KissMeData/225430/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	161101	57	100.00	KOSDAQ		화학	N	N	N	N		N	666	-21	5	-3.06	40367967	59907	29.36	687	689	662	893	481	687	673.84	0.29	0	-2492	781	734	698	651	615	757	674	28	206	100	480	1	1	27887050	186	-14.17	0.52	12	0.21	-47.00	1272.00	1148	20240103	-41.99	650	20241025	2.46	1148	-41.99	20240103	650	2.46	20241025	1148	-41.99	20240103	650	2.46	20241025	0.03	N	225430	100	27 억		80331	N	N	0	N	00	N
3	20241031	151120	57	100.00	KOSDAQ		화학	N	N	N	N		N	673	-14	5	-2.04	39531251	58652	28.74	687	689	662	893	481	687	674.00	0.29	0	-2231	781	734	698	651	615	757	674	28	206	100	480	1	1	27887050	188	-14.32	0.53	12	0.21	-47.00	1272.00	1148	20240103	-41.38	650	20241025	3.54	1148	-41.38	20240103	650	3.54	20241025	1148	-41.38	20240103	650	3.54	20241025	0.03	N	225430	100	27 억		80331	N	N	0	N	00	N
4	20241031	141117	57	100.00	KOSDAQ		화학	N	N	N	N		N	673	-14	5	-2.04	35866669	53134	26.04	687	689	667	893	481	687	675.02	0.29	0	-1546	781	734	698	651	615	757	674	28	206	100	480	1	1	27887050	188	-14.32	0.53	12	0.19	-47.00	1272.00	1148	20240103	-41.38	650	20241025	3.54	1148	-41.38	20240103	650	3.54	20241025	1148	-41.38	20240103	650	3.54	20241025	0.03	N	225430	100	27 억		80331	N	N	0	N	00	N
5	20241031	131116	57	100.00	KOSDAQ		화학	N	N	N	N		N	674	-13	5	-1.89	32620976	48318	23.68	687	689	667	893	481	687	675.13	0.29	0	226	781	734	698	651	615	757	674	28	206	100	480	1	1	27887050	188	-14.34	0.53	12	0.17	-47.00	1272.00	1148	20240103	-41.29	650	20241025	3.69	1148	-41.29	20240103	650	3.69	20241025	1148	-41.29	20240103	650	3.69	20241025	0.03	N	225430	100	27 억		80331	N	N	0	N	00	N
6	20241031	121115	57	100.00	KOSDAQ		화학	N	N	N	N		N	677	-10	5	-1.46	31446135	46573	22.82	687	689	667	893	481	687	675.20	0.29	0	1326	781	734	698	651	615	757	674	28	206	100	480	1	1	27887050	189	-14.40	0.53	12	0.17	-47.00	1272.00	1148	20240103	-41.03	650	20241025	4.15	1148	-41.03	20240103	650	4.15	20241025	1148	-41.03	20240103	650	4.15	20241025	0.03	N	225430	100	27 억		80331	N	N	0	N	00	N
7	20241031	111114	57	100.00	KOSDAQ		화학	N	N	N	N		N	670	-17	5	-2.47	28377852	41977	20.57	687	689	670	893	481	687	676.03	0.29	0	1302	781	734	698	651	615	757	674	28	206	100	480	1	1	27887050	187	-14.26	0.53	12	0.15	-47.00	1272.00	1148	20240103	-41.64	650	20241025	3.08	1148	-41.64	20240103	650	3.08	20241025	1148	-41.64	20240103	650	3.08	20241025	0.03	N	225430	100	27 억		80331	N	N	0	N	00	N
8	20241031	101115	57	100.00	KOSDAQ		화학	N	N	N	N		N	677	-10	5	-1.46	10688331	15621	7.66	687	689	676	893	481	687	684.23	0.29	0	1580	781	734	698	651	615	757	674	28	206	100	480	1	1	27887050	189	-14.40	0.53	12	0.06	-47.00	1272.00	1148	20240103	-41.03	650	20241025	4.15	1148	-41.03	20240103	650	4.15	20241025	1148	-41.03	20240103	650	4.15	20241025	0.03	N	225430	100	27 억		80331	N	N	0	N	00	N
