00	4246	20231228	-75.13	1011	20241023	4.45	4128	-74.42	20240105	1011	4.45	20241023	3505	-69.87	20240805	400	164.00	20240517	0.00	N	060260	500	67 억		269812	N	N	0	N	00	N
45	20241024	120604	57	100.00	KOSDAQ		화학	N	N	N	N		N	1063	13	2	1.24	23280351	22003	26.20	1048	1080	1042	1365	735	1050	1058.05	2.00	0	-4876	1122	1085	1048	1011	974	1067	993	68	315	500	630	1	1	13512009	144	-1.94	0.65	12	0.16	-547.00	1636.00	4246	20231228	-74.96	1011	20241023	5.14	4128	-74.25	20240105	1011	5.14	20241023	3505	-69.67	20240805	400	165.75	20240517	0.00	N	060260	500	67 억		269812	N	N	0	N	00	N
46	20241024	110607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1063	13	2	1.24	15867157	15032	17.90	1048	1080	1042	1365	735	1050	1055.56	2.00	0	-3332	1122	1085	1048	1011	974	1067	993	68	315	500	630	1	1	13512009	144	-1.94	0.65	12	0.11	-547.00	1636.00	4246	20231228	-74.96	1011	20241023	5.14	4128	-74.25	20240105	1011	5.14	20241023	3505	-69.67	20240805	400	165.75	20240517	0.00	N	060260	500	67 억		269812	N	N	0	N	00	N
47	20241024	100620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1058	8	2	0.76	8893917	8461	10.07	1048	1059	1042	1365	735	1050	1051.17	2.00	0	-2644	1122	1085	1048	1011	974	1067	993	68	315	500	630	1	1	13512009	143	-1.93	0.65	12	0.06	-547.00	1636.00	4246	20231228	-75.08	1011	20241023	4.65	4128	-74.37	20240105	1011	4.65	20241023	3505	-69.81	20240805	400	164.50	20240517	0.00	N	060260	500	67 억		269812	N	N	0	N	00	N
48	20241024	090624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	9	2	0.86	7605504	7239	8.62	1048	1059	1043	1365	735	1050	1050.63	2.00	0	-2070	1122	1085	1048	1011	974	1067	993	68	315	500	630	1	1	13512009	143	-1.94	0.65	12	0.05	-547.00	1636.00	4246	20231228	-75.06	1011	20241023	4.75	4128	-74.35	20240105	1011	4.75	20241023	3505	-69.79	20240805	400	164.75	20240517	0.00	N	060260	500	67 억		269812	N	N	0	N	00	N
49	20241023	160605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	-4	5	-0.38	84127778	80356	62.93	1054	1085	1011	1370	738	1054	1046.94	1.95	0	6518	1168	1110	1082	1024	996	1097	1011	68	316	500	630	1	1	13512009	142	-1.92	0.64	12	0.59	-547.00	1636.00	4246	20231228	-75.27	1011	20241023	3.86	4128	-74.56	20240105	1011	3.86	20241023	3505	-70.04	20240805	400	162.50	20240517	0.00	N	060260	500	67 억		263294	N	N	0	N	00	N
50	20241023	150617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	-12	5	-1.14	77571324	74103	58.03	1054	1085	1011	1370	738	1054	1046.80	1.95	0	4485	1168	1110	1082	1024	996	1097	1011	68	316	500	630	1	1	13512009	141	-1.90	0.64	12	0.55	-547.00	1636.00	4246	20231228	-75.46	1011	20241023	3.07	4128	-74.76	20240105	1011	3.07	20241023	3505	-70.27	20240805	400	160.50	20240517	0.00	N	060260	500	67 억		263294	N	N	0	N	00	N
51	20241023	140617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1067	13	2	1.23	72637536	69419	54.36	1054	1085	1011	1370	738	1054	1046.36	1.95	0	4271	1168	1110	1082	1024	996	1097	1011	68	316	500	630	1	1	13512009	144	-1.95	0.65	12	0.51	-547.00	1636.00	4246	20231228	-74.87	1011	20241023	5.54	4128	-74.15	20240105	1011	5.54	20241023	3505	-69.56	20240805	400	166.75	20240517	0.00	N	060260	500	67 억		263294	N	N	0	N	00	N
52	20241023	130608	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	0	3	0.00	70894441	67780	53.08	1054	1085	1011	1370	738	1054	1045.95	1.95	0	4217	1168	1110	1082	1024	996	1097	1011	68	316	500	630	1	1	13512009	142	-1.93	0.64	12	0.50	-547.00	1636.00	4246	20231228	-75.18	1011	20241023	4.25	4128	-74.47	20240105	1011	4.25	20241023	3505	-69.93	20240805	400	163.50	20240517	0.00	N	060260	500	67 억		263294	N	N	0	N	00	N
53	20241023	120606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	-2	5	-0.19	60371756	57869	45.32	1054	1085	1011	1370	738	1054	1043.25	1.95	0	7931	1168	1110	1082	1024	996	1097	1011	68	316	500	630	1	1	13512009	142	-1.92	0.64	12	0.43	-547.00	1636.00	4246	20231228	-75.22	1011	20241023	4.06	4128	-74.52	20240105	1011	4.06	20241023	3505	-69.99	20240805	400	163.00	20240517	0.00	N	060260	500	67 억		263294	N	N	0	N	00	N
54	20241023	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	-12	5	-1.14	53260514	51103	40.02	1054	1085	1011	1370	738	1054	1042.22	1.95	0	4987	1168	1110	1082	1024	996	1097	1011	68	316	500	630	1	1	13512009	141	-1.90	0.64	12	0.38	-547.00	1636.00	4246	20231228	-75.46	1011	20241023	3.07	4128	-74.76	20240105	1011	3.07	20241023	3505	-70.27	20240805	400	160.50	20240517	0.00	N	060260	500	67 억		263294	N	N	0	N	00	N
55	20241023	100607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	-9	5	-0.85	30986877	29387	23.01	1054	1085	1038	1370	738	1054	1054.44	1.95	0	2265	1168	1110	1082	1024	996	1097	1011	68	316	500	630	1	1	13512009	141	-1.91	0.64	12	0.22	-547.00	1636.00	4246	20231228	-75.39	1038	20241023	0.67	4128	-74.69	20240105	1038	0.67	20241023	3505	-70.19	20240805	400	161.25	20240517	0.00	N	060260	500	67 억		263294	N	N	0	N	00	N
56	20241023	090607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1071	17	2	1.61	12388102	11591	9.08	1054	1085	1051	1370	738	1054	1068.77	1.95	0	-266	1168	1110	1082	1024	996	1097	1011	68	316	500	630	1	1	13512009	145	-1.96	0.65	12	0.09	-547.00	1636.00	4246	20231228	-74.78	1051	20241023	1.90	4128	-74.06	20240105	1051	1.90	20241023	3505	-69.44	20240805	400	167.75	20240517	0.00	N	060260	500	67 억		263294	N	N	0	N	00	N
57	20241022	160558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	-59	5	-5.30	134446615	124827	88.12	1115	1140	1054	1446	780	1113	1077.02	2.11	0	-23998	1179	1146	1105	1072	1031	1125	1051	68	333	500	660	1	1	13512009	142	-1.93	0.64	12	0.92	-547.00	1636.00	4246	20231228	-75.18	1054	20241022	0.00	4128	-74.47	20240105	1054	0.00	20241022	3505	-69.93	20240805	400	163.50	20240517	0.00	N	060260	500	67 억		285546	N	N	0	N	00	N
58	20241022	150606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	-52	5	-4.67	122296529	113318	80.00	1115	1140	1056	1446	780	1113	1079.18	2.11	0	-24371	1179	1146	1105	1072	1031	1125	1051	68	333	500	660	1	1	13512009	143	-1.94	0.65	12	0.84	-547.00	1636.00	4246	20231228	-75.01	1056	20241022	0.47	4128	-74.30	20240105	1056	0.47	20241022	3505	-69.73	20240805	400	165.25	20240517	0.00	N	060260	500	67 억		285546	N	N	0	N	00	N
