KissMeData/196700/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	161019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	1	2	0.07	24654257	18442	37.21	1341	1346	1328	1743	939	1341	1336.85	0.73	0	-1827	1357	1349	1341	1333	1325	1353	1337	72	402	500	930	1	1	14364144	193	19.17	0.56	12	0.13	70.00	2378.00	2380	20231122	-43.61	1260	20240906	6.51	1960	-31.53	20240108	1260	6.51	20240906	2380	-43.61	20231122	1260	6.51	20240906	0.00	N	196700	500	71 억		104186	N	N	0	N	00	N
3	20241031	151035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1346	5	2	0.37	23023727	17227	34.76	1341	1346	1328	1743	939	1341	1336.49	0.73	0	-1828	1357	1349	1341	1333	1325	1353	1337	72	402	500	930	1	1	14364144	193	19.23	0.57	12	0.12	70.00	2378.00	2380	20231122	-43.45	1260	20240906	6.83	1960	-31.33	20240108	1260	6.83	20240906	2380	-43.45	20231122	1260	6.83	20240906	0.00	N	196700	500	71 억		104186	N	N	0	N	00	N
4	20241031	141034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1346	5	2	0.37	21653473	16206	32.70	1341	1346	1328	1743	939	1341	1336.14	0.73	0	-1842	1357	1349	1341	1333	1325	1353	1337	72	402	500	930	1	1	14364144	193	19.23	0.57	12	0.11	70.00	2378.00	2380	20231122	-43.45	1260	20240906	6.83	1960	-31.33	20240108	1260	6.83	20240906	2380	-43.45	20231122	1260	6.83	20240906	0.00	N	196700	500	71 억		104186	N	N	0	N	00	N
5	20241031	131032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1328	-13	5	-0.97	19181491	14362	28.98	1341	1341	1328	1743	939	1341	1335.57	0.73	0	-1758	1357	1349	1341	1333	1325	1353	1337	72	402	500	930	1	1	14364144	191	18.97	0.56	12	0.10	70.00	2378.00	2380	20231122	-44.20	1260	20240906	5.40	1960	-32.24	20240108	1260	5.40	20240906	2380	-44.20	20231122	1260	5.40	20240906	0.00	N	196700	500	71 억		104186	N	N	0	N	00	N
6	20241031	121032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	-11	5	-0.82	9954389	7441	15.01	1341	1341	1329	1743	939	1341	1337.78	0.73	0	-1751	1357	1349	1341	1333	1325	1353	1337	72	402	500	930	1	1	14364144	191	19.00	0.56	12	0.05	70.00	2378.00	2380	20231122	-44.12	1260	20240906	5.56	1960	-32.14	20240108	1260	5.56	20240906	2380	-44.12	20231122	1260	5.56	20240906	0.00	N	196700	500	71 억		104186	N	N	0	N	00	N
7	20241031	111032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	0	3	0.00	9552193	7139	14.41	1341	1341	1329	1743	939	1341	1338.03	0.73	0	-2007	1357	1349	1341	1333	1325	1353	1337	72	402	500	930	1	1	14364144	193	19.16	0.56	12	0.05	70.00	2378.00	2380	20231122	-43.66	1260	20240906	6.43	1960	-31.58	20240108	1260	6.43	20240906	2380	-43.66	20231122	1260	6.43	20240906	0.00	N	196700	500	71 억		104186	N	N	0	N	00	N
8	20241031	101031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-6	5	-0.45	7252092	5423	10.94	1341	1341	1329	1743	939	1341	1337.28	0.73	0	-2098	1357	1349	1341	1333	1325	1353	1337	72	402	500	930	1	1	14364144	192	19.07	0.56	12	0.04	70.00	2378.00	2380	20231122	-43.91	1260	20240906	5.95	1960	-31.89	20240108	1260	5.95	20240906	2380	-43.91	20231122	1260	5.95	20240906	0.00	N	196700	500	71 억		104186	N	N	0	N	00	N
9	20241031	091030	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	-11	5	-0.82	4979289	3718	7.50	1341	1341	1330	1743	939	1341	1339.24	0.73	0	-1598	1357	1349	1341	1333	1325	1353	1337	72	402	500	930	1	1	14364144	191	19.00	0.56	12	0.03	70.00	2378.00	2380	20231122	-44.12	1260	20240906	5.56	1960	-32.14	20240108	1260	5.56	20240906	2380	-44.12	20231122	1260	5.56	20240906	0.00	N	196700	500	71 억		104186	N	N	0	N	00	N
10	20241030	161028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	6	2	0.45	66347606	49559	407.39	1338	1349	1333	1735	935	1335	1338.76	0.73	0	-1300	1349	1341	1338	1330	1327	1340	1329	72	400	500	930	1	1	14364144	193	19.16	0.56	12	0.35	70.00	2378.00	2380	20231122	-43.66	1260	20240906	6.43	1960	-31.58	20240108	1260	6.43	20240906	2380	-43.66	20231122	1260	6.43	20240906	0.00	N	196700	500	71 억		105486	N	N	0	N	00	N
11	20241030	151052	57	100.00	KOSDAQ		화학	N	N	N	N		N	1333	-2	5	-0.15	64626382	48271	396.80	1338	1349	1333	1735	935	1335	1338.82	0.73	0	-1516	1349	1341	1338	1330	1327	1340	1329	72	400	500	930	1	1	14364144	191	19.04	0.56	12	0.34	70.00	2378.00	2380	20231122	-43.99	1260	20240906	5.79	1960	-31.99	20240108	1260	5.79	20240906	2380	-43.99	20231122	1260	5.79	20240906	0.00	N	196700	500	71 억		105486	N	N	0	N	00	N
12	20241030	141029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1348	13	2	0.97	64567386	48227	396.44	1338	1349	1335	1735	935	1335	1338.82	0.73	0	-1502	1349	1341	1338	1330	1327	1340	1329	72	400	500	930	1	1	14364144	194	19.26	0.57	12	0.34	70.00	2378.00	2380	20231122	-43.36	1260	20240906	6.98	1960	-31.22	20240108	1260	6.98	20240906	2380	-43.36	20231122	1260	6.98	20240906	0.00	N	196700	500	71 억		105486	N	N	0	N	00	N
13	20241030	131036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	12	2	0.90	12720259	9466	77.81	1338	1349	1337	1735	935	1335	1343.78	0.73	0	-1469	1349	1341	1338	1330	1327	1340	1329	72	400	500	930	1	1	14364144	193	19.24	0.57	12	0.07	70.00	2378.00	2380	20231122	-43.40	1260	20240906	6.90	1960	-31.28	20240108	1260	6.90	20240906	2380	-43.40	20231122	1260	6.90	20240906	0.00	N	196700	500	71 억		105486	N	N	0	N	00	N
14	20241030	121051	57	100.00	KOSDAQ		화학	N	N	N	N		N	1346	11	2	0.82	8672967	6459	53.09	1338	1349	1337	1735	935	1335	1342.77	0.73	0	-1049	1349	1341	1338	1330	1327	1340	1329	72	400	500	930	1	1	14364144	193	19.23	0.57	12	0.04	70.00	2378.00	2380	20231122	-43.45	1260	20240906	6.83	1960	-31.33	20240108	1260	6.83	20240906	2380	-43.45	20231122	1260	6.83	20240906	0.00	N	196700	500	71 억		105486	N	N	0	N	00	N
15	20241030	111032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1346	11	2	0.82	7148635	5324	43.76	1338	1349	1337	1735	935	1335	1342.72	0.73	0	-1049	1349	1341	1338	1330	1327	1340	1329	72	400	500	930	1	1	14364144	193	19.23	0.57	12	0.04	70.00	2378.00	2380	20231122	-43.45	1260	20240906	6.83	1960	-31.33	20240108	1260	6.83	20240906	2380	-43.45	20231122	1260	6.83	20240906	0.00	N	196700	500	71 억		105486	N	N	0	N	00	N
16	20241030	101027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	14	2	1.05	5155209	3843	31.59	1338	1349	1337	1735	935	1335	1341.45	0.73	0	-675	1349	1341	1338	1330	1327	1340	1329	72	400	500	930	1	1	14364144	194	19.27	0.57	12	0.03	70.00	2378.00	2380	20231122	-43.32	1260	20240906	7.06	1960	-31.17	20240108	1260	7.06	20240906	2380	-43.32	20231122	1260	7.06	20240906	0.00	N	196700	500	71 억		105486	N	N	0	N	00	N
17	20241030	091034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	2	2	0.15	3239313	2421	19.90	1338	1345	1337	1735	935	1335	1338.01	0.73	0	-162	1349	1341	1338	1330	1327	1340	1329	72	400	500	930	1	1	14364144	192	19.10	0.56	12	0.02	70.00	2378.00	2380	20231122	-43.82	1260	20240906	6.11	1960	-31.79	20240108	1260	6.11	20240906	2380	-43.82	20231122	1260	6.11	20240906	0.00	N	196700	500	71 억		105486	N	N	0	N	00	N
18	20241029	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-7	5	-0.52	16306519	12164	106.86	1345	1346	1335	1744	940	1342	1340.51	0.77	0	-2269	1354	1347	1341	1334	1328	1351	1338	72	402	500	930	1	1	14364144	192	19.07	0.56	12	0.08	70.00	2378.00	2380	20231122	-43.91	1260	20240906	5.95	1960	-31.89	20240108	1260	5.95	20240906	2380	-43.91	20231122	1260	5.95	20240906	0.00	N	196700	500	71 억		110255	N	N	0	N	00	N
19	20241029	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	0	3	0.00	15622999	11652	102.36	1345	1346	1335	1744	940	1342	1340.76	0.77	0	-2065	1354	1347	1341	1334	1328	1351	1338	72	402	500	930	1	1	14364144	193	19.17	0.56	12	0.08	70.00	2378.00	2380	20231122	-43.61	1260	20240906	6.51	1960	-31.53	20240108	1260	6.51	20240906	2380	-43.61	20231122	1260	6.51	20240906	0.00	N	196700	500	71 억		110255	N	N	0	N	00	N
20	20241029	140855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1336	-6	5	-0.45	14453697	10777	94.68	1345	1346	1335	1744	940	1342	1341.13	0.77	0	-2264	1354	1347	1341	1334	1328	1351	1338	72	402	500	930	1	1	14364144	192	19.09	0.56	12	0.08	70.00	2378.00	2380	20231122	-43.87	1260	20240906	6.03	1960	-31.84	20240108	1260	6.03	20240906	2380	-43.87	20231122	1260	6.03	20240906	0.00	N	196700	500	71 억		110255	N	N	0	N	00	N
21	20241029	131003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-1	5	-0.07	11416316	8507	74.73	1345	1346	1335	1744	940	1342	1341.99	0.77	0	-2134	1354	1347	1341	1334	1328	1351	1338	72	402	500	930	1	1	14364144	193	19.16	0.56	12	0.06	70.00	2378.00	2380	20231122	-43.66	1260	20240906	6.43	1960	-31.58	20240108	1260	6.43	20240906	2380	-43.66	20231122	1260	6.43	20240906	0.00	N	196700	500	71 억		110255	N	N	0	N	00	N