9	20241031	091113	57	100.00	KOSDAQ		화학	N	N	N	N		N	676	-11	5	-1.60	7890144	11488	5.63	687	689	676	893	481	687	686.82	0.29	0	-1536	781	734	698	651	615	757	674	28	206	100	480	1	1	27887050	189	-14.38	0.53	12	0.04	-47.00	1272.00	1148	20240103	-41.11	650	20241025	4.00	1148	-41.11	20240103	650	4.00	20241025	1148	-41.11	20240103	650	4.00	20241025	0.03	N	225430	100	27 억		80331	N	N	0	N	00	N
10	20241030	161111	57	100.00	KOSDAQ		화학	N	N	N	N		N	687	25	2	3.78	142103185	204062	1594.23	662	745	662	860	464	662	696.50	0.29	0	-499	676	668	665	657	654	667	656	28	198	100	460	1	1	27887050	192	-14.62	0.54	12	0.73	-47.00	1272.00	1148	20240103	-40.16	650	20241025	5.69	1148	-40.16	20240103	650	5.69	20241025	1148	-40.16	20240103	650	5.69	20241025	0.03	N	225430	100	27 억		80830	N	N	0	N	00	N
11	20241030	151136	57	100.00	KOSDAQ		화학	N	N	N	N		N	671	9	2	1.36	138072920	198192	1548.38	662	745	662	860	464	662	696.66	0.29	0	17	676	668	665	657	654	667	656	28	198	100	460	1	1	27887050	187	-14.28	0.53	12	0.71	-47.00	1272.00	1148	20240103	-41.55	650	20241025	3.23	1148	-41.55	20240103	650	3.23	20241025	1148	-41.55	20240103	650	3.23	20241025	0.03	N	225430	100	27 억		80830	N	N	0	N	00	N
12	20241030	141112	57	100.00	KOSDAQ		화학	N	N	N	N		N	678	16	2	2.42	137394784	197191	1540.55	662	745	662	860	464	662	696.76	0.29	0	176	676	668	665	657	654	667	656	28	198	100	460	1	1	27887050	189	-14.43	0.53	12	0.71	-47.00	1272.00	1148	20240103	-40.94	650	20241025	4.31	1148	-40.94	20240103	650	4.31	20241025	1148	-40.94	20240103	650	4.31	20241025	0.03	N	225430	100	27 억		80830	N	N	0	N	00	N
13	20241030	131120	57	100.00	KOSDAQ		화학	N	N	N	N		N	669	7	2	1.06	135588078	194495	1519.49	662	745	662	860	464	662	697.13	0.29	0	2151	676	668	665	657	654	667	656	28	198	100	460	1	1	27887050	187	-14.23	0.53	12	0.70	-47.00	1272.00	1148	20240103	-41.72	650	20241025	2.92	1148	-41.72	20240103	650	2.92	20241025	1148	-41.72	20240103	650	2.92	20241025	0.03	N	225430	100	27 억		80830	N	N	0	N	00	N
14	20241030	121136	57	100.00	KOSDAQ		화학	N	N	N	N		N	692	30	2	4.53	129047152	184787	1443.65	662	745	662	860	464	662	698.36	0.29	0	2717	676	668	665	657	654	667	656	28	198	100	460	1	1	27887050	193	-14.72	0.54	12	0.66	-47.00	1272.00	1148	20240103	-39.72	650	20241025	6.46	1148	-39.72	20240103	650	6.46	20241025	1148	-39.72	20240103	650	6.46	20241025	0.03	N	225430	100	27 억		80830	N	N	0	N	00	N
15	20241030	111116	57	100.00	KOSDAQ		화학	N	N	N	N		N	677	15	2	2.27	127505243	182520	1425.94	662	745	662	860	464	662	698.58	0.29	0	3514	676	668	665	657	654	667	656	28	198	100	460	1	1	27887050	189	-14.40	0.53	12	0.65	-47.00	1272.00	1148	20240103	-41.03	650	20241025	4.15	1148	-41.03	20240103	650	4.15	20241025	1148	-41.03	20240103	650	4.15	20241025	0.03	N	225430	100	27 억		80830	N	N	0	N	00	N