59	20241022	140606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1064	-49	5	-4.40	102930292	95116	67.15	1115	1140	1059	1446	780	1113	1082.10	2.11	0	-24753	1179	1146	1105	1072	1031	1125	1051	68	333	500	660	1	1	13512009	144	-1.95	0.65	12	0.70	-547.00	1636.00	4246	20231228	-74.94	1059	20241022	0.47	4128	-74.22	20240105	1059	0.47	20241022	3505	-69.64	20240805	400	166.00	20240517	0.00	N	060260	500	67 억		285546	N	N	0	N	00	N
60	20241022	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1069	-44	5	-3.95	83408471	76777	54.20	1115	1140	1068	1446	780	1113	1086.32	2.11	0	-22990	1179	1146	1105	1072	1031	1125	1051	68	333	500	660	1	1	13512009	144	-1.95	0.65	12	0.57	-547.00	1636.00	4246	20231228	-74.82	1064	20241021	0.47	4128	-74.10	20240105	1064	0.47	20241021	3505	-69.50	20240805	400	167.25	20240517	0.00	N	060260	500	67 억		285546	N	N	0	N	00	N
61	20241022	120605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1075	-38	5	-3.41	67205590	61667	43.53	1115	1140	1070	1446	780	1113	1089.75	2.11	0	-11652	1179	1146	1105	1072	1031	1125	1051	68	333	500	660	1	1	13512009	145	-1.97	0.66	12	0.46	-547.00	1636.00	4246	20231228	-74.68	1064	20241021	1.03	4128	-73.96	20240105	1064	1.03	20241021	3505	-69.33	20240805	400	168.75	20240517	0.00	N	060260	500	67 억		285546	N	N	0	N	00	N
62	20241022	110602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1083	-30	5	-2.70	46619895	42525	30.02	1115	1140	1070	1446	780	1113	1096.23	2.11	0	-13636	1179	1146	1105	1072	1031	1125	1051	68	333	500	660	1	1	13512009	146	-1.98	0.66	12	0.31	-547.00	1636.00	4246	20231228	-74.49	1064	20241021	1.79	4128	-73.76	20240105	1064	1.79	20241021	3505	-69.10	20240805	400	170.75	20240517	0.00	N	060260	500	67 억		285546	N	N	0	N	00	N
63	20241022	100603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1085	-28	5	-2.52	36940128	33571	23.70	1115	1140	1070	1446	780	1113	1100.30	2.11	0	-15555	1179	1146	1105	1072	1031	1125	1051	68	333	500	660	1	1	13512009	147	-1.98	0.66	12	0.25	-547.00	1636.00	4246	20231228	-74.45	1064	20241021	1.97	4128	-73.72	20240105	1064	1.97	20241021	3505	-69.04	20240805	400	171.25	20240517	0.00	N	060260	500	67 억		285546	N	N	0	N	00	N
64	20241022	090603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	9	2	0.81	5525046	4931	3.48	1115	1140	1114	1446	780	1113	1120.73	2.11	0	-311	1179	1146	1105	1072	1031	1125	1051	68	333	500	660	1	1	13512009	152	-2.05	0.69	12	0.04	-547.00	1636.00	4246	20231228	-73.58	1064	20241021	5.45	4128	-72.82	20240105	1064	5.45	20241021	3505	-67.99	20240805	400	180.50	20240517	0.00	N	060260	500	67 억		285546	N	N	0	N	00	N
65	20241021	160558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1113	-14	5	-1.24	157100287	141156	263.50	1115	1138	1064	1465	789	1127	1112.96	1.80	0	42944	1147	1136	1126	1115	1105	1132	1111	68	338	500	670	1	1	13512009	150	-2.03	0.68	12	1.04	-547.00	1636.00	4246	20231228	-73.79	1064	20241021	4.61	4128	-73.04	20240105	1064	4.61	20241021	3505	-68.25	20240805	400	178.25	20240517	0.00	N	060260	500	67 억		243255	N	N	0	N	00	N
66	20241021	150602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	-7	5	-0.62	154580057	138893	259.27	1115	1138	1064	1465	789	1127	1112.94	1.80	0	43328	1147	1136	1126	1115	1105	1132	1111	68	338	500	670	1	1	13512009	151	-2.05	0.68	12	1.03	-547.00	1636.00	4246	20231228	-73.62	1064	20241021	5.26	4128	-72.87	20240105	1064	5.26	20241021	3505	-68.05	20240805	400	180.00	20240517	0.00	N	060260	500	67 억		243255	N	N	0	N	00	N
67	20241021	140603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	-5	5	-0.44	145437918	130711	244.00	1115	1138	1064	1465	789	1127	1112.67	1.80	0	41445	1147	1136	1126	1115	1105	1132	1111	68	338	500	670	1	1	13512009	152	-2.05	0.69	12	0.97	-547.00	1636.00	4246	20231228	-73.58	1064	20241021	5.45	4128	-72.82	20240105	1064	5.45	20241021	3505	-67.99	20240805	400	180.50	20240517	0.00	N	060260	500	67 억		243255	N	N	0	N	00	N
68	20241021	130601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	-10	5	-0.89	126338872	113608	212.07	1115	1138	1064	1465	789	1127	1112.06	1.80	0	36506	1147	1136	1126	1115	1105	1132	1111	68	338	500	670	1	1	13512009	151	-2.04	0.68	12	0.84	-547.00	1636.00	4246	20231228	-73.69	1064	20241021	4.98	4128	-72.94	20240105	1064	4.98	20241021	3505	-68.13	20240805	400	179.25	20240517	0.00	N	060260	500	67 억		243255	N	N	0	N	00	N
69	20241021	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	4	2	0.35	42042210	37353	69.73	1115	1138	1115	1465	789	1127	1125.54	1.80	0	15056	1147	1136	1126	1115	1105	1132	1111	68	338	500	670	1	1	13512009	153	-2.07	0.69	12	0.28	-547.00	1636.00	4246	20231228	-73.36	1110	20241017	1.89	4128	-72.60	20240105	1110	1.89	20241017	3505	-67.73	20240805	400	182.75	20240517	0.00	N	060260	500	67 억		243255	N	N	0	N	00	N
70	20241021	110558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	-3	5	-0.27	17386098	15523	28.98	1115	1125	1115	1465	789	1127	1120.02	1.80	0	2597	1147	1136	1126	1115	1105	1132	1111	68	338	500	670	1	1	13512009	152	-2.05	0.69	12	0.11	-547.00	1636.00	4246	20231228	-73.53	1110	20241017	1.26	4128	-72.77	20240105	1110	1.26	20241017	3505	-67.93	20240805	400	181.00	20240517	0.00	N	060260	500	67 억		243255	N	N	0	N	00	N
71	20241021	100601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	-7	5	-0.62	11684106	10437	19.48	1115	1125	1115	1465	789	1127	1119.49	1.80	0	1280	1147	1136	1126	1115	1105	1132	1111	68	338	500	670	1	1	13512009	151	-2.05	0.68	12	0.08	-547.00	1636.00	4246	20231228	-73.62	1110	20241017	0.90	4128	-72.87	20240105	1110	0.90	20241017	3505	-68.05	20240805	400	180.00	20240517	0.00	N	060260	500	67 억		243255	N	N	0	N	00	N
72	20241021	090559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	-10	5	-0.89	5035030	4514	8.43	1115	1125	1115	1465	789	1127	1115.43	1.80	0	1376	1147	1136	1126	1115	1105	1132	1111	68	338	500	670	1	1	13512009	151	-2.04	0.68	12	0.03	-547.00	1636.00	4246	20231228	-73.69	1110	20241017	0.63	4128	-72.94	20240105	1110	0.63	20241017	3505	-68.13	20240805	400	179.25	20240517	0.00	N	060260	500	67 억		243255	N	N	0	N	00	N
73	20241018	160558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	-9	5	-0.79	60205459	53570	74.27	1136	1137	1116	1476	796	1136	1123.87	1.79	0	1085	1161	1148	1129	1116	1097	1155	1123	68	340	500	680	1	1	13512009	152	-2.06	0.69	12	0.40	-547.00	1636.00	4246	20231228	-73.46	1110	20241017	1.53	4128	-72.70	20240105	1110	1.53	20241017	3505	-67.85	20240805	400	181.75	20240517	0.00	N	060260	500	67 억		242170	N	N	0	N	00	N