22	20241029	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-5	5	-0.37	9284609	6912	60.72	1345	1346	1336	1744	940	1342	1343.34	0.77	0	-2088	1354	1347	1341	1334	1328	1351	1338	72	402	500	930	1	1	14364144	192	19.10	0.56	12	0.05	70.00	2378.00	2380	20231122	-43.82	1260	20240906	6.11	1960	-31.79	20240108	1260	6.11	20240906	2380	-43.82	20231122	1260	6.11	20240906	0.00	N	196700	500	71 억		110255	N	N	0	N	00	N
23	20241029	111020	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	3	2	0.22	8606514	6405	56.27	1345	1346	1336	1744	940	1342	1343.84	0.77	0	-2084	1354	1347	1341	1334	1328	1351	1338	72	402	500	930	1	1	14364144	193	19.21	0.57	12	0.04	70.00	2378.00	2380	20231122	-43.49	1260	20240906	6.75	1960	-31.38	20240108	1260	6.75	20240906	2380	-43.49	20231122	1260	6.75	20240906	0.00	N	196700	500	71 억		110255	N	N	0	N	00	N
24	20241029	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1336	-6	5	-0.45	8568854	6377	56.02	1345	1346	1336	1744	940	1342	1343.83	0.77	0	-2084	1354	1347	1341	1334	1328	1351	1338	72	402	500	930	1	1	14364144	192	19.09	0.56	12	0.04	70.00	2378.00	2380	20231122	-43.87	1260	20240906	6.03	1960	-31.84	20240108	1260	6.03	20240906	2380	-43.87	20231122	1260	6.03	20240906	0.00	N	196700	500	71 억		110255	N	N	0	N	00	N
25	20241028	160951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	7	2	0.52	15219714	11365	25.22	1340	1348	1335	1735	935	1335	1339.17	0.77	0	-1059	1368	1351	1333	1316	1298	1360	1325	72	400	500	930	1	1	14364144	193	19.17	0.56	12	0.08	70.00	2378.00	2380	20231122	-43.61	1260	20240906	6.51	1960	-31.53	20240108	1260	6.51	20240906	2380	-43.61	20231122	1260	6.51	20240906	0.00	N	196700	500	71 억		111309	N	N	0	N	00	N
26	20241028	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	2	2	0.15	13370256	9985	22.15	1340	1348	1335	1735	935	1335	1339.03	0.77	0	-785	1368	1351	1333	1316	1298	1360	1325	72	400	500	930	1	1	14364144	192	19.10	0.56	12	0.07	70.00	2378.00	2380	20231122	-43.82	1260	20240906	6.11	1960	-31.79	20240108	1260	6.11	20240906	2380	-43.82	20231122	1260	6.11	20240906	0.00	N	196700	500	71 억		111309	N	N	0	N	00	N
27	20241028	140959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	7	2	0.52	11622354	8677	19.25	1340	1348	1335	1735	935	1335	1339.44	0.77	0	-967	1368	1351	1333	1316	1298	1360	1325	72	400	500	930	1	1	14364144	193	19.17	0.56	12	0.06	70.00	2378.00	2380	20231122	-43.61	1260	20240906	6.51	1960	-31.53	20240108	1260	6.51	20240906	2380	-43.61	20231122	1260	6.51	20240906	0.00	N	196700	500	71 억		111309	N	N	0	N	00	N
28	20241028	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	7	2	0.52	10275960	7670	17.02	1340	1348	1335	1735	935	1335	1339.76	0.77	0	-967	1368	1351	1333	1316	1298	1360	1325	72	400	500	930	1	1	14364144	193	19.17	0.56	12	0.05	70.00	2378.00	2380	20231122	-43.61	1260	20240906	6.51	1960	-31.53	20240108	1260	6.51	20240906	2380	-43.61	20231122	1260	6.51	20240906	0.00	N	196700	500	71 억		111309	N	N	0	N	00	N
29	20241028	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	8	2	0.60	8694006	6489	14.40	1340	1348	1335	1735	935	1335	1339.81	0.77	0	-560	1368	1351	1333	1316	1298	1360	1325	72	400	500	930	1	1	14364144	193	19.19	0.56	12	0.05	70.00	2378.00	2380	20231122	-43.57	1260	20240906	6.59	1960	-31.48	20240108	1260	6.59	20240906	2380	-43.57	20231122	1260	6.59	20240906	0.00	N	196700	500	71 억		111309	N	N	0	N	00	N
30	20241028	110831	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	7	2	0.52	3141639	2341	5.19	1340	1348	1335	1735	935	1335	1342.01	0.77	0	-370	1368	1351	1333	1316	1298	1360	1325	72	400	500	930	1	1	14364144	193	19.17	0.56	12	0.02	70.00	2378.00	2380	20231122	-43.61	1260	20240906	6.51	1960	-31.53	20240108	1260	6.51	20240906	2380	-43.61	20231122	1260	6.51	20240906	0.00	N	196700	500	71 억		111309	N	N	0	N	00	N
31	20241028	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1346	11	2	0.82	2858457	2130	4.73	1340	1348	1335	1735	935	1335	1342.00	0.77	0	-164	1368	1351	1333	1316	1298	1360	1325	72	400	500	930	1	1	14364144	193	19.23	0.57	12	0.01	70.00	2378.00	2380	20231122	-43.45	1260	20240906	6.83	1960	-31.33	20240108	1260	6.83	20240906	2380	-43.45	20231122	1260	6.83	20240906	0.00	N	196700	500	71 억		111309	N	N	0	N	00	N
32	20241028	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	12	2	0.90	935273	697	1.55	1340	1348	1335	1735	935	1335	1341.86	0.77	0	-76	1368	1351	1333	1316	1298	1360	1325	72	400	500	930	1	1	14364144	193	19.24	0.57	12	0.00	70.00	2378.00	2380	20231122	-43.40	1260	20240906	6.90	1960	-31.28	20240108	1260	6.90	20240906	2380	-43.40	20231122	1260	6.90	20240906	0.00	N	196700	500	71 억		111309	N	N	0	N	00	N
33	20241025	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	2	2	0.15	60329396	45068	67.15	1333	1350	1315	1732	934	1333	1338.64	0.80	0	-3197	1371	1351	1331	1311	1291	1342	1302	72	399	500	930	1	1	14364144	192	19.07	0.56	12	0.31	70.00	2378.00	2380	20231122	-43.91	1260	20240906	5.95	1960	-31.89	20240108	1260	5.95	20240906	2380	-43.91	20231122	1260	5.95	20240906	0.00	N	196700	500	71 억		114632	N	N	0	N	00	N
34	20241025	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1329	-4	5	-0.30	57211452	42730	63.67	1333	1350	1315	1732	934	1333	1338.92	0.80	0	-3100	1371	1351	1331	1311	1291	1342	1302	72	399	500	930	1	1	14364144	191	18.99	0.56	12	0.30	70.00	2378.00	2380	20231122	-44.16	1260	20240906	5.48	1960	-32.19	20240108	1260	5.48	20240906	2380	-44.16	20231122	1260	5.48	20240906	0.00	N	196700	500	71 억		114632	N	N	0	N	00	N
35	20241025	140955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1325	-8	5	-0.60	55984968	41804	62.29	1333	1350	1315	1732	934	1333	1339.24	0.80	0	-2862	1371	1351	1331	1311	1291	1342	1302	72	399	500	930	1	1	14364144	190	18.93	0.56	12	0.29	70.00	2378.00	2380	20231122	-44.33	1260	20240906	5.16	1960	-32.40	20240108	1260	5.16	20240906	2380	-44.33	20231122	1260	5.16	20240906	0.00	N	196700	500	71 억		114632	N	N	0	N	00	N
36	20241025	130956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1332	-1	5	-0.08	46980990	35028	52.19	1333	1350	1315	1732	934	1333	1341.26	0.80	0	-2144	1371	1351	1331	1311	1291	1342	1302	72	399	500	930	1	1	14364144	191	19.03	0.56	12	0.24	70.00	2378.00	2380	20231122	-44.03	1260	20240906	5.71	1960	-32.04	20240108	1260	5.71	20240906	2380	-44.03	20231122	1260	5.71	20240906	0.00	N	196700	500	71 억		114632	N	N	0	N	00	N
37	20241025	120958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1334	1	2	0.08	43872278	32693	48.71	1333	1350	1315	1732	934	1333	1341.97	0.80	0	-2263	1371	1351	1331	1311	1291	1342	1302	72	399	500	930	1	1	14364144	192	19.06	0.56	12	0.23	70.00	2378.00	2380	20231122	-43.95	1260	20240906	5.87	1960	-31.94	20240108	1260	5.87	20240906	2380	-43.95	20231122	1260	5.87	20240906	0.00	N	196700	500	71 억		114632	N	N	0	N	00	N
38	20241025	110952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1348	15	2	1.13	43334968	32290	48.11	1333	1350	1315	1732	934	1333	1342.08	0.80	0	-2035	1371	1351	1331	1311	1291	1342	1302	72	399	500	930	1	1	14364144	194	19.26	0.57	12	0.22	70.00	2378.00	2380	20231122	-43.36	1260	20240906	6.98	1960	-31.22	20240108	1260	6.98	20240906	2380	-43.36	20231122	1260	6.98	20240906	0.00	N	196700	500	71 억		114632	N	N	0	N	00	N
39	20241025	100954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1336	3	2	0.23	26617149	19842	29.57	1333	1350	1315	1732	934	1333	1341.49	0.80	0	-226	1371	1351	1331	1311	1291	1342	1302	72	399	500	930	1	1	14364144	192	19.09	0.56	12	0.14	70.00	2378.00	2380	20231122	-43.87	1260	20240906	6.03	1960	-31.84	20240108	1260	6.03	20240906	2380	-43.87	20231122	1260	6.03	20240906	0.00	N	196700	500	71 억		114632	N	N	0	N	00	N
40	20241025	090957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1333	0	3	0.00	3642126	2744	4.09	1333	1333	1320	1732	934	1333	1327.12	0.80	0	-99	1371	1351	1331	1311	1291	1342	1302	72	399	500	930	1	1	14364144	191	19.04	0.56	12	0.02	70.00	2378.00	2380	20231122	-43.99	1260	20240906	5.79	1960	-31.99	20240108	1260	5.79	20240906	2380	-43.99	20231122	1260	5.79	20240906	0.00	N	196700	500	71 억		114632	N	N	0	N	00	N
41	20241024	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1333	-1	5	-0.07	89059548	67083	149.16	1334	1351	1311	1734	934	1334	1327.60	0.81	0	4	1360	1347	1337	1324	1314	1353	1330	72	400	500	930	1	1	14364144	191	19.04	0.56	12	0.47	70.00	2378.00	2380	20231122	-43.99	1260	20240906	5.79	1960	-31.99	20240108	1260	5.79	20240906	2380	-43.99	20231122	1260	5.79	20240906	0.00	N	196700	500	71 억		116879	N	N	0	N	00	N