16	20241030	101110	57	100.00	KOSDAQ		화학	N	N	N	N		N	728	66	2	9.97	35206491	52090	406.95	662	728	662	860	464	662	675.88	0.29	0	-1948	676	668	665	657	654	667	656	28	198	100	460	1	1	27887050	203	-15.49	0.57	12	0.19	-47.00	1272.00	1148	20240103	-36.59	650	20241025	12.00	1148	-36.59	20240103	650	12.00	20241025	1148	-36.59	20240103	650	12.00	20241025	0.03	N	225430	100	27 억		80830	Y	N	0	N	00	N
17	20241030	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	665	3	2	0.45	18134479	27377	213.88	662	665	662	860	464	662	662.40	0.29	0	208	676	668	665	657	654	667	656	28	198	100	460	1	1	27887050	185	-14.15	0.52	12	0.10	-47.00	1272.00	1148	20240103	-42.07	650	20241025	2.31	1148	-42.07	20240103	650	2.31	20241025	1148	-42.07	20240103	650	2.31	20241025	0.03	N	225430	100	27 억		80830	N	N	0	N	00	N
18	20241029	161035	57	100.00	KOSDAQ		화학	N	N	N	N		N	662	2	2	0.30	8497662	12745	54.61	670	673	662	858	462	660	666.74	0.29	0	-172	684	672	662	650	640	667	645	28	198	100	460	1	1	27887050	185	-14.09	0.52	12	0.05	-47.00	1272.00	1148	20240103	-42.33	650	20241025	1.85	1148	-42.33	20240103	650	1.85	20241025	1148	-42.33	20240103	650	1.85	20241025	0.03	N	225430	100	27 억		80799	N	N	0	N	00	N
19	20241029	151052	57	100.00	KOSDAQ		화학	N	N	N	N		N	662	2	2	0.30	7057700	10570	45.29	670	673	662	858	462	660	667.71	0.29	0	-208	684	672	662	650	640	667	645	28	198	100	460	1	1	27887050	185	-14.09	0.52	12	0.04	-47.00	1272.00	1148	20240103	-42.33	650	20241025	1.85	1148	-42.33	20240103	650	1.85	20241025	1148	-42.33	20240103	650	1.85	20241025	0.03	N	225430	100	27 억		80799	N	N	0	N	00	N
20	20241029	140927	57	100.00	KOSDAQ		화학	N	N	N	N		N	668	8	2	1.21	6369285	9533	40.84	670	673	662	858	462	660	668.13	0.29	0	-208	684	672	662	650	640	667	645	28	198	100	460	1	1	27887050	186	-14.21	0.53	12	0.03	-47.00	1272.00	1148	20240103	-41.81	650	20241025	2.77	1148	-41.81	20240103	650	2.77	20241025	1148	-41.81	20240103	650	2.77	20241025	0.03	N	225430	100	27 억		80799	N	N	0	N	00	N
21	20241029	131044	57	100.00	KOSDAQ		화학	N	N	N	N		N	669	9	2	1.36	5003944	7483	32.06	670	673	662	858	462	660	668.71	0.29	0	-203	684	672	662	650	640	667	645	28	198	100	460	1	1	27887050	187	-14.23	0.53	12	0.03	-47.00	1272.00	1148	20240103	-41.72	650	20241025	2.92	1148	-41.72	20240103	650	2.92	20241025	1148	-41.72	20240103	650	2.92	20241025	0.03	N	225430	100	27 억		80799	N	N	0	N	00	N
22	20241029	121044	57	100.00	KOSDAQ		화학	N	N	N	N		N	669	9	2	1.36	4326247	6470	27.72	670	673	662	858	462	660	668.66	0.29	0	-203	684	672	662	650	640	667	645	28	198	100	460	1	1	27887050	187	-14.23	0.53	12	0.02	-47.00	1272.00	1148	20240103	-41.72	650	20241025	2.92	1148	-41.72	20240103	650	2.92	20241025	1148	-41.72	20240103	650	2.92	20241025	0.03	N	225430	100	27 억		80799	N	N	0	N	00	N