74	20241018	150614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	-17	5	-1.50	53174513	47297	65.58	1136	1137	1116	1476	796	1136	1124.27	1.79	0	-2912	1161	1148	1129	1116	1097	1155	1123	68	340	500	680	1	1	13512009	151	-2.05	0.68	12	0.35	-547.00	1636.00	4246	20231228	-73.65	1110	20241017	0.81	4128	-72.89	20240105	1110	0.81	20241017	3505	-68.07	20240805	400	179.75	20240517	0.00	N	060260	500	67 억		242170	N	N	0	N	00	N
75	20241018	140616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	-20	5	-1.76	38628290	34319	47.58	1136	1137	1116	1476	796	1136	1125.57	1.79	0	-4394	1161	1148	1129	1116	1097	1155	1123	68	340	500	680	1	1	13512009	151	-2.04	0.68	12	0.25	-547.00	1636.00	4246	20231228	-73.72	1110	20241017	0.54	4128	-72.97	20240105	1110	0.54	20241017	3505	-68.16	20240805	400	179.00	20240517	0.00	N	060260	500	67 억		242170	N	N	0	N	00	N
76	20241018	130602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	-15	5	-1.32	25402159	22504	31.20	1136	1137	1119	1476	796	1136	1128.78	1.79	0	-2923	1161	1148	1129	1116	1097	1155	1123	68	340	500	680	1	1	13512009	151	-2.05	0.69	12	0.17	-547.00	1636.00	4246	20231228	-73.60	1110	20241017	0.99	4128	-72.84	20240105	1110	0.99	20241017	3505	-68.02	20240805	400	180.25	20240517	0.00	N	060260	500	67 억		242170	N	N	0	N	00	N
77	20241018	120609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1128	-8	5	-0.70	23785468	21063	29.20	1136	1137	1119	1476	796	1136	1129.25	1.79	0	-2931	1161	1148	1129	1116	1097	1155	1123	68	340	500	680	1	1	13512009	152	-2.06	0.69	12	0.16	-547.00	1636.00	4246	20231228	-73.43	1110	20241017	1.62	4128	-72.67	20240105	1110	1.62	20241017	3505	-67.82	20240805	400	182.00	20240517	0.00	N	060260	500	67 억		242170	N	N	0	N	00	N
78	20241018	110606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	-5	5	-0.44	23662092	20954	29.05	1136	1137	1119	1476	796	1136	1129.24	1.79	0	-2930	1161	1148	1129	1116	1097	1155	1123	68	340	500	680	1	1	13512009	153	-2.07	0.69	12	0.16	-547.00	1636.00	4246	20231228	-73.36	1110	20241017	1.89	4128	-72.60	20240105	1110	1.89	20241017	3505	-67.73	20240805	400	182.75	20240517	0.00	N	060260	500	67 억		242170	N	N	0	N	00	N
79	20241018	100600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	-6	5	-0.53	8332738	7347	10.19	1136	1137	1122	1476	796	1136	1134.17	1.79	0	-3493	1161	1148	1129	1116	1097	1155	1123	68	340	500	680	1	1	13512009	153	-2.07	0.69	12	0.05	-547.00	1636.00	4246	20231228	-73.39	1110	20241017	1.80	4128	-72.63	20240105	1110	1.80	20241017	3505	-67.76	20240805	400	182.50	20240517	0.00	N	060260	500	67 억		242170	N	N	0	N	00	N
80	20241018	090602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1134	-2	5	-0.18	6208617	5466	7.58	1136	1137	1130	1476	796	1136	1135.86	1.79	0	-2820	1161	1148	1129	1116	1097	1155	1123	68	340	500	680	1	1	13512009	153	-2.07	0.69	12	0.04	-547.00	1636.00	4246	20231228	-73.29	1110	20241017	2.16	4128	-72.53	20240105	1110	2.16	20241017	3505	-67.65	20240805	400	183.50	20240517	0.00	N	060260	500	67 억		242170	N	N	0	N	00	N
81	20241017	160600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	18	2	1.61	80295564	71158	67.36	1118	1142	1110	1453	783	1118	1128.41	1.54	0	26535	1196	1156	1134	1094	1072	1146	1084	68	335	500	670	1	1	13512009	153	-2.08	0.69	12	0.53	-547.00	1636.00	4246	20231228	-73.25	1110	20241017	2.34	4128	-72.48	20240105	1110	2.34	20241017	3505	-67.59	20240805	400	184.00	20240517	0.00	N	060260	500	67 억		208534	N	N	0	N	00	N
82	20241017	150601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1138	20	2	1.79	78564191	69631	65.91	1118	1142	1110	1453	783	1118	1128.29	1.54	0	26464	1196	1156	1134	1094	1072	1146	1084	68	335	500	670	1	1	13512009	154	-2.08	0.70	12	0.52	-547.00	1636.00	4246	20231228	-73.20	1110	20241017	2.52	4128	-72.43	20240105	1110	2.52	20241017	3505	-67.53	20240805	400	184.50	20240517	0.00	N	060260	500	67 억		208534	N	N	0	N	00	N
83	20241017	140601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	13	2	1.16	73929760	65547	62.05	1118	1142	1110	1453	783	1118	1127.89	1.54	0	24534	1196	1156	1134	1094	1072	1146	1084	68	335	500	670	1	1	13512009	153	-2.07	0.69	12	0.49	-547.00	1636.00	4246	20231228	-73.36	1110	20241017	1.89	4128	-72.60	20240105	1110	1.89	20241017	3505	-67.73	20240805	400	182.75	20240517	0.00	N	060260	500	67 억		208534	N	N	0	N	00	N
84	20241017	130600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1133	15	2	1.34	64488980	57226	54.17	1118	1142	1110	1453	783	1118	1126.92	1.54	0	24203	1196	1156	1134	1094	1072	1146	1084	68	335	500	670	1	1	13512009	153	-2.07	0.69	12	0.42	-547.00	1636.00	4246	20231228	-73.32	1110	20241017	2.07	4128	-72.55	20240105	1110	2.07	20241017	3505	-67.67	20240805	400	183.25	20240517	0.00	N	060260	500	67 억		208534	N	N	0	N	00	N
85	20241017	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	21	2	1.88	63590049	56435	53.42	1118	1142	1110	1453	783	1118	1126.78	1.54	0	24171	1196	1156	1134	1094	1072	1146	1084	68	335	500	670	1	1	13512009	154	-2.08	0.70	12	0.42	-547.00	1636.00	4246	20231228	-73.17	1110	20241017	2.61	4128	-72.41	20240105	1110	2.61	20241017	3505	-67.50	20240805	400	184.75	20240517	0.00	N	060260	500	67 억		208534	N	N	0	N	00	N
86	20241017	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	7	2	0.63	21810895	19497	18.46	1118	1128	1110	1453	783	1118	1118.68	1.54	0	2381	1196	1156	1134	1094	1072	1146	1084	68	335	500	670	1	1	13512009	152	-2.06	0.69	12	0.14	-547.00	1636.00	4246	20231228	-73.50	1110	20241017	1.35	4128	-72.75	20240105	1110	1.35	20241017	3505	-67.90	20240805	400	181.25	20240517	0.00	N	060260	500	67 억		208534	N	N	0	N	00	N
87	20241017	100603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	1	2	0.09	15825900	14165	13.41	1118	1128	1110	1453	783	1118	1117.25	1.54	0	876	1196	1156	1134	1094	1072	1146	1084	68	335	500	670	1	1	13512009	151	-2.05	0.68	12	0.10	-547.00	1636.00	4246	20231228	-73.65	1110	20241017	0.81	4128	-72.89	20240105	1110	0.81	20241017	3505	-68.07	20240805	400	179.75	20240517	0.00	N	060260	500	67 억		208534	N	N	0	N	00	N