42	20241024	150945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	-14	5	-1.05	86418744	65097	144.75	1334	1351	1311	1734	934	1334	1327.54	0.81	0	1243	1360	1347	1337	1324	1314	1353	1330	72	400	500	930	1	1	14364144	190	18.86	0.56	12	0.45	70.00	2378.00	2380	20231122	-44.54	1260	20240906	4.76	1960	-32.65	20240108	1260	4.76	20240906	2380	-44.54	20231122	1260	4.76	20240906	0.00	N	196700	500	71 억		116879	N	N	0	N	00	N
43	20241024	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	5	2	0.37	54425703	40844	90.82	1334	1351	1321	1734	934	1334	1332.53	0.81	0	-80	1360	1347	1337	1324	1314	1353	1330	72	400	500	930	1	1	14364144	192	19.13	0.56	12	0.28	70.00	2378.00	2380	20231122	-43.74	1260	20240906	6.27	1960	-31.68	20240108	1260	6.27	20240906	2380	-43.74	20231122	1260	6.27	20240906	0.00	N	196700	500	71 억		116879	N	N	0	N	00	N
44	20241024	130943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	5	2	0.37	41027145	30743	68.36	1334	1351	1330	1734	934	1334	1334.52	0.81	0	-85	1360	1347	1337	1324	1314	1353	1330	72	400	500	930	1	1	14364144	192	19.13	0.56	12	0.21	70.00	2378.00	2380	20231122	-43.74	1260	20240906	6.27	1960	-31.68	20240108	1260	6.27	20240906	2380	-43.74	20231122	1260	6.27	20240906	0.00	N	196700	500	71 억		116879	N	N	0	N	00	N
45	20241024	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	3	2	0.22	13194041	9839	21.88	1334	1351	1334	1734	934	1334	1340.99	0.81	0	-1024	1360	1347	1337	1324	1314	1353	1330	72	400	500	930	1	1	14364144	192	19.10	0.56	12	0.07	70.00	2378.00	2380	20231122	-43.82	1260	20240906	6.11	1960	-31.79	20240108	1260	6.11	20240906	2380	-43.82	20231122	1260	6.11	20240906	0.00	N	196700	500	71 억		116879	N	N	0	N	00	N
46	20241024	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	3	2	0.22	12789979	9537	21.21	1334	1351	1334	1734	934	1334	1341.09	0.81	0	-1085	1360	1347	1337	1324	1314	1353	1330	72	400	500	930	1	1	14364144	192	19.10	0.56	12	0.07	70.00	2378.00	2380	20231122	-43.82	1260	20240906	6.11	1960	-31.79	20240108	1260	6.11	20240906	2380	-43.82	20231122	1260	6.11	20240906	0.00	N	196700	500	71 억		116879	N	N	0	N	00	N
47	20241024	100907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	4	2	0.30	9680878	7212	16.04	1334	1351	1334	1734	934	1334	1342.33	0.81	0	-1473	1360	1347	1337	1324	1314	1353	1330	72	400	500	930	1	1	14364144	192	19.11	0.56	12	0.05	70.00	2378.00	2380	20231122	-43.78	1260	20240906	6.19	1960	-31.73	20240108	1260	6.19	20240906	2380	-43.78	20231122	1260	6.19	20240906	0.00	N	196700	500	71 억		116879	N	N	0	N	00	N
48	20241024	091010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1348	14	2	1.05	8261894	6155	13.69	1334	1351	1334	1734	934	1334	1342.31	0.81	0	-2177	1360	1347	1337	1324	1314	1353	1330	72	400	500	930	1	1	14364144	194	19.26	0.57	12	0.04	70.00	2378.00	2380	20231122	-43.36	1260	20240906	6.98	1960	-31.22	20240108	1260	6.98	20240906	2380	-43.36	20231122	1260	6.98	20240906	0.00	N	196700	500	71 억		116879	N	N	0	N	00	N
49	20241023	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1334	-6	5	-0.45	60093223	44972	228.27	1331	1350	1327	1742	938	1340	1336.24	0.81	0	4491	1368	1354	1343	1329	1318	1348	1323	72	402	500	930	1	1	14364144	192	19.06	0.56	12	0.31	70.00	2378.00	2380	20231122	-43.95	1260	20240906	5.87	1960	-31.94	20240108	1260	5.87	20240906	2380	-43.95	20231122	1260	5.87	20240906	0.00	N	196700	500	71 억		116518	N	N	0	N	00	N
50	20241023	151001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-3	5	-0.22	57775525	43235	219.46	1331	1350	1327	1742	938	1340	1336.25	0.81	0	4941	1368	1354	1343	1329	1318	1348	1323	72	402	500	930	1	1	14364144	192	19.10	0.56	12	0.30	70.00	2378.00	2380	20231122	-43.82	1260	20240906	6.11	1960	-31.79	20240108	1260	6.11	20240906	2380	-43.82	20231122	1260	6.11	20240906	0.00	N	196700	500	71 억		116518	N	N	0	N	00	N
51	20241023	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	4	2	0.30	46843890	35070	178.01	1331	1350	1327	1742	938	1340	1335.64	0.81	0	2007	1368	1354	1343	1329	1318	1348	1323	72	402	500	930	1	1	14364144	193	19.20	0.57	12	0.24	70.00	2378.00	2380	20231122	-43.53	1260	20240906	6.67	1960	-31.43	20240108	1260	6.67	20240906	2380	-43.53	20231122	1260	6.67	20240906	0.00	N	196700	500	71 억		116518	N	N	0	N	00	N
52	20241023	130951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-2	5	-0.15	46788792	35029	177.80	1331	1350	1327	1742	938	1340	1335.63	0.81	0	2008	1368	1354	1343	1329	1318	1348	1323	72	402	500	930	1	1	14364144	192	19.11	0.56	12	0.24	70.00	2378.00	2380	20231122	-43.78	1260	20240906	6.19	1960	-31.73	20240108	1260	6.19	20240906	2380	-43.78	20231122	1260	6.19	20240906	0.00	N	196700	500	71 억		116518	N	N	0	N	00	N
53	20241023	120946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	7	2	0.52	45289829	33909	172.12	1331	1350	1327	1742	938	1340	1335.54	0.81	0	1551	1368	1354	1343	1329	1318	1348	1323	72	402	500	930	1	1	14364144	193	19.24	0.57	12	0.24	70.00	2378.00	2380	20231122	-43.40	1260	20240906	6.90	1960	-31.28	20240108	1260	6.90	20240906	2380	-43.40	20231122	1260	6.90	20240906	0.00	N	196700	500	71 억		116518	N	N	0	N	00	N
54	20241023	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	7	2	0.52	42998872	32207	163.48	1331	1350	1327	1742	938	1340	1334.97	0.81	0	1451	1368	1354	1343	1329	1318	1348	1323	72	402	500	930	1	1	14364144	193	19.24	0.57	12	0.22	70.00	2378.00	2380	20231122	-43.40	1260	20240906	6.90	1960	-31.28	20240108	1260	6.90	20240906	2380	-43.40	20231122	1260	6.90	20240906	0.00	N	196700	500	71 억		116518	N	N	0	N	00	N
55	20241023	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	2	2	0.15	19764966	14816	75.20	1331	1343	1329	1742	938	1340	1333.74	0.81	0	297	1368	1354	1343	1329	1318	1348	1323	72	402	500	930	1	1	14364144	193	19.17	0.56	12	0.10	70.00	2378.00	2380	20231122	-43.61	1260	20240906	6.51	1960	-31.53	20240108	1260	6.51	20240906	2380	-43.61	20231122	1260	6.51	20240906	0.00	N	196700	500	71 억		116518	N	N	0	N	00	N
56	20241023	090946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-5	5	-0.37	16390089	12289	62.38	1331	1343	1329	1742	938	1340	1333.35	0.81	0	348	1368	1354	1343	1329	1318	1348	1323	72	402	500	930	1	1	14364144	192	19.07	0.56	12	0.09	70.00	2378.00	2380	20231122	-43.91	1260	20240906	5.95	1960	-31.89	20240108	1260	5.95	20240906	2380	-43.91	20231122	1260	5.95	20240906	0.00	N	196700	500	71 억		116518	N	N	0	N	00	N
57	20241022	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-4	5	-0.30	26398183	19701	76.35	1344	1357	1332	1747	941	1344	1339.94	0.84	0	-1663	1352	1347	1339	1334	1326	1350	1337	72	403	500	940	1	1	14364144	192	19.14	0.56	12	0.14	70.00	2378.00	2380	20231122	-43.70	1260	20240906	6.35	1960	-31.63	20240108	1260	6.35	20240906	2380	-43.70	20231122	1260	6.35	20240906	0.00	N	196700	500	71 억		120348	N	N	0	N	00	N
58	20241022	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1336	-8	5	-0.60	25530829	19052	73.83	1344	1357	1332	1747	941	1344	1340.06	0.84	0	-1076	1352	1347	1339	1334	1326	1350	1337	72	403	500	940	1	1	14364144	192	19.09	0.56	12	0.13	70.00	2378.00	2380	20231122	-43.87	1260	20240906	6.03	1960	-31.84	20240108	1260	6.03	20240906	2380	-43.87	20231122	1260	6.03	20240906	0.00	N	196700	500	71 억		120348	N	N	0	N	00	N
59	20241022	140946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-9	5	-0.67	25021795	18671	72.35	1344	1357	1332	1747	941	1344	1340.14	0.84	0	-1291	1352	1347	1339	1334	1326	1350	1337	72	403	500	940	1	1	14364144	192	19.07	0.56	12	0.13	70.00	2378.00	2380	20231122	-43.91	1260	20240906	5.95	1960	-31.89	20240108	1260	5.95	20240906	2380	-43.91	20231122	1260	5.95	20240906	0.00	N	196700	500	71 억		120348	N	N	0	N	00	N
60	20241022	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	-2	5	-0.15	23631904	17630	68.32	1344	1357	1332	1747	941	1344	1340.44	0.84	0	-1274	1352	1347	1339	1334	1326	1350	1337	72	403	500	940	1	1	14364144	193	19.17	0.56	12	0.12	70.00	2378.00	2380	20231122	-43.61	1260	20240906	6.51	1960	-31.53	20240108	1260	6.51	20240906	2380	-43.61	20231122	1260	6.51	20240906	0.00	N	196700	500	71 억		120348	N	N	0	N	00	N
61	20241022	120943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	-2	5	-0.15	12694909	9452	36.63	1344	1357	1332	1747	941	1344	1343.09	0.84	0	-3299	1352	1347	1339	1334	1326	1350	1337	72	403	500	940	1	1	14364144	193	19.17	0.56	12	0.07	70.00	2378.00	2380	20231122	-43.61	1260	20240906	6.51	1960	-31.53	20240108	1260	6.51	20240906	2380	-43.61	20231122	1260	6.51	20240906	0.00	N	196700	500	71 억		120348	N	N	0	N	00	N