23	20241029	111102	57	100.00	KOSDAQ		화학	N	N	N	N		N	669	9	2	1.36	3940143	5893	25.25	670	673	662	858	462	660	668.61	0.29	0	-203	684	672	662	650	640	667	645	28	198	100	460	1	1	27887050	187	-14.23	0.53	12	0.02	-47.00	1272.00	1148	20240103	-41.72	650	20241025	2.92	1148	-41.72	20240103	650	2.92	20241025	1148	-41.72	20240103	650	2.92	20241025	0.03	N	225430	100	27 억		80799	N	N	0	N	00	N
24	20241029	101040	57	100.00	KOSDAQ		화학	N	N	N	N		N	669	9	2	1.36	2257206	3375	14.46	670	673	662	858	462	660	668.80	0.29	0	-203	684	672	662	650	640	667	645	28	198	100	460	1	1	27887050	187	-14.23	0.53	12	0.01	-47.00	1272.00	1148	20240103	-41.72	650	20241025	2.92	1148	-41.72	20240103	650	2.92	20241025	1148	-41.72	20240103	650	2.92	20241025	0.03	N	225430	100	27 억		80799	N	N	0	N	00	N
25	20241028	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	660	-12	5	-1.79	15524343	23340	92.66	672	674	652	873	471	672	665.14	0.29	0	-234	710	690	670	650	630	681	641	28	201	100	470	1	1	27887050	184	-14.04	0.52	12	0.08	-47.00	1272.00	1148	20240103	-42.51	650	20241025	1.54	1148	-42.51	20240103	650	1.54	20241025	1148	-42.51	20240103	650	1.54	20241025	0.03	N	225430	100	27 억		80939	N	N	0	N	00	N
26	20241028	151038	57	100.00	KOSDAQ		화학	N	N	N	N		N	669	-3	5	-0.45	14145576	21251	84.36	672	674	652	873	471	672	665.64	0.29	0	-232	710	690	670	650	630	681	641	28	201	100	470	1	1	27887050	187	-14.23	0.53	12	0.08	-47.00	1272.00	1148	20240103	-41.72	650	20241025	2.92	1148	-41.72	20240103	650	2.92	20241025	1148	-41.72	20240103	650	2.92	20241025	0.03	N	225430	100	27 억		80939	N	N	0	N	00	N
27	20241028	141040	57	100.00	KOSDAQ		화학	N	N	N	N		N	671	-1	5	-0.15	14045347	21101	83.77	672	674	652	873	471	672	665.62	0.29	0	-226	710	690	670	650	630	681	641	28	201	100	470	1	1	27887050	187	-14.28	0.53	12	0.08	-47.00	1272.00	1148	20240103	-41.55	650	20241025	3.23	1148	-41.55	20240103	650	3.23	20241025	1148	-41.55	20240103	650	3.23	20241025	0.03	N	225430	100	27 억		80939	N	N	0	N	00	N
28	20241028	131035	57	100.00	KOSDAQ		화학	N	N	N	N		N	658	-14	5	-2.08	13667559	20528	81.49	672	674	652	873	471	672	665.80	0.29	0	266	710	690	670	650	630	681	641	28	201	100	470	1	1	27887050	183	-14.00	0.52	12	0.07	-47.00	1272.00	1148	20240103	-42.68	650	20241025	1.23	1148	-42.68	20240103	650	1.23	20241025	1148	-42.68	20240103	650	1.23	20241025	0.03	N	225430	100	27 억		80939	N	N	0	N	00	N
29	20241028	121037	57	100.00	KOSDAQ		화학	N	N	N	N		N	672	0	3	0.00	11672771	17497	69.46	672	674	655	873	471	672	667.13	0.29	0	800	710	690	670	650	630	681	641	28	201	100	470	1	1	27887050	187	-14.30	0.53	12	0.06	-47.00	1272.00	1148	20240103	-41.46	650	20241025	3.38	1148	-41.46	20240103	650	3.38	20241025	1148	-41.46	20240103	650	3.38	20241025	0.03	N	225430	100	27 억		80939	N	N	0	N	00	N
30	20241028	110905	57	100.00	KOSDAQ		화학	N	N	N	N		N	665	-7	5	-1.04	11400574	17089	67.84	672	674	655	873	471	672	667.13	0.29	0	868	710	690	670	650	630	681	641	28	201	100	470	1	1	27887050	185	-14.15	0.52	12	0.06	-47.00	1272.00	1148	20240103	-42.07	650	20241025	2.31	1148	-42.07	20240103	650	2.31	20241025	1148	-42.07	20240103	650	2.31	20241025	0.03	N	225430	100	27 억		80939	N	N	0	N	00	N