88	20241017	090558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1128	10	2	0.89	5547040	4960	4.70	1118	1128	1118	1453	783	1118	1118.35	1.54	0	93	1196	1156	1134	1094	1072	1146	1084	68	335	500	670	1	1	13512009	152	-2.06	0.69	12	0.04	-547.00	1636.00	4246	20231228	-73.43	1112	20241016	1.44	4128	-72.67	20240105	1112	1.44	20241016	3505	-67.82	20240805	400	182.00	20240517	0.00	N	060260	500	67 억		208534	N	N	0	N	00	N
89	20241016	160555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-51	5	-4.36	116819035	102853	142.34	1174	1174	1112	1519	819	1169	1135.79	1.72	0	-24157	1197	1183	1168	1154	1139	1190	1161	68	350	500	700	1	1	13512009	151	-2.04	0.68	12	0.76	-547.00	1636.00	4246	20231228	-73.67	1112	20241016	0.54	4128	-72.92	20240105	1112	0.54	20241016	3505	-68.10	20240805	400	179.50	20240517	0.00	N	060260	500	67 억		232669	N	N	0	N	00	N
90	20241016	150558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1128	-41	5	-3.51	96344860	84594	117.07	1174	1174	1112	1519	819	1169	1138.91	1.72	0	-14857	1197	1183	1168	1154	1139	1190	1161	68	350	500	700	1	1	13512009	152	-2.06	0.69	12	0.63	-547.00	1636.00	4246	20231228	-73.43	1112	20241016	1.44	4128	-72.67	20240105	1112	1.44	20241016	3505	-67.82	20240805	400	182.00	20240517	0.00	N	060260	500	67 억		232669	N	N	0	N	00	N
91	20241016	140559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	-50	5	-4.28	86149420	75529	104.52	1174	1174	1112	1519	819	1169	1140.61	1.72	0	-14938	1197	1183	1168	1154	1139	1190	1161	68	350	500	700	1	1	13512009	151	-2.05	0.68	12	0.56	-547.00	1636.00	4246	20231228	-73.65	1112	20241016	0.63	4128	-72.89	20240105	1112	0.63	20241016	3505	-68.07	20240805	400	179.75	20240517	0.00	N	060260	500	67 억		232669	N	N	0	N	00	N
92	20241016	130557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	-25	5	-2.14	45635937	39613	54.82	1174	1174	1137	1519	819	1169	1152.04	1.72	0	-9600	1197	1183	1168	1154	1139	1190	1161	68	350	500	700	1	1	13512009	155	-2.09	0.70	12	0.29	-547.00	1636.00	4246	20231228	-73.06	1127	20241014	1.51	4128	-72.29	20240105	1127	1.51	20241014	3505	-67.36	20240805	400	186.00	20240517	0.00	N	060260	500	67 억		232669	N	N	0	N	00	N
93	20241016	120557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	-24	5	-2.05	34976101	30279	41.90	1174	1174	1145	1519	819	1169	1155.13	1.72	0	-2154	1197	1183	1168	1154	1139	1190	1161	68	350	500	700	1	1	13512009	155	-2.09	0.70	12	0.22	-547.00	1636.00	4246	20231228	-73.03	1127	20241014	1.60	4128	-72.26	20240105	1127	1.60	20241014	3505	-67.33	20240805	400	186.25	20240517	0.00	N	060260	500	67 억		232669	N	N	0	N	00	N
94	20241016	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	-14	5	-1.20	29809522	25775	35.67	1174	1174	1150	1519	819	1169	1156.53	1.72	0	1014	1197	1183	1168	1154	1139	1190	1161	68	350	500	700	1	1	13512009	156	-2.11	0.71	12	0.19	-547.00	1636.00	4246	20231228	-72.80	1127	20241014	2.48	4128	-72.02	20240105	1127	2.48	20241014	3505	-67.05	20240805	400	188.75	20240517	0.00	N	060260	500	67 억		232669	N	N	0	N	00	N
95	20241016	100557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1163	-6	5	-0.51	7566100	6482	8.97	1174	1174	1158	1519	819	1169	1167.25	1.72	0	-2428	1197	1183	1168	1154	1139	1190	1161	68	350	500	700	1	1	13512009	157	-2.13	0.71	12	0.05	-547.00	1636.00	4246	20231228	-72.61	1127	20241014	3.19	4128	-71.83	20240105	1127	3.19	20241014	3505	-66.82	20240805	400	190.75	20240517	0.00	N	060260	500	67 억		232669	N	N	0	N	00	N
96	20241016	090557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	-9	5	-0.77	4833832	4132	5.72	1174	1174	1160	1519	819	1169	1169.85	1.72	0	-2567	1197	1183	1168	1154	1139	1190	1161	68	350	500	700	1	1	13512009	157	-2.12	0.71	12	0.03	-547.00	1636.00	4246	20231228	-72.68	1127	20241014	2.93	4128	-71.90	20240105	1127	2.93	20241014	3505	-66.90	20240805	400	190.00	20240517	0.00	N	060260	500	67 억		232669	N	N	0	N	00	N
97	20241015	160553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	2	2	0.17	84335088	72260	63.24	1167	1182	1153	1517	817	1167	1167.11	1.67	0	6896	1215	1191	1159	1135	1103	1175	1119	68	350	500	700	1	1	13512009	158	-2.14	0.71	12	0.53	-547.00	1636.00	4246	20231228	-72.47	1127	20241014	3.73	4128	-71.68	20240105	1127	3.73	20241014	3505	-66.65	20240805	400	192.25	20240517	0.00	N	060260	500	67 억		225704	N	N	0	N	00	N
98	20241015	150559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	8	2	0.69	72191436	61793	54.08	1167	1182	1153	1517	817	1167	1168.28	1.67	0	6722	1215	1191	1159	1135	1103	1175	1119	68	350	500	700	1	1	13512009	159	-2.15	0.72	12	0.46	-547.00	1636.00	4246	20231228	-72.33	1127	20241014	4.26	4128	-71.54	20240105	1127	4.26	20241014	3505	-66.48	20240805	400	193.75	20240517	0.00	N	060260	500	67 억		225704	N	N	0	N	00	N
99	20241015	140558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	-2	5	-0.17	65087637	55723	48.77	1167	1182	1153	1517	817	1167	1168.06	1.67	0	3635	1215	1191	1159	1135	1103	1175	1119	68	350	500	700	1	1	13512009	157	-2.13	0.71	12	0.41	-547.00	1636.00	4246	20231228	-72.56	1127	20241014	3.37	4128	-71.78	20240105	1127	3.37	20241014	3505	-66.76	20240805	400	191.25	20240517	0.00	N	060260	500	67 억		225704	N	N	0	N	00	N
100	20241015	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-1	5	-0.09	53015255	45451	39.78	1167	1182	1153	1517	817	1167	1166.43	1.67	0	2487	1215	1191	1159	1135	1103	1175	1119	68	350	500	700	1	1	13512009	158	-2.13	0.71	12	0.34	-547.00	1636.00	4246	20231228	-72.54	1127	20241014	3.46	4128	-71.75	20240105	1127	3.46	20241014	3505	-66.73	20240805	400	191.50	20240517	0.00	N	060260	500	67 억		225704	N	N	0	N	00	N
101	20241015	120556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	0	3	0.00	51805809	44413	38.87	1167	1182	1153	1517	817	1167	1166.46	1.67	0	2440	1215	1191	1159	1135	1103	1175	1119	68	350	500	700	1	1	13512009	158	-2.13	0.71	12	0.33	-547.00	1636.00	4246	20231228	-72.52	1127	20241014	3.55	4128	-71.73	20240105	1127	3.55	20241014	3505	-66.70	20240805	400	191.75	20240517	0.00	N	060260	500	67 억		225704	N	N	0	N	00	N
102	20241015	110558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	5	2	0.43	49384283	42338	37.06	1167	1182	1153	1517	817	1167	1166.43	1.67	0	1084	1215	1191	1159	1135	1103	1175	1119	68	350	500	700	1	1	13512009	158	-2.14	0.72	12	0.31	-547.00	1636.00	4246	20231228	-72.40	1127	20241014	3.99	4128	-71.61	20240105	1127	3.99	20241014	3505	-66.56	20240805	400	193.00	20240517	0.00	N	060260	500	67 억		225704	N	N	0	N	00	N