62	20241022	110939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	6	2	0.45	11311489	8423	32.64	1344	1357	1332	1747	941	1344	1342.93	0.84	0	-2682	1352	1347	1339	1334	1326	1350	1337	72	403	500	940	1	1	14364144	194	19.29	0.57	12	0.06	70.00	2378.00	2380	20231122	-43.28	1260	20240906	7.14	1960	-31.12	20240108	1260	7.14	20240906	2380	-43.28	20231122	1260	7.14	20240906	0.00	N	196700	500	71 억		120348	N	N	0	N	00	N
63	20241022	100941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1333	-11	5	-0.82	9070289	6748	26.15	1344	1357	1333	1747	941	1344	1344.14	0.84	0	-1579	1352	1347	1339	1334	1326	1350	1337	72	403	500	940	1	1	14364144	191	19.04	0.56	12	0.05	70.00	2378.00	2380	20231122	-43.99	1260	20240906	5.79	1960	-31.99	20240108	1260	5.79	20240906	2380	-43.99	20231122	1260	5.79	20240906	0.00	N	196700	500	71 억		120348	N	N	0	N	00	N
64	20241022	090940	57	100.00	KOSDAQ		화학	N	N	N	N		N	1354	10	2	0.74	5514043	4092	15.86	1344	1357	1342	1747	941	1344	1347.52	0.84	0	-906	1352	1347	1339	1334	1326	1350	1337	72	403	500	940	1	1	14364144	194	19.34	0.57	12	0.03	70.00	2378.00	2380	20231122	-43.11	1260	20240906	7.46	1960	-30.92	20240108	1260	7.46	20240906	2380	-43.11	20231122	1260	7.46	20240906	0.00	N	196700	500	71 억		120348	N	N	0	N	00	N
65	20241021	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	13	2	0.98	34460143	25805	85.34	1331	1344	1331	1730	932	1331	1335.41	0.85	0	-3268	1363	1346	1338	1321	1313	1343	1318	72	399	500	930	1	1	14364144	193	19.20	0.57	12	0.18	70.00	2378.00	2380	20231122	-43.53	1260	20240906	6.67	1960	-31.43	20240108	1260	6.67	20240906	2380	-43.53	20231122	1260	6.67	20240906	0.00	N	196700	500	71 억		121390	N	N	0	N	00	N
66	20241021	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1336	5	2	0.38	24267633	18173	60.10	1331	1338	1331	1730	932	1331	1335.38	0.85	0	-3280	1363	1346	1338	1321	1313	1343	1318	72	399	500	930	1	1	14364144	192	19.09	0.56	12	0.13	70.00	2378.00	2380	20231122	-43.87	1260	20240906	6.03	1960	-31.84	20240108	1260	6.03	20240906	2380	-43.87	20231122	1260	6.03	20240906	0.00	N	196700	500	71 억		121390	N	N	0	N	00	N
67	20241021	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	6	2	0.45	17488117	13100	43.32	1331	1338	1331	1730	932	1331	1334.99	0.85	0	-2045	1363	1346	1338	1321	1313	1343	1318	72	399	500	930	1	1	14364144	192	19.10	0.56	12	0.09	70.00	2378.00	2380	20231122	-43.82	1260	20240906	6.11	1960	-31.79	20240108	1260	6.11	20240906	2380	-43.82	20231122	1260	6.11	20240906	0.00	N	196700	500	71 억		121390	N	N	0	N	00	N
68	20241021	130937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1336	5	2	0.38	10144171	7607	25.16	1331	1338	1331	1730	932	1331	1333.55	0.85	0	-1789	1363	1346	1338	1321	1313	1343	1318	72	399	500	930	1	1	14364144	192	19.09	0.56	12	0.05	70.00	2378.00	2380	20231122	-43.87	1260	20240906	6.03	1960	-31.84	20240108	1260	6.03	20240906	2380	-43.87	20231122	1260	6.03	20240906	0.00	N	196700	500	71 억		121390	N	N	0	N	00	N
69	20241021	120937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	6	2	0.45	9570874	7178	23.74	1331	1338	1331	1730	932	1331	1333.38	0.85	0	-1429	1363	1346	1338	1321	1313	1343	1318	72	399	500	930	1	1	14364144	192	19.10	0.56	12	0.05	70.00	2378.00	2380	20231122	-43.82	1260	20240906	6.11	1960	-31.79	20240108	1260	6.11	20240906	2380	-43.82	20231122	1260	6.11	20240906	0.00	N	196700	500	71 억		121390	N	N	0	N	00	N
70	20241021	110932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	7	2	0.53	9378385	7034	23.26	1331	1338	1331	1730	932	1331	1333.31	0.85	0	-1386	1363	1346	1338	1321	1313	1343	1318	72	399	500	930	1	1	14364144	192	19.11	0.56	12	0.05	70.00	2378.00	2380	20231122	-43.78	1260	20240906	6.19	1960	-31.73	20240108	1260	6.19	20240906	2380	-43.78	20231122	1260	6.19	20240906	0.00	N	196700	500	71 억		121390	N	N	0	N	00	N
71	20241021	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1336	5	2	0.38	5662759	4251	14.06	1331	1338	1331	1730	932	1331	1332.11	0.85	0	-682	1363	1346	1338	1321	1313	1343	1318	72	399	500	930	1	1	14364144	192	19.09	0.56	12	0.03	70.00	2378.00	2380	20231122	-43.87	1260	20240906	6.03	1960	-31.84	20240108	1260	6.03	20240906	2380	-43.87	20231122	1260	6.03	20240906	0.00	N	196700	500	71 억		121390	N	N	0	N	00	N
72	20241021	090933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	7	2	0.53	3896690	2927	9.68	1331	1338	1331	1730	932	1331	1331.30	0.85	0	-76	1363	1346	1338	1321	1313	1343	1318	72	399	500	930	1	1	14364144	192	19.11	0.56	12	0.02	70.00	2378.00	2380	20231122	-43.78	1260	20240906	6.19	1960	-31.73	20240108	1260	6.19	20240906	2380	-43.78	20231122	1260	6.19	20240906	0.00	N	196700	500	71 억		121390	N	N	0	N	00	N
73	20241018	160932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	-24	5	-1.77	40502799	30238	74.53	1355	1355	1330	1761	949	1355	1339.47	0.91	0	-10759	1395	1375	1359	1339	1323	1385	1349	72	406	500	940	1	1	14364144	191	19.01	0.56	12	0.21	70.00	2378.00	2380	20231122	-44.08	1260	20240906	5.63	1960	-32.09	20240108	1260	5.63	20240906	2380	-44.08	20231122	1260	5.63	20240906	0.00	N	196700	500	71 억		131188	N	N	0	N	00	N
74	20241018	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-20	5	-1.48	32762897	24424	60.20	1355	1355	1330	1761	949	1355	1341.42	0.91	0	-10393	1395	1375	1359	1339	1323	1385	1349	72	406	500	940	1	1	14364144	192	19.07	0.56	12	0.17	70.00	2378.00	2380	20231122	-43.91	1260	20240906	5.95	1960	-31.89	20240108	1260	5.95	20240906	2380	-43.91	20231122	1260	5.95	20240906	0.00	N	196700	500	71 억		131188	N	N	0	N	00	N
75	20241018	140956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1336	-19	5	-1.40	31171404	23230	57.25	1355	1355	1330	1761	949	1355	1341.86	0.91	0	-10252	1395	1375	1359	1339	1323	1385	1349	72	406	500	940	1	1	14364144	192	19.09	0.56	12	0.16	70.00	2378.00	2380	20231122	-43.87	1260	20240906	6.03	1960	-31.84	20240108	1260	6.03	20240906	2380	-43.87	20231122	1260	6.03	20240906	0.00	N	196700	500	71 억		131188	N	N	0	N	00	N
76	20241018	130943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-18	5	-1.33	30981616	23088	56.90	1355	1355	1330	1761	949	1355	1341.89	0.91	0	-10110	1395	1375	1359	1339	1323	1385	1349	72	406	500	940	1	1	14364144	192	19.10	0.56	12	0.16	70.00	2378.00	2380	20231122	-43.82	1260	20240906	6.11	1960	-31.79	20240108	1260	6.11	20240906	2380	-43.82	20231122	1260	6.11	20240906	0.00	N	196700	500	71 억		131188	N	N	0	N	00	N
77	20241018	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	-24	5	-1.77	27807403	20706	51.03	1355	1355	1330	1761	949	1355	1342.96	0.91	0	-9751	1395	1375	1359	1339	1323	1385	1349	72	406	500	940	1	1	14364144	191	19.01	0.56	12	0.14	70.00	2378.00	2380	20231122	-44.08	1260	20240906	5.63	1960	-32.09	20240108	1260	5.63	20240906	2380	-44.08	20231122	1260	5.63	20240906	0.00	N	196700	500	71 억		131188	N	N	0	N	00	N
78	20241018	110953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	-13	5	-0.96	12199613	9022	22.24	1355	1355	1342	1761	949	1355	1352.21	0.91	0	-2497	1395	1375	1359	1339	1323	1385	1349	72	406	500	940	1	1	14364144	193	19.17	0.56	12	0.06	70.00	2378.00	2380	20231122	-43.61	1260	20240906	6.51	1960	-31.53	20240108	1260	6.51	20240906	2380	-43.61	20231122	1260	6.51	20240906	0.00	N	196700	500	71 억		131188	N	N	0	N	00	N
79	20241018	100936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	-11	5	-0.81	11369538	8404	20.71	1355	1355	1343	1761	949	1355	1352.87	0.91	0	-1980	1395	1375	1359	1339	1323	1385	1349	72	406	500	940	1	1	14364144	193	19.20	0.57	12	0.06	70.00	2378.00	2380	20231122	-43.53	1260	20240906	6.67	1960	-31.43	20240108	1260	6.67	20240906	2380	-43.53	20231122	1260	6.67	20240906	0.00	N	196700	500	71 억		131188	N	N	0	N	00	N
80	20241018	090938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1348	-7	5	-0.52	9494343	7009	17.28	1355	1355	1348	1761	949	1355	1354.59	0.91	0	-1427	1395	1375	1359	1339	1323	1385	1349	72	406	500	940	1	1	14364144	194	19.26	0.57	12	0.05	70.00	2378.00	2380	20231122	-43.36	1260	20240906	6.98	1960	-31.22	20240108	1260	6.98	20240906	2380	-43.36	20231122	1260	6.98	20240906	0.00	N	196700	500	71 억		131188	N	N	0	N	00	N
81	20241017	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	3	2	0.22	54973934	40573	196.81	1352	1379	1343	1757	947	1352	1354.95	0.91	0	-1257	1364	1357	1353	1346	1342	1356	1345	72	405	500	940	1	1	14364144	195	19.36	0.57	12	0.28	70.00	2378.00	2380	20231122	-43.07	1260	20240906	7.54	1960	-30.87	20240108	1260	7.54	20240906	2380	-43.07	20231122	1260	7.54	20240906	0.00	N	196700	500	71 억		130695	N	N	0	N	00	N