31	20241028	101025	57	100.00	KOSDAQ		화학	N	N	N	N		N	668	-4	5	-0.60	7933108	11906	47.26	672	674	655	873	471	672	666.31	0.29	0	-109	710	690	670	650	630	681	641	28	201	100	470	1	1	27887050	186	-14.21	0.53	12	0.04	-47.00	1272.00	1148	20240103	-41.81	650	20241025	2.77	1148	-41.81	20240103	650	2.77	20241025	1148	-41.81	20240103	650	2.77	20241025	0.03	N	225430	100	27 억		80939	N	N	0	N	00	N
32	20241028	091032	57	100.00	KOSDAQ		화학	N	N	N	N		N	672	0	3	0.00	2462526	3657	14.52	672	674	672	873	471	672	673.37	0.29	0	-132	710	690	670	650	630	681	641	28	201	100	470	1	1	27887050	187	-14.30	0.53	12	0.01	-47.00	1272.00	1148	20240103	-41.46	650	20241025	3.38	1148	-41.46	20240103	650	3.38	20241025	1148	-41.46	20240103	650	3.38	20241025	0.03	N	225430	100	27 억		80939	N	N	0	N	00	N
33	20241025	161035	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	672	-7	5	-1.03	16994260	25190	52.73	679	690	650	882	476	679	674.64	0.29	0	-423	714	696	681	663	648	689	656	28	203	100	470	1	1	27887050	187	-14.30	0.53	12	0.09	-47.00	1272.00	1148	20240103	-41.46	650	20241025	3.38	1148	-41.46	20240103	650	3.38	20241025	1148	-41.46	20240103	650	3.38	20241025	0.03	N	225430	100	27 억		81281	N	N	0	N	00	N
34	20241025	151038	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	671	-8	5	-1.18	16460320	24395	51.07	679	690	650	882	476	679	674.74	0.29	0	-423	714	696	681	663	648	689	656	28	203	100	470	1	1	27887050	187	-14.28	0.53	12	0.09	-47.00	1272.00	1148	20240103	-41.55	650	20241025	3.23	1148	-41.55	20240103	650	3.23	20241025	1148	-41.55	20240103	650	3.23	20241025	0.03	N	225430	100	27 억		81281	N	N	0	N	00	N
35	20241025	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	672	-7	5	-1.03	13458347	19863	41.58	679	690	669	882	476	679	677.56	0.29	0	-424	714	696	681	663	648	689	656	28	203	100	470	1	1	27887050	187	-14.30	0.53	12	0.07	-47.00	1272.00	1148	20240103	-41.46	666	20241024	0.90	1148	-41.46	20240103	666	0.90	20241024	1148	-41.46	20240103	666	0.90	20241024	0.03	N	225430	100	27 억		81281	N	N	0	N	00	N
36	20241025	131037	57	100.00	KOSDAQ		화학	N	N	N	N		N	673	-6	5	-0.88	13444215	19842	41.53	679	690	669	882	476	679	677.56	0.29	0	-424	714	696	681	663	648	689	656	28	203	100	470	1	1	27887050	188	-14.32	0.53	12	0.07	-47.00	1272.00	1148	20240103	-41.38	666	20241024	1.05	1148	-41.38	20240103	666	1.05	20241024	1148	-41.38	20240103	666	1.05	20241024	0.03	N	225430	100	27 억		81281	N	N	0	N	00	N
37	20241025	121039	57	100.00	KOSDAQ		화학	N	N	N	N		N	677	-2	5	-0.29	13434113	19827	41.50	679	690	669	882	476	679	677.57	0.29	0	-424	714	696	681	663	648	689	656	28	203	100	470	1	1	27887050	189	-14.40	0.53	12	0.07	-47.00	1272.00	1148	20240103	-41.03	666	20241024	1.65	1148	-41.03	20240103	666	1.65	20241024	1148	-41.03	20240103	666	1.65	20241024	0.03	N	225430	100	27 억		81281	N	N	0	N	00	N