103	20241015	100557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	-12	5	-1.03	35345169	30239	26.47	1167	1182	1153	1517	817	1167	1168.86	1.67	0	-148	1215	1191	1159	1135	1103	1175	1119	68	350	500	700	1	1	13512009	156	-2.11	0.71	12	0.22	-547.00	1636.00	4246	20231228	-72.80	1127	20241014	2.48	4128	-72.02	20240105	1127	2.48	20241014	3505	-67.05	20240805	400	188.75	20240517	0.00	N	060260	500	67 억		225704	N	N	0	N	00	N
104	20241015	090555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-1	5	-0.09	10859889	9297	8.14	1167	1179	1159	1517	817	1167	1168.11	1.67	0	-3282	1215	1191	1159	1135	1103	1175	1119	68	350	500	700	1	1	13512009	158	-2.13	0.71	12	0.07	-547.00	1636.00	4246	20231228	-72.54	1127	20241014	3.46	4128	-71.75	20240105	1127	3.46	20241014	3505	-66.73	20240805	400	191.50	20240517	0.00	N	060260	500	67 억		225704	N	N	0	N	00	N
105	20241014	160542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	-3	5	-0.26	131463381	114249	119.95	1170	1183	1127	1521	819	1170	1150.67	1.56	0	14566	1230	1200	1185	1155	1140	1192	1147	68	351	500	700	1	1	13512009	158	-2.13	0.71	12	0.85	-547.00	1636.00	4246	20231228	-72.52	1127	20241014	3.55	4128	-71.73	20240105	1127	3.55	20241014	3505	-66.70	20240805	400	191.75	20240517	0.00	N	060260	500	67 억		211138	N	N	0	N	00	N
106	20241014	150550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-1	5	-0.09	129145460	112260	117.86	1170	1183	1127	1521	819	1170	1150.41	1.56	0	13934	1230	1200	1185	1155	1140	1192	1147	68	351	500	700	1	1	13512009	158	-2.14	0.71	12	0.83	-547.00	1636.00	4246	20231228	-72.47	1127	20241014	3.73	4128	-71.68	20240105	1127	3.73	20241014	3505	-66.65	20240805	400	192.25	20240517	0.00	N	060260	500	67 억		211138	N	N	0	N	00	N
107	20241014	140550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	-15	5	-1.28	118661832	103209	108.36	1170	1183	1127	1521	819	1170	1149.72	1.56	0	7617	1230	1200	1185	1155	1140	1192	1147	68	351	500	700	1	1	13512009	156	-2.11	0.71	12	0.76	-547.00	1636.00	4246	20231228	-72.80	1127	20241014	2.48	4128	-72.02	20240105	1127	2.48	20241014	3505	-67.05	20240805	400	188.75	20240517	0.00	N	060260	500	67 억		211138	N	N	0	N	00	N
108	20241014	130549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1151	-19	5	-1.62	107986676	93940	98.63	1170	1183	1127	1521	819	1170	1149.53	1.56	0	5260	1230	1200	1185	1155	1140	1192	1147	68	351	500	700	1	1	13512009	156	-2.10	0.70	12	0.70	-547.00	1636.00	4246	20231228	-72.89	1127	20241014	2.13	4128	-72.12	20240105	1127	2.13	20241014	3505	-67.16	20240805	400	187.75	20240517	0.00	N	060260	500	67 억		211138	N	N	0	N	00	N
109	20241014	120543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1143	-27	5	-2.31	101186674	88002	92.39	1170	1183	1127	1521	819	1170	1149.82	1.56	0	3615	1230	1200	1185	1155	1140	1192	1147	68	351	500	700	1	1	13512009	154	-2.09	0.70	12	0.65	-547.00	1636.00	4246	20231228	-73.08	1127	20241014	1.42	4128	-72.31	20240105	1127	1.42	20241014	3505	-67.39	20240805	400	185.75	20240517	0.00	N	060260	500	67 억		211138	N	N	0	N	00	N
110	20241014	110544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	-35	5	-2.99	98200731	85378	89.64	1170	1183	1127	1521	819	1170	1150.19	1.56	0	2896	1230	1200	1185	1155	1140	1192	1147	68	351	500	700	1	1	13512009	153	-2.07	0.69	12	0.63	-547.00	1636.00	4246	20231228	-73.27	1127	20241014	0.71	4128	-72.50	20240105	1127	0.71	20241014	3505	-67.62	20240805	400	183.75	20240517	0.00	N	060260	500	67 억		211138	N	N	0	N	00	N
111	20241014	100543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	-10	5	-0.85	66134195	57093	59.94	1170	1183	1144	1521	819	1170	1158.36	1.56	0	-3173	1230	1200	1185	1155	1140	1192	1147	68	351	500	700	1	1	13512009	157	-2.12	0.71	12	0.42	-547.00	1636.00	4246	20231228	-72.68	1144	20241014	1.40	4128	-71.90	20240105	1144	1.40	20241014	3505	-66.90	20240805	400	190.00	20240517	0.00	N	060260	500	67 억		211138	N	N	0	N	00	N
112	20241014	090546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1176	6	2	0.51	5276699	4503	4.73	1170	1183	1170	1521	819	1170	1171.82	1.56	0	-210	1230	1200	1185	1155	1140	1192	1147	68	351	500	700	1	1	13512009	159	-2.15	0.72	12	0.03	-547.00	1636.00	4246	20231228	-72.30	1166	20241010	0.86	4128	-71.51	20240105	1166	0.86	20241010	3505	-66.45	20240805	400	194.00	20240517	0.00	N	060260	500	67 억		211138	N	N	0	N	00	N
113	20241011	160535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	-25	5	-2.09	112971361	95048	49.33	1195	1215	1170	1553	837	1195	1188.74	1.56	0	-79	1238	1216	1191	1169	1144	1204	1157	68	358	500	710	1	1	13512009	158	-2.14	0.72	12	0.70	-547.00	1636.00	4246	20231228	-72.44	1166	20241010	0.34	4128	-71.66	20240105	1166	0.34	20241010	3505	-66.62	20240805	400	192.50	20240517	0.00	N	060260	500	67 억		211217	N	N	0	N	00	N
114	20241011	150543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	-4	5	-0.33	64307251	53849	27.94	1195	1215	1184	1553	837	1195	1194.21	1.56	0	-1372	1238	1216	1191	1169	1144	1204	1157	68	358	500	710	1	1	13512009	161	-2.18	0.73	12	0.40	-547.00	1636.00	4246	20231228	-71.95	1166	20241010	2.14	4128	-71.15	20240105	1166	2.14	20241010	3505	-66.02	20240805	400	197.75	20240517	0.00	N	060260	500	67 억		211217	N	N	0	N	00	N
115	20241011	140544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	1	2	0.08	58568508	49031	25.44	1195	1215	1184	1553	837	1195	1194.52	1.56	0	-3808	1238	1216	1191	1169	1144	1204	1157	68	358	500	710	1	1	13512009	162	-2.19	0.73	12	0.36	-547.00	1636.00	4246	20231228	-71.83	1166	20241010	2.57	4128	-71.03	20240105	1166	2.57	20241010	3505	-65.88	20240805	400	199.00	20240517	0.00	N	060260	500	67 억		211217	N	N	0	N	00	N
116	20241011	130545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	-4	5	-0.33	48675008	40728	21.14	1195	1215	1184	1553	837	1195	1195.12	1.56	0	-2699	1238	1216	1191	1169	1144	1204	1157	68	358	500	710	1	1	13512009	161	-2.18	0.73	12	0.30	-547.00	1636.00	4246	20231228	-71.95	1166	20241010	2.14	4128	-71.15	20240105	1166	2.14	20241010	3505	-66.02	20240805	400	197.75	20240517	0.00	N	060260	500	67 억		211217	N	N	0	N	00	N