82	20241017	150938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	-9	5	-0.67	48566038	35841	173.86	1352	1379	1343	1757	947	1352	1355.06	0.91	0	-1189	1364	1357	1353	1346	1342	1356	1345	72	405	500	940	1	1	14364144	193	19.19	0.56	12	0.25	70.00	2378.00	2380	20231122	-43.57	1260	20240906	6.59	1960	-31.48	20240108	1260	6.59	20240906	2380	-43.57	20231122	1260	6.59	20240906	0.00	N	196700	500	71 억		130695	N	N	0	N	00	N
83	20241017	140941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1361	9	2	0.67	31002612	22823	110.71	1352	1379	1352	1757	947	1352	1358.45	0.91	0	-659	1364	1357	1353	1346	1342	1356	1345	72	405	500	940	1	1	14364144	195	19.44	0.57	12	0.16	70.00	2378.00	2380	20231122	-42.82	1260	20240906	8.02	1960	-30.56	20240108	1260	8.02	20240906	2380	-42.82	20231122	1260	8.02	20240906	0.00	N	196700	500	71 억		130695	N	N	0	N	00	N
84	20241017	130937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1364	12	2	0.89	28881174	21257	103.11	1352	1379	1352	1757	947	1352	1358.73	0.91	0	-1377	1364	1357	1353	1346	1342	1356	1345	72	405	500	940	1	1	14364144	196	19.49	0.57	12	0.15	70.00	2378.00	2380	20231122	-42.69	1260	20240906	8.25	1960	-30.41	20240108	1260	8.25	20240906	2380	-42.69	20231122	1260	8.25	20240906	0.00	N	196700	500	71 억		130695	N	N	0	N	00	N
85	20241017	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1363	11	2	0.81	23735445	17485	84.82	1352	1379	1352	1757	947	1352	1357.54	0.91	0	-1378	1364	1357	1353	1346	1342	1356	1345	72	405	500	940	1	1	14364144	196	19.47	0.57	12	0.12	70.00	2378.00	2380	20231122	-42.73	1260	20240906	8.17	1960	-30.46	20240108	1260	8.17	20240906	2380	-42.73	20231122	1260	8.17	20240906	0.00	N	196700	500	71 억		130695	N	N	0	N	00	N
86	20241017	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	13	2	0.96	21282397	15676	76.04	1352	1379	1352	1757	947	1352	1357.71	0.91	0	-1406	1364	1357	1353	1346	1342	1356	1345	72	405	500	940	1	1	14364144	196	19.50	0.57	12	0.11	70.00	2378.00	2380	20231122	-42.65	1260	20240906	8.33	1960	-30.36	20240108	1260	8.33	20240906	2380	-42.65	20231122	1260	8.33	20240906	0.00	N	196700	500	71 억		130695	N	N	0	N	00	N
87	20241017	100938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1364	12	2	0.89	16920013	12460	60.44	1352	1379	1352	1757	947	1352	1358.04	0.91	0	-708	1364	1357	1353	1346	1342	1356	1345	72	405	500	940	1	1	14364144	196	19.49	0.57	12	0.09	70.00	2378.00	2380	20231122	-42.69	1260	20240906	8.25	1960	-30.41	20240108	1260	8.25	20240906	2380	-42.69	20231122	1260	8.25	20240906	0.00	N	196700	500	71 억		130695	N	N	0	N	00	N
88	20241017	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1372	20	2	1.48	14114089	10413	50.51	1352	1375	1352	1757	947	1352	1355.49	0.91	0	-206	1364	1357	1353	1346	1342	1356	1345	72	405	500	940	1	1	14364144	197	19.60	0.58	12	0.07	70.00	2378.00	2380	20231122	-42.35	1260	20240906	8.89	1960	-30.00	20240108	1260	8.89	20240906	2380	-42.35	20231122	1260	8.89	20240906	0.00	N	196700	500	71 억		130695	N	N	0	N	00	N
89	20241016	160928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1352	-3	5	-0.22	27885674	20614	54.63	1355	1360	1349	1761	949	1355	1352.74	0.93	0	-1315	1374	1364	1350	1340	1326	1369	1345	72	406	500	940	1	1	14364144	194	19.31	0.57	12	0.14	70.00	2378.00	2380	20231122	-43.19	1260	20240906	7.30	1960	-31.02	20240108	1260	7.30	20240906	2380	-43.19	20231122	1260	7.30	20240906	0.00	N	196700	500	71 억		133126	N	N	0	N	00	N
90	20241016	150933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1351	-4	5	-0.30	17539346	12958	34.34	1355	1360	1349	1761	949	1355	1353.54	0.93	0	-1040	1374	1364	1350	1340	1326	1369	1345	72	406	500	940	1	1	14364144	194	19.30	0.57	12	0.09	70.00	2378.00	2380	20231122	-43.24	1260	20240906	7.22	1960	-31.07	20240108	1260	7.22	20240906	2380	-43.24	20231122	1260	7.22	20240906	0.00	N	196700	500	71 억		133126	N	N	0	N	00	N
91	20241016	140934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1351	-4	5	-0.30	15074727	11133	29.50	1355	1360	1349	1761	949	1355	1354.04	0.93	0	-949	1374	1364	1350	1340	1326	1369	1345	72	406	500	940	1	1	14364144	194	19.30	0.57	12	0.08	70.00	2378.00	2380	20231122	-43.24	1260	20240906	7.22	1960	-31.07	20240108	1260	7.22	20240906	2380	-43.24	20231122	1260	7.22	20240906	0.00	N	196700	500	71 억		133126	N	N	0	N	00	N
92	20241016	130929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1351	-4	5	-0.30	13913571	10273	27.22	1355	1360	1349	1761	949	1355	1354.37	0.93	0	-579	1374	1364	1350	1340	1326	1369	1345	72	406	500	940	1	1	14364144	194	19.30	0.57	12	0.07	70.00	2378.00	2380	20231122	-43.24	1260	20240906	7.22	1960	-31.07	20240108	1260	7.22	20240906	2380	-43.24	20231122	1260	7.22	20240906	0.00	N	196700	500	71 억		133126	N	N	0	N	00	N
93	20241016	120930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1353	-2	5	-0.15	10288321	7592	20.12	1355	1360	1353	1761	949	1355	1355.16	0.93	0	-399	1374	1364	1350	1340	1326	1369	1345	72	406	500	940	1	1	14364144	194	19.33	0.57	12	0.05	70.00	2378.00	2380	20231122	-43.15	1260	20240906	7.38	1960	-30.97	20240108	1260	7.38	20240906	2380	-43.15	20231122	1260	7.38	20240906	0.00	N	196700	500	71 억		133126	N	N	0	N	00	N
94	20241016	110928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	0	3	0.00	9838658	7260	19.24	1355	1360	1353	1761	949	1355	1355.19	0.93	0	-625	1374	1364	1350	1340	1326	1369	1345	72	406	500	940	1	1	14364144	195	19.36	0.57	12	0.05	70.00	2378.00	2380	20231122	-43.07	1260	20240906	7.54	1960	-30.87	20240108	1260	7.54	20240906	2380	-43.07	20231122	1260	7.54	20240906	0.00	N	196700	500	71 억		133126	N	N	0	N	00	N
95	20241016	100928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1353	-2	5	-0.15	8377029	6180	16.38	1355	1360	1353	1761	949	1355	1355.52	0.93	0	-578	1374	1364	1350	1340	1326	1369	1345	72	406	500	940	1	1	14364144	194	19.33	0.57	12	0.04	70.00	2378.00	2380	20231122	-43.15	1260	20240906	7.38	1960	-30.97	20240108	1260	7.38	20240906	2380	-43.15	20231122	1260	7.38	20240906	0.00	N	196700	500	71 억		133126	N	N	0	N	00	N
96	20241016	090930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1359	4	2	0.30	4300869	3173	8.41	1355	1359	1355	1761	949	1355	1355.48	0.93	0	-400	1374	1364	1350	1340	1326	1369	1345	72	406	500	940	1	1	14364144	195	19.41	0.57	12	0.02	70.00	2378.00	2380	20231122	-42.90	1260	20240906	7.86	1960	-30.66	20240108	1260	7.86	20240906	2380	-42.90	20231122	1260	7.86	20240906	0.00	N	196700	500	71 억		133126	N	N	0	N	00	N
97	20241015	160924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	6	2	0.44	50981629	37734	109.06	1349	1360	1336	1753	945	1349	1351.11	0.95	0	-2400	1367	1358	1344	1335	1321	1362	1339	72	404	500	940	1	1	14364144	195	19.36	0.57	12	0.26	70.00	2378.00	2380	20231122	-43.07	1260	20240906	7.54	1960	-30.87	20240108	1260	7.54	20240906	2380	-43.07	20231122	1260	7.54	20240906	0.00	N	196700	500	71 억		135777	N	N	0	N	00	N
98	20241015	150932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	6	2	0.44	50079058	37065	107.13	1349	1360	1337	1753	945	1349	1351.16	0.95	0	-2203	1367	1358	1344	1335	1321	1362	1339	72	404	500	940	1	1	14364144	195	19.36	0.57	12	0.26	70.00	2378.00	2380	20231122	-43.07	1260	20240906	7.54	1960	-30.87	20240108	1260	7.54	20240906	2380	-43.07	20231122	1260	7.54	20240906	0.00	N	196700	500	71 억		135777	N	N	0	N	00	N
99	20241015	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1352	3	2	0.22	48167653	35652	103.05	1349	1360	1337	1753	945	1349	1351.10	0.95	0	-2287	1367	1358	1344	1335	1321	1362	1339	72	404	500	940	1	1	14364144	194	19.31	0.57	12	0.25	70.00	2378.00	2380	20231122	-43.19	1260	20240906	7.30	1960	-31.02	20240108	1260	7.30	20240906	2380	-43.19	20231122	1260	7.30	20240906	0.00	N	196700	500	71 억		135777	N	N	0	N	00	N
100	20241015	130928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1352	3	2	0.22	48091941	35596	102.88	1349	1360	1337	1753	945	1349	1351.10	0.95	0	-2287	1367	1358	1344	1335	1321	1362	1339	72	404	500	940	1	1	14364144	194	19.31	0.57	12	0.25	70.00	2378.00	2380	20231122	-43.19	1260	20240906	7.30	1960	-31.02	20240108	1260	7.30	20240906	2380	-43.19	20231122	1260	7.30	20240906	0.00	N	196700	500	71 억		135777	N	N	0	N	00	N
101	20241015	120930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	1	2	0.07	47881485	35440	102.43	1349	1360	1337	1753	945	1349	1351.11	0.95	0	-2259	1367	1358	1344	1335	1321	1362	1339	72	404	500	940	1	1	14364144	194	19.29	0.57	12	0.25	70.00	2378.00	2380	20231122	-43.28	1260	20240906	7.14	1960	-31.12	20240108	1260	7.14	20240906	2380	-43.28	20231122	1260	7.14	20240906	0.00	N	196700	500	71 억		135777	N	N	0	N	00	N
102	20241015	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1359	10	2	0.74	45513892	33679	97.34	1349	1360	1349	1753	945	1349	1351.46	0.95	0	-2390	1367	1358	1344	1335	1321	1362	1339	72	404	500	940	1	1	14364144	195	19.41	0.57	12	0.23	70.00	2378.00	2380	20231122	-42.90	1260	20240906	7.86	1960	-30.66	20240108	1260	7.86	20240906	2380	-42.90	20231122	1260	7.86	20240906	0.00	N	196700	500	71 억		135777	N	N	0	N	00	N
103	20241015	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1359	10	2	0.74	39828032	29468	85.17	1349	1360	1349	1753	945	1349	1351.64	0.95	0	-2350	1367	1358	1344	1335	1321	1362	1339	72	404	500	940	1	1	14364144	195	19.41	0.57	12	0.21	70.00	2378.00	2380	20231122	-42.90	1260	20240906	7.86	1960	-30.66	20240108	1260	7.86	20240906	2380	-42.90	20231122	1260	7.86	20240906	0.00	N	196700	500	71 억		135777	N	N	0	N	00	N
104	20241015	090927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	1	2	0.07	22568091	16728	48.35	1349	1353	1349	1753	945	1349	1349.13	0.95	0	-2169	1367	1358	1344	1335	1321	1362	1339	72	404	500	940	1	1	14364144	194	19.29	0.57	12	0.12	70.00	2378.00	2380	20231122	-43.28	1260	20240906	7.14	1960	-31.12	20240108	1260	7.14	20240906	2380	-43.28	20231122	1260	7.14	20240906	0.00	N	196700	500	71 억		135777	N	N	0	N	00	N
105	20241014	160907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	16	2	1.20	46258560	34597	116.06	1333	1353	1330	1732	934	1333	1337.09	0.95	0	-177	1345	1338	1335	1328	1325	1337	1327	72	399	500	930	1	1	14364144	194	19.27	0.57	12	0.24	70.00	2378.00	2380	20231122	-43.32	1260	20240906	7.06	1960	-31.17	20240108	1260	7.06	20240906	2380	-43.32	20231122	1260	7.06	20240906	0.00	N	196700	500	71 억		135954	N	N	0	N	00	N
106	20241014	150918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1348	15	2	1.13	42487853	31790	106.65	1333	1353	1330	1732	934	1333	1336.53	0.95	0	-108	1345	1338	1335	1328	1325	1337	1327	72	399	500	930	1	1	14364144	194	19.26	0.57	12	0.22	70.00	2378.00	2380	20231122	-43.36	1260	20240906	6.98	1960	-31.22	20240108	1260	6.98	20240906	2380	-43.36	20231122	1260	6.98	20240906	0.00	N	196700	500	71 억		135954	N	N	0	N	00	N
107	20241014	140917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	17	2	1.28	40923320	30628	102.75	1333	1353	1330	1732	934	1333	1336.16	0.95	0	-242	1345	1338	1335	1328	1325	1337	1327	72	399	500	930	1	1	14364144	194	19.29	0.57	12	0.21	70.00	2378.00	2380	20231122	-43.28	1260	20240906	7.14	1960	-31.12	20240108	1260	7.14	20240906	2380	-43.28	20231122	1260	7.14	20240906	0.00	N	196700	500	71 억		135954	N	N	0	N	00	N
108	20241014	130915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	8	2	0.60	39239464	29382	98.57	1333	1350	1330	1732	934	1333	1335.51	0.95	0	561	1345	1338	1335	1328	1325	1337	1327	72	399	500	930	1	1	14364144	193	19.16	0.56	12	0.20	70.00	2378.00	2380	20231122	-43.66	1260	20240906	6.43	1960	-31.58	20240108	1260	6.43	20240906	2380	-43.66	20231122	1260	6.43	20240906	0.00	N	196700	500	71 억		135954	N	N	0	N	00	N
109	20241014	120909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1336	3	2	0.23	25202003	18907	63.43	1333	1336	1330	1732	934	1333	1332.95	0.95	0	-1462	1345	1338	1335	1328	1325	1337	1327	72	399	500	930	1	1	14364144	192	19.09	0.56	12	0.13	70.00	2378.00	2380	20231122	-43.87	1260	20240906	6.03	1960	-31.84	20240108	1260	6.03	20240906	2380	-43.87	20231122	1260	6.03	20240906	0.00	N	196700	500	71 억		135954	N	N	0	N	00	N
110	20241014	110907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1333	0	3	0.00	24629525	18478	61.99	1333	1336	1330	1732	934	1333	1332.91	0.95	0	-1455	1345	1338	1335	1328	1325	1337	1327	72	399	500	930	1	1	14364144	191	19.04	0.56	12	0.13	70.00	2378.00	2380	20231122	-43.99	1260	20240906	5.79	1960	-31.99	20240108	1260	5.79	20240906	2380	-43.99	20231122	1260	5.79	20240906	0.00	N	196700	500	71 억		135954	N	N	0	N	00	N
111	20241014	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1336	3	2	0.23	22880729	17167	57.59	1333	1336	1330	1732	934	1333	1332.83	0.95	0	-1414	1345	1338	1335	1328	1325	1337	1327	72	399	500	930	1	1	14364144	192	19.09	0.56	12	0.12	70.00	2378.00	2380	20231122	-43.87	1260	20240906	6.03	1960	-31.84	20240108	1260	6.03	20240906	2380	-43.87	20231122	1260	6.03	20240906	0.00	N	196700	500	71 억		135954	N	N	0	N	00	N
112	20241014	090912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1332	-1	5	-0.08	13757479	10325	34.64	1333	1333	1330	1732	934	1333	1332.43	0.95	0	-205	1345	1338	1335	1328	1325	1337	1327	72	399	500	930	1	1	14364144	191	19.03	0.56	12	0.07	70.00	2378.00	2380	20231122	-44.03	1260	20240906	5.71	1960	-32.04	20240108	1260	5.71	20240906	2380	-44.03	20231122	1260	5.71	20240906	0.00	N	196700	500	71 억		135954	N	N	0	N	00	N
113	20241011	160854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1333	-7	5	-0.52	39896262	29809	190.01	1340	1342	1332	1742	938	1340	1338.39	0.95	0	-1579	1346	1343	1340	1337	1334	1344	1338	72	402	500	930	1	1	14364144	191	19.04	0.56	12	0.21	70.00	2378.00	2380	20231122	-43.99	1260	20240906	5.79	1960	-31.99	20240108	1260	5.79	20240906	2380	-43.99	20231122	1260	5.79	20240906	0.00	N	196700	500	71 억		136898	N	N	0	N	00	N
114	20241011	150907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1333	-7	5	-0.52	39406915	29442	187.67	1340	1342	1332	1742	938	1340	1338.45	0.95	0	-1559	1346	1343	1340	1337	1334	1344	1338	72	402	500	930	1	1	14364144	191	19.04	0.56	12	0.20	70.00	2378.00	2380	20231122	-43.99	1260	20240906	5.79	1960	-31.99	20240108	1260	5.79	20240906	2380	-43.99	20231122	1260	5.79	20240906	0.00	N	196700	500	71 억		136898	N	N	0	N	00	N
115	20241011	140909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-3	5	-0.22	31486738	23505	149.83	1340	1342	1337	1742	938	1340	1339.57	0.95	0	-912	1346	1343	1340	1337	1334	1344	1338	72	402	500	930	1	1	14364144	192	19.10	0.56	12	0.16	70.00	2378.00	2380	20231122	-43.82	1260	20240906	6.11	1960	-31.79	20240108	1260	6.11	20240906	2380	-43.82	20231122	1260	6.11	20240906	0.00	N	196700	500	71 억		136898	N	N	0	N	00	N
116	20241011	130910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	1	2	0.07	27045380	20185	128.67	1340	1342	1337	1742	938	1340	1339.87	0.95	0	-816	1346	1343	1340	1337	1334	1344	1338	72	402	500	930	1	1	14364144	193	19.16	0.56	12	0.14	70.00	2378.00	2380	20231122	-43.66	1260	20240906	6.43	1960	-31.58	20240108	1260	6.43	20240906	2380	-43.66	20231122	1260	6.43	20240906	0.00	N	196700	500	71 억		136898	N	N	0	N	00	N
117	20241011	120903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-2	5	-0.15	26236022	19581	124.82	1340	1342	1337	1742	938	1340	1339.87	0.95	0	-656	1346	1343	1340	1337	1334	1344	1338	72	402	500	930	1	1	14364144	192	19.11	0.56	12	0.14	70.00	2378.00	2380	20231122	-43.78	1260	20240906	6.19	1960	-31.73	20240108	1260	6.19	20240906	2380	-43.78	20231122	1260	6.19	20240906	0.00	N	196700	500	71 억		136898	N	N	0	N	00	N
118	20241011	110904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-2	5	-0.15	24594531	18356	117.01	1340	1342	1337	1742	938	1340	1339.86	0.95	0	-156	1346	1343	1340	1337	1334	1344	1338	72	402	500	930	1	1	14364144	192	19.11	0.56	12	0.13	70.00	2378.00	2380	20231122	-43.78	1260	20240906	6.19	1960	-31.73	20240108	1260	6.19	20240906	2380	-43.78	20231122	1260	6.19	20240906	0.00	N	196700	500	71 억		136898	N	N	0	N	00	N
119	20241011	100912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	2	2	0.15	21301297	15898	101.34	1340	1342	1337	1742	938	1340	1339.87	0.95	0	-55	1346	1343	1340	1337	1334	1344	1338	72	402	500	930	1	1	14364144	193	19.17	0.56	12	0.11	70.00	2378.00	2380	20231122	-43.61	1260	20240906	6.51	1960	-31.53	20240108	1260	6.51	20240906	2380	-43.61	20231122	1260	6.51	20240906	0.00	N	196700	500	71 억		136898	N	N	0	N	00	N
120	20241011	090909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	0	3	0.00	11753113	8771	55.91	1340	1340	1337	1742	938	1340	1340.00	0.95	0	-204	1346	1343	1340	1337	1334	1344	1338	72	402	500	930	1	1	14364144	192	19.14	0.56	12	0.06	70.00	2378.00	2380	20231122	-43.70	1260	20240906	6.35	1960	-31.63	20240108	1260	6.35	20240906	2380	-43.70	20231122	1260	6.35	20240906	0.00	N	196700	500	71 억		136898	N	N	0	N	00	N