117	20241011	120541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	-5	5	-0.42	39057372	32642	16.94	1195	1215	1187	1553	837	1195	1196.54	1.56	0	-1665	1238	1216	1191	1169	1144	1204	1157	68	358	500	710	1	1	13512009	161	-2.18	0.73	12	0.24	-547.00	1636.00	4246	20231228	-71.97	1166	20241010	2.06	4128	-71.17	20240105	1166	2.06	20241010	3505	-66.05	20240805	400	197.50	20240517	0.00	N	060260	500	67 억		211217	N	N	0	N	00	N
118	20241011	110541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	5	2	0.42	24607830	20527	10.65	1195	1215	1190	1553	837	1195	1198.80	1.56	0	-779	1238	1216	1191	1169	1144	1204	1157	68	358	500	710	1	1	13512009	162	-2.19	0.73	12	0.15	-547.00	1636.00	4246	20231228	-71.74	1166	20241010	2.92	4128	-70.93	20240105	1166	2.92	20241010	3505	-65.76	20240805	400	200.00	20240517	0.00	N	060260	500	67 억		211217	N	N	0	N	00	N
119	20241011	100548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	8	2	0.67	17448275	14533	7.54	1195	1215	1192	1553	837	1195	1200.60	1.56	0	283	1238	1216	1191	1169	1144	1204	1157	68	358	500	710	1	1	13512009	163	-2.20	0.74	12	0.11	-547.00	1636.00	4246	20231228	-71.67	1166	20241010	3.17	4128	-70.86	20240105	1166	3.17	20241010	3505	-65.68	20240805	400	200.75	20240517	0.00	N	060260	500	67 억		211217	N	N	0	N	00	N
120	20241011	090544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	4	2	0.33	6494548	5433	2.82	1195	1204	1195	1553	837	1195	1195.39	1.56	0	-1061	1238	1216	1191	1169	1144	1204	1157	68	358	500	710	1	1	13512009	162	-2.19	0.73	12	0.04	-547.00	1636.00	4246	20231228	-71.76	1166	20241010	2.83	4128	-70.95	20240105	1166	2.83	20241010	3505	-65.79	20240805	400	199.75	20240517	0.00	N	060260	500	67 억		211217	N	N	0	N	00	N
121	20241010	160556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1195	-7	5	-0.58	229126579	192693	98.09	1213	1213	1166	1562	842	1202	1189.08	1.75	0	-24850	1263	1232	1217	1186	1171	1225	1179	68	360	500	720	1	1	13512009	161	-2.18	0.73	12	1.43	-547.00	1636.00	4246	20231228	-71.86	1166	20241010	2.49	4128	-71.05	20240105	1166	2.49	20241010	3505	-65.91	20240805	400	198.75	20240517	0.00	N	060260	500	67 억		236067	N	N	0	N	00	N
122	20241010	150604	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	-12	5	-1.00	215833630	181562	92.42	1213	1213	1166	1562	842	1202	1188.76	1.75	0	-28773	1263	1232	1217	1186	1171	1225	1179	68	360	500	720	1	1	13512009	161	-2.18	0.73	12	1.34	-547.00	1636.00	4246	20231228	-71.97	1166	20241010	2.06	4128	-71.17	20240105	1166	2.06	20241010	3505	-66.05	20240805	400	197.50	20240517	0.00	N	060260	500	67 억		236067	N	N	0	N	00	N
123	20241010	140600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	-16	5	-1.33	190181200	159908	81.40	1213	1213	1166	1562	842	1202	1189.32	1.75	0	-43301	1263	1232	1217	1186	1171	1225	1179	68	360	500	720	1	1	13512009	160	-2.17	0.72	12	1.18	-547.00	1636.00	4246	20231228	-72.07	1166	20241010	1.72	4128	-71.27	20240105	1166	1.72	20241010	3505	-66.16	20240805	400	196.50	20240517	0.00	N	060260	500	67 억		236067	N	N	0	N	00	N
124	20241010	130558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	-17	5	-1.41	180372841	151639	77.19	1213	1213	1166	1562	842	1202	1189.49	1.75	0	-40341	1263	1232	1217	1186	1171	1225	1179	68	360	500	720	1	1	13512009	160	-2.17	0.72	12	1.12	-547.00	1636.00	4246	20231228	-72.09	1166	20241010	1.63	4128	-71.29	20240105	1166	1.63	20241010	3505	-66.19	20240805	400	196.25	20240517	0.00	N	060260	500	67 억		236067	N	N	0	N	00	N
125	20241010	120559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1174	-28	5	-2.33	171906006	144478	73.55	1213	1213	1166	1562	842	1202	1189.84	1.75	0	-39185	1263	1232	1217	1186	1171	1225	1179	68	360	500	720	1	1	13512009	159	-2.15	0.72	12	1.07	-547.00	1636.00	4246	20231228	-72.35	1166	20241010	0.69	4128	-71.56	20240105	1166	0.69	20241010	3505	-66.50	20240805	400	193.50	20240517	0.00	N	060260	500	67 억		236067	N	N	0	N	00	N
126	20241010	110558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	-18	5	-1.50	113243390	94806	48.26	1213	1213	1178	1562	842	1202	1194.47	1.75	0	-19611	1263	1232	1217	1186	1171	1225	1179	68	360	500	720	1	1	13512009	160	-2.16	0.72	12	0.70	-547.00	1636.00	4246	20231228	-72.11	1177	20240925	0.59	4128	-71.32	20240105	1177	0.59	20240925	3505	-66.22	20240805	400	196.00	20240517	0.00	N	060260	500	67 억		236067	N	N	0	N	00	N
127	20241010	100558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	-6	5	-0.50	56288612	46966	23.91	1213	1213	1190	1562	842	1202	1198.50	1.75	0	-6134	1263	1232	1217	1186	1171	1225	1179	68	360	500	720	1	1	13512009	162	-2.19	0.73	12	0.35	-547.00	1636.00	4246	20231228	-71.83	1177	20240925	1.61	4128	-71.03	20240105	1177	1.61	20240925	3505	-65.88	20240805	400	199.00	20240517	0.00	N	060260	500	67 억		236067	N	N	0	N	00	N
128	20241010	090559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	6	2	0.50	3053107	2518	1.28	1213	1213	1203	1562	842	1202	1212.51	1.75	0	41	1263	1232	1217	1186	1171	1225	1179	68	360	500	720	1	1	13512009	163	-2.21	0.74	12	0.02	-547.00	1636.00	4246	20231228	-71.55	1177	20240925	2.63	4128	-70.74	20240105	1177	2.63	20240925	3505	-65.53	20240805	400	202.00	20240517	0.00	N	060260	500	67 억		236067	N	N	0	N	00	N
129	20241008	160555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	-26	5	-2.12	237976877	195372	100.88	1239	1248	1202	1596	860	1228	1218.07	2.32	0	-77375	1257	1242	1225	1210	1193	1250	1218	68	368	500	730	1	1	13512009	162	-2.20	0.73	12	1.45	-547.00	1636.00	4246	20231228	-71.69	1177	20240925	2.12	4128	-70.88	20240105	1177	2.12	20240925	3505	-65.71	20240805	400	200.50	20240517	0.00	N	060260	500	67 억		313000	N	N	0	N	00	N
130	20241008	150558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	-25	5	-2.04	226275133	185644	95.85	1239	1248	1203	1596	860	1228	1218.87	2.32	0	-73910	1257	1242	1225	1210	1193	1250	1218	68	368	500	730	1	1	13512009	163	-2.20	0.74	12	1.37	-547.00	1636.00	4246	20231228	-71.67	1177	20240925	2.21	4128	-70.86	20240105	1177	2.21	20240925	3505	-65.68	20240805	400	200.75	20240517	0.00	N	060260	500	67 억		313000	N	N	0	N	00	N
131	20241008	140557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	-13	5	-1.06	164943199	134852	69.63	1239	1248	1213	1596	860	1228	1223.14	2.32	0	-41464	1257	1242	1225	1210	1193	1250	1218	68	368	500	730	1	1	13512009	164	-2.22	0.74	12	1.00	-547.00	1636.00	4246	20231228	-71.38	1177	20240925	3.23	4128	-70.57	20240105	1177	3.23	20240925	3505	-65.34	20240805	400	203.75	20240517	0.00	N	060260	500	67 억		313000	N	N	0	N	00	N