121	20241010	160927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	3	2	0.22	20995142	15688	34.59	1337	1343	1337	1738	936	1337	1338.29	0.93	0	1850	1365	1351	1343	1329	1321	1347	1325	72	401	500	930	1	1	14364144	192	19.14	0.56	12	0.11	70.00	2378.00	2380	20231122	-43.70	1260	20240906	6.35	1960	-31.63	20240108	1260	6.35	20240906	2380	-43.70	20231122	1260	6.35	20240906	0.00	N	196700	500	71 억		134160	N	N	0	N	00	N
122	20241010	150943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	3	2	0.22	20028722	14966	33.00	1337	1343	1337	1738	936	1337	1338.28	0.93	0	1850	1365	1351	1343	1329	1321	1347	1325	72	401	500	930	1	1	14364144	192	19.14	0.56	12	0.10	70.00	2378.00	2380	20231122	-43.70	1260	20240906	6.35	1960	-31.63	20240108	1260	6.35	20240906	2380	-43.70	20231122	1260	6.35	20240906	0.00	N	196700	500	71 억		134160	N	N	0	N	00	N
123	20241010	140936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	3	2	0.22	17433168	13028	28.73	1337	1343	1337	1738	936	1337	1338.13	0.93	0	2839	1365	1351	1343	1329	1321	1347	1325	72	401	500	930	1	1	14364144	192	19.14	0.56	12	0.09	70.00	2378.00	2380	20231122	-43.70	1260	20240906	6.35	1960	-31.63	20240108	1260	6.35	20240906	2380	-43.70	20231122	1260	6.35	20240906	0.00	N	196700	500	71 억		134160	N	N	0	N	00	N
124	20241010	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	1	2	0.07	13489650	10081	22.23	1337	1343	1337	1738	936	1337	1338.13	0.93	0	3266	1365	1351	1343	1329	1321	1347	1325	72	401	500	930	1	1	14364144	192	19.11	0.56	12	0.07	70.00	2378.00	2380	20231122	-43.78	1260	20240906	6.19	1960	-31.73	20240108	1260	6.19	20240906	2380	-43.78	20231122	1260	6.19	20240906	0.00	N	196700	500	71 억		134160	N	N	0	N	00	N
125	20241010	120934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	3	2	0.22	13009286	9722	21.44	1337	1343	1337	1738	936	1337	1338.13	0.93	0	3276	1365	1351	1343	1329	1321	1347	1325	72	401	500	930	1	1	14364144	192	19.14	0.56	12	0.07	70.00	2378.00	2380	20231122	-43.70	1260	20240906	6.35	1960	-31.63	20240108	1260	6.35	20240906	2380	-43.70	20231122	1260	6.35	20240906	0.00	N	196700	500	71 억		134160	N	N	0	N	00	N
126	20241010	110933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	1	2	0.07	12600911	9417	20.76	1337	1343	1337	1738	936	1337	1338.10	0.93	0	3369	1365	1351	1343	1329	1321	1347	1325	72	401	500	930	1	1	14364144	192	19.11	0.56	12	0.07	70.00	2378.00	2380	20231122	-43.78	1260	20240906	6.19	1960	-31.73	20240108	1260	6.19	20240906	2380	-43.78	20231122	1260	6.19	20240906	0.00	N	196700	500	71 억		134160	N	N	0	N	00	N
127	20241010	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	0	3	0.00	12172894	9097	20.06	1337	1343	1337	1738	936	1337	1338.12	0.93	0	3453	1365	1351	1343	1329	1321	1347	1325	72	401	500	930	1	1	14364144	192	19.10	0.56	12	0.06	70.00	2378.00	2380	20231122	-43.82	1260	20240906	6.11	1960	-31.79	20240108	1260	6.11	20240906	2380	-43.82	20231122	1260	6.11	20240906	0.00	N	196700	500	71 억		134160	N	N	0	N	00	N
128	20241010	090935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	2	2	0.15	10713369	8009	17.66	1337	1343	1337	1738	936	1337	1337.67	0.93	0	3656	1365	1351	1343	1329	1321	1347	1325	72	401	500	930	1	1	14364144	192	19.13	0.56	12	0.06	70.00	2378.00	2380	20231122	-43.74	1260	20240906	6.27	1960	-31.68	20240108	1260	6.27	20240906	2380	-43.74	20231122	1260	6.27	20240906	0.00	N	196700	500	71 억		134160	N	N	0	N	00	N
129	20241008	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-20	5	-1.47	60990468	45353	216.54	1357	1357	1335	1764	950	1357	1344.77	0.95	0	-3507	1375	1365	1355	1345	1335	1361	1341	72	407	500	940	1	1	14364144	192	19.10	0.56	12	0.32	70.00	2378.00	2380	20231122	-43.82	1260	20240906	6.11	1960	-31.79	20240108	1260	6.11	20240906	2380	-43.82	20231122	1260	6.11	20240906	0.00	N	196700	500	71 억		136000	N	N	0	N	00	N
130	20241008	150933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-20	5	-1.47	57015999	42381	202.35	1357	1357	1335	1764	950	1357	1345.26	0.95	0	-3342	1375	1365	1355	1345	1335	1361	1341	72	407	500	940	1	1	14364144	192	19.10	0.56	12	0.30	70.00	2378.00	2380	20231122	-43.82	1260	20240906	6.11	1960	-31.79	20240108	1260	6.11	20240906	2380	-43.82	20231122	1260	6.11	20240906	0.00	N	196700	500	71 억		136000	N	N	0	N	00	N
131	20241008	140929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-19	5	-1.40	54216270	40289	192.37	1357	1357	1338	1764	950	1357	1345.63	0.95	0	-3332	1375	1365	1355	1345	1335	1361	1341	72	407	500	940	1	1	14364144	192	19.11	0.56	12	0.28	70.00	2378.00	2380	20231122	-43.78	1260	20240906	6.19	1960	-31.73	20240108	1260	6.19	20240906	2380	-43.78	20231122	1260	6.19	20240906	0.00	N	196700	500	71 억		136000	N	N	0	N	00	N
132	20241008	130928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	-14	5	-1.03	27103897	20062	95.79	1357	1357	1342	1764	950	1357	1350.95	0.95	0	-3305	1375	1365	1355	1345	1335	1361	1341	72	407	500	940	1	1	14364144	193	19.19	0.56	12	0.14	70.00	2378.00	2380	20231122	-43.57	1260	20240906	6.59	1960	-31.48	20240108	1260	6.59	20240906	2380	-43.57	20231122	1260	6.59	20240906	0.00	N	196700	500	71 억		136000	N	N	0	N	00	N
133	20241008	120929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	-7	5	-0.52	24042581	17783	84.91	1357	1357	1342	1764	950	1357	1351.94	0.95	0	-3204	1375	1365	1355	1345	1335	1361	1341	72	407	500	940	1	1	14364144	194	19.29	0.57	12	0.12	70.00	2378.00	2380	20231122	-43.28	1260	20240906	7.14	1960	-31.12	20240108	1260	7.14	20240906	2380	-43.28	20231122	1260	7.14	20240906	0.00	N	196700	500	71 억		136000	N	N	0	N	00	N
134	20241008	110927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	-12	5	-0.88	19330396	14278	68.17	1357	1357	1345	1764	950	1357	1353.81	0.95	0	-1303	1375	1365	1355	1345	1335	1361	1341	72	407	500	940	1	1	14364144	193	19.21	0.57	12	0.10	70.00	2378.00	2380	20231122	-43.49	1260	20240906	6.75	1960	-31.38	20240108	1260	6.75	20240906	2380	-43.49	20231122	1260	6.75	20240906	0.00	N	196700	500	71 억		136000	N	N	0	N	00	N
135	20241008	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1353	-4	5	-0.29	12957425	9557	45.63	1357	1357	1353	1764	950	1357	1355.78	0.95	0	-932	1375	1365	1355	1345	1335	1361	1341	72	407	500	940	1	1	14364144	194	19.33	0.57	12	0.07	70.00	2378.00	2380	20231122	-43.15	1260	20240906	7.38	1960	-30.97	20240108	1260	7.38	20240906	2380	-43.15	20231122	1260	7.38	20240906	0.00	N	196700	500	71 억		136000	N	N	0	N	00	N
136	20241008	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1353	-4	5	-0.29	5711188	4209	20.10	1357	1357	1353	1764	950	1357	1356.89	0.95	0	-648	1375	1365	1355	1345	1335	1361	1341	72	407	500	940	1	1	14364144	194	19.33	0.57	12	0.03	70.00	2378.00	2380	20231122	-43.15	1260	20240906	7.38	1960	-30.97	20240108	1260	7.38	20240906	2380	-43.15	20231122	1260	7.38	20240906	0.00	N	196700	500	71 억		136000	N	N	0	N	00	N
137	20241007	160940	57	100.00	KOSDAQ		화학	N	N	N	N		N	1357	-8	5	-0.59	28358488	20944	68.27	1365	1365	1345	1774	956	1365	1353.86	0.95	0	-553	1395	1380	1365	1350	1335	1387	1357	72	409	500	950	1	1	14364144	195	19.39	0.57	12	0.15	70.00	2378.00	2380	20231122	-42.98	1260	20240906	7.70	1960	-30.77	20240108	1260	7.70	20240906	2380	-42.98	20231122	1260	7.70	20240906	0.00	N	196700	500	71 억		136391	N	N	0	N	00	N
138	20241007	150858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	-16	5	-1.17	24604416	18176	59.25	1365	1365	1345	1774	956	1365	1353.68	0.95	0	-163	1395	1380	1365	1350	1335	1387	1357	72	409	500	950	1	1	14364144	194	19.27	0.57	12	0.13	70.00	2378.00	2380	20231122	-43.32	1260	20240906	7.06	1960	-31.17	20240108	1260	7.06	20240906	2380	-43.32	20231122	1260	7.06	20240906	0.00	N	196700	500	71 억		136391	N	N	0	N	00	N
139	20241007	140926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	-18	5	-1.32	23605556	17435	56.84	1365	1365	1345	1774	956	1365	1353.92	0.95	0	-152	1395	1380	1365	1350	1335	1387	1357	72	409	500	950	1	1	14364144	193	19.24	0.57	12	0.12	70.00	2378.00	2380	20231122	-43.40	1260	20240906	6.90	1960	-31.28	20240108	1260	6.90	20240906	2380	-43.40	20231122	1260	6.90	20240906	0.00	N	196700	500	71 억		136391	N	N	0	N	00	N
140	20241007	130856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	-18	5	-1.32	22491849	16608	54.14	1365	1365	1345	1774	956	1365	1354.28	0.95	0	-90	1395	1380	1365	1350	1335	1387	1357	72	409	500	950	1	1	14364144	193	19.24	0.57	12	0.12	70.00	2378.00	2380	20231122	-43.40	1260	20240906	6.90	1960	-31.28	20240108	1260	6.90	20240906	2380	-43.40	20231122	1260	6.90	20240906	0.00	N	196700	500	71 억		136391	N	N	0	N	00	N
141	20241007	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	-16	5	-1.17	18713089	13804	45.00	1365	1365	1345	1774	956	1365	1355.63	0.95	0	-304	1395	1380	1365	1350	1335	1387	1357	72	409	500	950	1	1	14364144	194	19.27	0.57	12	0.10	70.00	2378.00	2380	20231122	-43.32	1260	20240906	7.06	1960	-31.17	20240108	1260	7.06	20240906	2380	-43.32	20231122	1260	7.06	20240906	0.00	N	196700	500	71 억		136391	N	N	0	N	00	N
142	20241007	110844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	-16	5	-1.17	17389776	12825	41.81	1365	1365	1345	1774	956	1365	1355.93	0.95	0	-304	1395	1380	1365	1350	1335	1387	1357	72	409	500	950	1	1	14364144	194	19.27	0.57	12	0.09	70.00	2378.00	2380	20231122	-43.32	1260	20240906	7.06	1960	-31.17	20240108	1260	7.06	20240906	2380	-43.32	20231122	1260	7.06	20240906	0.00	N	196700	500	71 억		136391	N	N	0	N	00	N
143	20241007	100842	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	-15	5	-1.10	15189327	11200	36.51	1365	1365	1345	1774	956	1365	1356.19	0.95	0	363	1395	1380	1365	1350	1335	1387	1357	72	409	500	950	1	1	14364144	194	19.29	0.57	12	0.08	70.00	2378.00	2380	20231122	-43.28	1260	20240906	7.14	1960	-31.12	20240108	1260	7.14	20240906	2380	-43.28	20231122	1260	7.14	20240906	0.00	N	196700	500	71 억		136391	N	N	0	N	00	N
144	20241007	090920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	0	3	0.00	4698330	3442	11.22	1365	1365	1365	1774	956	1365	1365.00	0.95	0	0	1395	1380	1365	1350	1335	1387	1357	72	409	500	950	1	1	14364144	196	19.50	0.57	12	0.02	70.00	2378.00	2380	20231122	-42.65	1260	20240906	8.33	1960	-30.36	20240108	1260	8.33	20240906	2380	-42.65	20231122	1260	8.33	20240906	0.00	N	196700	500	71 억		136391	N	N	0	N	00	N
145	20241004	160817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	9	2	0.66	41657045	30673	155.88	1356	1380	1350	1762	950	1356	1358.10	0.96	0	-720	1394	1374	1365	1345	1336	1370	1341	72	406	500	940	1	1	14364144	196	19.50	0.57	12	0.21	70.00	2378.00	2380	20231122	-42.65	1260	20240906	8.33	1960	-30.36	20240108	1260	8.33	20240906	2380	-42.65	20231122	1260	8.33	20240906	0.00	N	196700	500	71 억		137287	N	N	0	N	00	N
146	20241004	150830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1359	3	2	0.22	40202737	29605	150.45	1356	1380	1350	1762	950	1356	1357.97	0.96	0	-374	1394	1374	1365	1345	1336	1370	1341	72	406	500	940	1	1	14364144	195	19.41	0.57	12	0.21	70.00	2378.00	2380	20231122	-42.90	1260	20240906	7.86	1960	-30.66	20240108	1260	7.86	20240906	2380	-42.90	20231122	1260	7.86	20240906	0.00	N	196700	500	71 억		137287	N	N	0	N	00	N
147	20241004	140820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1356	0	3	0.00	37734413	27782	141.19	1356	1380	1350	1762	950	1356	1358.23	0.96	0	-95	1394	1374	1365	1345	1336	1370	1341	72	406	500	940	1	1	14364144	195	19.37	0.57	12	0.19	70.00	2378.00	2380	20231122	-43.03	1260	20240906	7.62	1960	-30.82	20240108	1260	7.62	20240906	2380	-43.03	20231122	1260	7.62	20240906	0.00	N	196700	500	71 억		137287	N	N	0	N	00	N
148	20241004	130828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1357	1	2	0.07	36334871	26750	135.95	1356	1380	1350	1762	950	1356	1358.31	0.96	0	50	1394	1374	1365	1345	1336	1370	1341	72	406	500	940	1	1	14364144	195	19.39	0.57	12	0.19	70.00	2378.00	2380	20231122	-42.98	1260	20240906	7.70	1960	-30.77	20240108	1260	7.70	20240906	2380	-42.98	20231122	1260	7.70	20240906	0.00	N	196700	500	71 억		137287	N	N	0	N	00	N
149	20241004	120825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1356	0	3	0.00	36057808	26546	134.91	1356	1380	1350	1762	950	1356	1358.31	0.96	0	57	1394	1374	1365	1345	1336	1370	1341	72	406	500	940	1	1	14364144	195	19.37	0.57	12	0.18	70.00	2378.00	2380	20231122	-43.03	1260	20240906	7.62	1960	-30.82	20240108	1260	7.62	20240906	2380	-43.03	20231122	1260	7.62	20240906	0.00	N	196700	500	71 억		137287	N	N	0	N	00	N
150	20241004	110820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1357	1	2	0.07	34118226	25116	127.64	1356	1380	1350	1762	950	1356	1358.43	0.96	0	-9	1394	1374	1365	1345	1336	1370	1341	72	406	500	940	1	1	14364144	195	19.39	0.57	12	0.17	70.00	2378.00	2380	20231122	-42.98	1260	20240906	7.70	1960	-30.77	20240108	1260	7.70	20240906	2380	-42.98	20231122	1260	7.70	20240906	0.00	N	196700	500	71 억		137287	N	N	0	N	00	N
151	20241004	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	24	2	1.77	32612714	24010	122.02	1356	1380	1350	1762	950	1356	1358.30	0.96	0	-469	1394	1374	1365	1345	1336	1370	1341	72	406	500	940	1	1	14364144	198	19.71	0.58	12	0.17	70.00	2378.00	2380	20231122	-42.02	1260	20240906	9.52	1960	-29.59	20240108	1260	9.52	20240906	2380	-42.02	20231122	1260	9.52	20240906	0.00	N	196700	500	71 억		137287	N	N	0	N	00	N
152	20241004	090823	57	100.00	KOSDAQ		화학	N	N	N	N		N	1357	1	2	0.07	8835403	6492	32.99	1356	1373	1356	1762	950	1356	1360.97	0.96	0	-165	1394	1374	1365	1345	1336	1370	1341	72	406	500	940	1	1	14364144	195	19.39	0.57	12	0.05	70.00	2378.00	2380	20231122	-42.98	1260	20240906	7.70	1960	-30.77	20240108	1260	7.70	20240906	2380	-42.98	20231122	1260	7.70	20240906	0.00	N	196700	500	71 억		137287	N	N	0	N	00	N
153	20241002	160817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1356	-29	5	-2.09	26862404	19677	60.14	1385	1385	1356	1800	970	1385	1365.15	0.96	0	-1125	1402	1393	1381	1372	1360	1398	1377	72	415	500	960	1	1	14364144	195	19.37	0.57	12	0.14	70.00	2378.00	2380	20231122	-43.03	1260	20240906	7.62	1960	-30.82	20240108	1260	7.62	20240906	2380	-43.03	20231122	1260	7.62	20240906	0.00	N	196700	500	71 억		138356	N	N	0	N	00	N
154	20241002	150828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	-20	5	-1.44	17970609	13129	40.13	1385	1385	1358	1800	970	1385	1368.75	0.96	0	-1109	1402	1393	1381	1372	1360	1398	1377	72	415	500	960	1	1	14364144	196	19.50	0.57	12	0.09	70.00	2378.00	2380	20231122	-42.65	1260	20240906	8.33	1960	-30.36	20240108	1260	8.33	20240906	2380	-42.65	20231122	1260	8.33	20240906	0.00	N	196700	500	71 억		138356	N	N	0	N	00	N
155	20241002	140828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1361	-24	5	-1.73	16850238	12309	37.62	1385	1385	1358	1800	970	1385	1368.92	0.96	0	-674	1402	1393	1381	1372	1360	1398	1377	72	415	500	960	1	1	14364144	195	19.44	0.57	12	0.09	70.00	2378.00	2380	20231122	-42.82	1260	20240906	8.02	1960	-30.56	20240108	1260	8.02	20240906	2380	-42.82	20231122	1260	8.02	20240906	0.00	N	196700	500	71 억		138356	N	N	0	N	00	N
156	20241002	130817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1372	-13	5	-0.94	15781696	11527	35.23	1385	1385	1358	1800	970	1385	1369.08	0.96	0	-426	1402	1393	1381	1372	1360	1398	1377	72	415	500	960	1	1	14364144	197	19.60	0.58	12	0.08	70.00	2378.00	2380	20231122	-42.35	1260	20240906	8.89	1960	-30.00	20240108	1260	8.89	20240906	2380	-42.35	20231122	1260	8.89	20240906	0.00	N	196700	500	71 억		138356	N	N	0	N	00	N
157	20241002	120817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1383	-2	5	-0.14	14818999	10826	33.09	1385	1385	1358	1800	970	1385	1368.81	0.96	0	-271	1402	1393	1381	1372	1360	1398	1377	72	415	500	960	1	1	14364144	199	19.76	0.58	12	0.08	70.00	2378.00	2380	20231122	-41.89	1260	20240906	9.76	1960	-29.44	20240108	1260	9.76	20240906	2380	-41.89	20231122	1260	9.76	20240906	0.00	N	196700	500	71 억		138356	N	N	0	N	00	N
158	20241002	110808	57	100.00	KOSDAQ		화학	N	N	N	N		N	1371	-14	5	-1.01	13912319	10167	31.07	1385	1385	1358	1800	970	1385	1368.35	0.96	0	-74	1402	1393	1381	1372	1360	1398	1377	72	415	500	960	1	1	14364144	197	19.59	0.58	12	0.07	70.00	2378.00	2380	20231122	-42.39	1260	20240906	8.81	1960	-30.05	20240108	1260	8.81	20240906	2380	-42.39	20231122	1260	8.81	20240906	0.00	N	196700	500	71 억		138356	N	N	0	N	00	N
159	20241002	100805	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	-25	5	-1.81	11747530	8583	26.23	1385	1385	1358	1800	970	1385	1368.67	0.96	0	348	1402	1393	1381	1372	1360	1398	1377	72	415	500	960	1	1	14364144	195	19.43	0.57	12	0.06	70.00	2378.00	2380	20231122	-42.86	1260	20240906	7.94	1960	-30.61	20240108	1260	7.94	20240906	2380	-42.86	20231122	1260	7.94	20240906	0.00	N	196700	500	71 억		138356	N	N	0	N	00	N
160	20241002	090806	57	100.00	KOSDAQ		화학	N	N	N	N		N	1378	-7	5	-0.51	4473361	3233	9.88	1385	1385	1368	1800	970	1385	1383.65	0.96	0	-430	1402	1393	1381	1372	1360	1398	1377	72	415	500	960	1	1	14364144	198	19.69	0.58	12	0.02	70.00	2378.00	2380	20231122	-42.10	1260	20240906	9.37	1960	-29.69	20240108	1260	9.37	20240906	2380	-42.10	20231122	1260	9.37	20240906	0.00	N	196700	500	71 억		138356	N	N	0	N	00	N