132	20241008	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	-9	5	-0.73	119851384	97740	50.47	1239	1248	1213	1596	860	1228	1226.23	2.32	0	-36645	1257	1242	1225	1210	1193	1250	1218	68	368	500	730	1	1	13512009	165	-2.23	0.75	12	0.72	-547.00	1636.00	4246	20231228	-71.29	1177	20240925	3.57	4128	-70.47	20240105	1177	3.57	20240925	3505	-65.22	20240805	400	204.75	20240517	0.00	N	060260	500	67 억		313000	N	N	0	N	00	N
133	20241008	120556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	-9	5	-0.73	111636863	90986	46.98	1239	1248	1213	1596	860	1228	1226.97	2.32	0	-36944	1257	1242	1225	1210	1193	1250	1218	68	368	500	730	1	1	13512009	165	-2.23	0.75	12	0.67	-547.00	1636.00	4246	20231228	-71.29	1177	20240925	3.57	4128	-70.47	20240105	1177	3.57	20240925	3505	-65.22	20240805	400	204.75	20240517	0.00	N	060260	500	67 억		313000	N	N	0	N	00	N
134	20241008	110556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1222	-6	5	-0.49	90403827	73509	37.95	1239	1248	1216	1596	860	1228	1229.83	2.32	0	-26355	1257	1242	1225	1210	1193	1250	1218	68	368	500	730	1	1	13512009	165	-2.23	0.75	12	0.54	-547.00	1636.00	4246	20231228	-71.22	1177	20240925	3.82	4128	-70.40	20240105	1177	3.82	20240925	3505	-65.14	20240805	400	205.50	20240517	0.00	N	060260	500	67 억		313000	N	N	0	N	00	N
135	20241008	100558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1227	-1	5	-0.08	75072637	60927	31.46	1239	1248	1220	1596	860	1228	1232.17	2.32	0	-21849	1257	1242	1225	1210	1193	1250	1218	68	368	500	730	1	1	13512009	166	-2.24	0.75	12	0.45	-547.00	1636.00	4246	20231228	-71.10	1177	20240925	4.25	4128	-70.28	20240105	1177	4.25	20240925	3505	-64.99	20240805	400	206.75	20240517	0.00	N	060260	500	67 억		313000	N	N	0	N	00	N
136	20241008	090556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1247	19	2	1.55	16270809	13140	6.78	1239	1248	1235	1596	860	1228	1238.27	2.32	0	-104	1257	1242	1225	1210	1193	1250	1218	68	368	500	730	1	1	13512009	168	-2.28	0.76	12	0.10	-547.00	1636.00	4246	20231228	-70.63	1177	20240925	5.95	4128	-69.79	20240105	1177	5.95	20240925	3505	-64.42	20240805	400	211.75	20240517	0.00	N	060260	500	67 억		313000	N	N	0	N	00	N
137	20241007	160556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	10	2	0.82	236164941	193676	92.63	1221	1240	1208	1583	853	1218	1219.38	1.99	0	45031	1242	1229	1215	1202	1188	1223	1196	68	365	500	730	1	1	13512009	166	-2.24	0.75	12	1.43	-547.00	1636.00	4246	20231228	-71.08	1177	20240925	4.33	4128	-70.25	20240105	1177	4.33	20240925	3505	-64.96	20240805	400	207.00	20240517	0.00	N	060260	500	67 억		268411	N	N	0	N	00	N
138	20241007	150539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1234	16	2	1.31	226899704	186147	89.03	1221	1240	1208	1583	853	1218	1218.93	1.99	0	40973	1242	1229	1215	1202	1188	1223	1196	68	365	500	730	1	1	13512009	167	-2.26	0.75	12	1.38	-547.00	1636.00	4246	20231228	-70.94	1177	20240925	4.84	4128	-70.11	20240105	1177	4.84	20240925	3505	-64.79	20240805	400	208.50	20240517	0.00	N	060260	500	67 억		268411	N	N	0	N	00	N
139	20241007	140559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	0	3	0.00	168757221	138781	66.38	1221	1229	1208	1583	853	1218	1216.00	1.99	0	17313	1242	1229	1215	1202	1188	1223	1196	68	365	500	730	1	1	13512009	165	-2.23	0.74	12	1.03	-547.00	1636.00	4246	20231228	-71.31	1177	20240925	3.48	4128	-70.49	20240105	1177	3.48	20240925	3505	-65.25	20240805	400	204.50	20240517	0.00	N	060260	500	67 억		268411	N	N	0	N	00	N
140	20241007	130542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	2	2	0.16	156033190	128349	61.39	1221	1229	1208	1583	853	1218	1215.69	1.99	0	17275	1242	1229	1215	1202	1188	1223	1196	68	365	500	730	1	1	13512009	165	-2.23	0.75	12	0.95	-547.00	1636.00	4246	20231228	-71.27	1177	20240925	3.65	4128	-70.45	20240105	1177	3.65	20240925	3505	-65.19	20240805	400	205.00	20240517	0.00	N	060260	500	67 억		268411	N	N	0	N	00	N
141	20241007	120613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	3	2	0.25	146800756	120768	57.76	1221	1229	1208	1583	853	1218	1215.56	1.99	0	13440	1242	1229	1215	1202	1188	1223	1196	68	365	500	730	1	1	13512009	165	-2.23	0.75	12	0.89	-547.00	1636.00	4246	20231228	-71.24	1177	20240925	3.74	4128	-70.42	20240105	1177	3.74	20240925	3505	-65.16	20240805	400	205.25	20240517	0.00	N	060260	500	67 억		268411	N	N	0	N	00	N
142	20241007	110533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	0	3	0.00	123438440	101602	48.59	1221	1229	1208	1583	853	1218	1214.92	1.99	0	10407	1242	1229	1215	1202	1188	1223	1196	68	365	500	730	1	1	13512009	165	-2.23	0.74	12	0.75	-547.00	1636.00	4246	20231228	-71.31	1177	20240925	3.48	4128	-70.49	20240105	1177	3.48	20240925	3505	-65.25	20240805	400	204.50	20240517	0.00	N	060260	500	67 억		268411	N	N	0	N	00	N
143	20241007	100533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	-10	5	-0.82	96487683	79406	37.98	1221	1229	1208	1583	853	1218	1215.12	1.99	0	7768	1242	1229	1215	1202	1188	1223	1196	68	365	500	730	1	1	13512009	163	-2.21	0.74	12	0.59	-547.00	1636.00	4246	20231228	-71.55	1177	20240925	2.63	4128	-70.74	20240105	1177	2.63	20240925	3505	-65.53	20240805	400	202.00	20240517	0.00	N	060260	500	67 억		268411	N	N	0	N	00	N
144	20241007	090515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	1	2	0.08	19731196	16185	7.74	1221	1229	1218	1583	853	1218	1219.10	1.99	0	1697	1242	1229	1215	1202	1188	1223	1196	68	365	500	730	1	1	13512009	165	-2.23	0.75	12	0.12	-547.00	1636.00	4246	20231228	-71.29	1177	20240925	3.57	4128	-70.47	20240105	1177	3.57	20240925	3505	-65.22	20240805	400	204.75	20240517	0.00	N	060260	500	67 억		268411	N	N	0	N	00	N
145	20241004	160517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	2	2	0.16	253002429	208014	78.75	1223	1228	1201	1580	852	1216	1216.28	1.77	0	30132	1286	1251	1227	1192	1168	1239	1180	68	364	500	720	1	1	13512009	165	-2.23	0.74	12	1.54	-547.00	1636.00	4246	20231228	-71.31	1177	20240925	3.48	4128	-70.49	20240105	1177	3.48	20240925	3505	-65.25	20240805	400	204.50	20240517	0.00	N	060260	500	67 억		238918	N	N	0	N	00	N
146	20241004	150522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1223	7	2	0.58	231951709	190758	72.22	1223	1228	1201	1580	852	1216	1215.95	1.77	0	24249	1286	1251	1227	1192	1168	1239	1180	68	364	500	720	1	1	13512009	165	-2.24	0.75	12	1.41	-547.00	1636.00	4246	20231228	-71.20	1177	20240925	3.91	4128	-70.37	20240105	1177	3.91	20240925	3505	-65.11	20240805	400	205.75	20240517	0.00	N	060260	500	67 억		238918	N	N	0	N	00	N
147	20241004	140523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	4	2	0.33	201177454	165525	62.67	1223	1228	1201	1580	852	1216	1215.39	1.77	0	16751	1286	1251	1227	1192	1168	1239	1180	68	364	500	720	1	1	13512009	165	-2.23	0.75	12	1.23	-547.00	1636.00	4246	20231228	-71.27	1177	20240925	3.65	4128	-70.45	20240105	1177	3.65	20240925	3505	-65.19	20240805	400	205.00	20240517	0.00	N	060260	500	67 억		238918	N	N	0	N	00	N
148	20241004	130521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	0	3	0.00	158932652	130923	49.57	1223	1228	1201	1580	852	1216	1213.94	1.77	0	5882	1286	1251	1227	1192	1168	1239	1180	68	364	500	720	1	1	13512009	164	-2.22	0.74	12	0.97	-547.00	1636.00	4246	20231228	-71.36	1177	20240925	3.31	4128	-70.54	20240105	1177	3.31	20240925	3505	-65.31	20240805	400	204.00	20240517	0.00	N	060260	500	67 억		238918	N	N	0	N	00	N
149	20241004	120521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	-3	5	-0.25	148765131	122575	46.41	1223	1228	1201	1580	852	1216	1213.67	1.77	0	6853	1286	1251	1227	1192	1168	1239	1180	68	364	500	720	1	1	13512009	164	-2.22	0.74	12	0.91	-547.00	1636.00	4246	20231228	-71.43	1177	20240925	3.06	4128	-70.62	20240105	1177	3.06	20240925	3505	-65.39	20240805	400	203.25	20240517	0.00	N	060260	500	67 억		238918	N	N	0	N	00	N
150	20241004	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	4	2	0.33	140995301	116178	43.98	1223	1228	1201	1580	852	1216	1213.61	1.77	0	8104	1286	1251	1227	1192	1168	1239	1180	68	364	500	720	1	1	13512009	165	-2.23	0.75	12	0.86	-547.00	1636.00	4246	20231228	-71.27	1177	20240925	3.65	4128	-70.45	20240105	1177	3.65	20240925	3505	-65.19	20240805	400	205.00	20240517	0.00	N	060260	500	67 억		238918	N	N	0	N	00	N
151	20241004	100516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	-13	5	-1.07	101122304	83285	31.53	1223	1228	1201	1580	852	1216	1214.17	1.77	0	1102	1286	1251	1227	1192	1168	1239	1180	68	364	500	720	1	1	13512009	163	-2.20	0.74	12	0.62	-547.00	1636.00	4246	20231228	-71.67	1177	20240925	2.21	4128	-70.86	20240105	1177	2.21	20240925	3505	-65.68	20240805	400	200.75	20240517	0.00	N	060260	500	67 억		238918	N	N	0	N	00	N
152	20241004	090516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1222	6	2	0.49	18801269	15369	5.82	1223	1228	1222	1580	852	1216	1223.32	1.77	0	1554	1286	1251	1227	1192	1168	1239	1180	68	364	500	720	1	1	13512009	165	-2.23	0.75	12	0.11	-547.00	1636.00	4246	20231228	-71.22	1177	20240925	3.82	4128	-70.40	20240105	1177	3.82	20240925	3505	-65.14	20240805	400	205.50	20240517	0.00	N	060260	500	67 억		238918	N	N	0	N	00	N
153	20241002	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	-44	5	-3.49	324073081	263520	31.84	1235	1262	1203	1638	882	1260	1229.79	1.72	0	5901	1392	1325	1277	1210	1162	1359	1244	68	378	500	750	1	1	13512009	164	-2.22	0.74	12	1.95	-547.00	1636.00	4246	20231228	-71.36	1177	20240925	3.31	4128	-70.54	20240105	1177	3.31	20240925	3505	-65.31	20240805	400	204.00	20240517	0.00	N	060260	500	67 억		232466	N	N	0	N	00	N
154	20241002	150524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1223	-37	5	-2.94	311871856	253485	30.63	1235	1262	1203	1638	882	1260	1230.34	1.72	0	5026	1392	1325	1277	1210	1162	1359	1244	68	378	500	750	1	1	13512009	165	-2.24	0.75	12	1.88	-547.00	1636.00	4246	20231228	-71.20	1177	20240925	3.91	4128	-70.37	20240105	1177	3.91	20240925	3505	-65.11	20240805	400	205.75	20240517	0.00	N	060260	500	67 억		232466	N	N	0	N	00	N
155	20241002	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1230	-30	5	-2.38	267340441	217215	26.25	1235	1262	1203	1638	882	1260	1230.76	1.72	0	17324	1392	1325	1277	1210	1162	1359	1244	68	378	500	750	1	1	13512009	166	-2.25	0.75	12	1.61	-547.00	1636.00	4246	20231228	-71.03	1177	20240925	4.50	4128	-70.20	20240105	1177	4.50	20240925	3505	-64.91	20240805	400	207.50	20240517	0.00	N	060260	500	67 억		232466	N	N	0	N	00	N
156	20241002	130517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1226	-34	5	-2.70	254016839	206380	24.94	1235	1262	1203	1638	882	1260	1230.82	1.72	0	12167	1392	1325	1277	1210	1162	1359	1244	68	378	500	750	1	1	13512009	166	-2.24	0.75	12	1.53	-547.00	1636.00	4246	20231228	-71.13	1177	20240925	4.16	4128	-70.30	20240105	1177	4.16	20240925	3505	-65.02	20240805	400	206.50	20240517	0.00	N	060260	500	67 억		232466	N	N	0	N	00	N
157	20241002	120514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1230	-30	5	-2.38	218798671	177645	21.46	1235	1262	1203	1638	882	1260	1231.66	1.72	0	4769	1392	1325	1277	1210	1162	1359	1244	68	378	500	750	1	1	13512009	166	-2.25	0.75	12	1.31	-547.00	1636.00	4246	20231228	-71.03	1177	20240925	4.50	4128	-70.20	20240105	1177	4.50	20240925	3505	-64.91	20240805	400	207.50	20240517	0.00	N	060260	500	67 억		232466	N	N	0	N	00	N
158	20241002	110509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	-41	5	-3.25	195284599	158429	19.14	1235	1262	1203	1638	882	1260	1232.63	1.72	0	-4097	1392	1325	1277	1210	1162	1359	1244	68	378	500	750	1	1	13512009	165	-2.23	0.75	12	1.17	-547.00	1636.00	4246	20231228	-71.29	1177	20240925	3.57	4128	-70.47	20240105	1177	3.57	20240925	3505	-65.22	20240805	400	204.75	20240517	0.00	N	060260	500	67 억		232466	N	N	0	N	00	N
159	20241002	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	-35	5	-2.78	123995621	99908	12.07	1235	1262	1220	1638	882	1260	1241.10	1.72	0	-14697	1392	1325	1277	1210	1162	1359	1244	68	378	500	750	1	1	13512009	166	-2.24	0.75	12	0.74	-547.00	1636.00	4246	20231228	-71.15	1177	20240925	4.08	4128	-70.32	20240105	1177	4.08	20240925	3505	-65.05	20240805	400	206.25	20240517	0.00	N	060260	500	67 억		232466	N	N	0	N	00	N
160	20241002	090506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1240	-20	5	-1.59	44985545	36272	4.38	1235	1260	1230	1638	882	1260	1240.23	1.72	0	-8607	1392	1325	1277	1210	1162	1359	1244	68	378	500	750	1	1	13512009	168	-2.27	0.76	12	0.27	-547.00	1636.00	4246	20231228	-70.80	1177	20240925	5.35	4128	-69.96	20240105	1177	5.35	20240925	3505	-64.62	20240805	400	210.00	20240517	0.00	N	060260	500	67 억		232466	N	N	0	N	00	N