38	20241025	111034	57	100.00	KOSDAQ		화학	N	N	N	N		N	678	-1	5	-0.15	13433436	19826	41.50	679	690	669	882	476	679	677.57	0.29	0	-424	714	696	681	663	648	689	656	28	203	100	470	1	1	27887050	189	-14.43	0.53	12	0.07	-47.00	1272.00	1148	20240103	-40.94	666	20241024	1.80	1148	-40.94	20240103	666	1.80	20241024	1148	-40.94	20240103	666	1.80	20241024	0.03	N	225430	100	27 억		81281	N	N	0	N	00	N
39	20241025	101034	57	100.00	KOSDAQ		화학	N	N	N	N		N	676	-3	5	-0.44	8800384	12926	27.06	679	690	676	882	476	679	680.83	0.29	0	-144	714	696	681	663	648	689	656	28	203	100	470	1	1	27887050	189	-14.38	0.53	12	0.05	-47.00	1272.00	1148	20240103	-41.11	666	20241024	1.50	1148	-41.11	20240103	666	1.50	20241024	1148	-41.11	20240103	666	1.50	20241024	0.03	N	225430	100	27 억		81281	N	N	0	N	00	N
40	20241025	091038	57	100.00	KOSDAQ		화학	N	N	N	N		N	690	11	2	1.62	5360649	7852	16.44	679	690	679	882	476	679	682.71	0.29	0	-81	714	696	681	663	648	689	656	28	203	100	470	1	1	27887050	192	-14.68	0.54	12	0.03	-47.00	1272.00	1148	20240103	-39.90	666	20241024	3.60	1148	-39.90	20240103	666	3.60	20241024	1148	-39.90	20240103	666	3.60	20241024	0.03	N	225430	100	27 억		81281	N	N	0	N	00	N
41	20241024	161014	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	679	-16	5	-2.30	32674588	47772	103.24	695	699	666	903	487	695	683.97	0.29	0	-70	713	704	691	682	669	708	686	28	208	100	480	1	1	27887050	189	-14.45	0.53	12	0.17	-47.00	1272.00	1148	20240103	-40.85	666	20241024	1.95	1148	-40.85	20240103	666	1.95	20241024	1148	-40.85	20240103	666	1.95	20241024	0.03	N	225430	100	27 억		81351	N	N	0	N	00	N
42	20241024	151025	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	677	-18	5	-2.59	31578675	46154	99.74	695	699	666	903	487	695	684.20	0.29	0	539	713	704	691	682	669	708	686	28	208	100	480	1	1	27887050	189	-14.40	0.53	12	0.17	-47.00	1272.00	1148	20240103	-41.03	666	20241024	1.65	1148	-41.03	20240103	666	1.65	20241024	1148	-41.03	20240103	666	1.65	20241024	0.03	N	225430	100	27 억		81351	N	N	0	N	00	N
43	20241024	141011	57	100.00	KOSDAQ		화학	N	N	N	N		N	680	-15	5	-2.16	20346787	29442	63.63	695	699	680	903	487	695	691.08	0.29	0	0	713	704	691	682	669	708	686	28	208	100	480	1	1	27887050	190	-14.47	0.53	12	0.11	-47.00	1272.00	1148	20240103	-40.77	675	20241022	0.74	1148	-40.77	20240103	675	0.74	20241022	1148	-40.77	20240103	675	0.74	20241022	0.03	N	225430	100	27 억		81351	N	N	0	N	00	N
44	20241024	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	690	-5	5	-0.72	14498167	20886	45.14	695	699	690	903	487	695	694.16	0.29	0	0	713	704	691	682	669	708	686	28	208	100	480	1	1	27887050	192	-14.68	0.54	12	0.07	-47.00	1272.00	1148	20240103	-39.90	675	20241022	2.22	1148	-39.90	20240103	675	2.22	20241022	1148	-39.90	20240103	675	2.22	20241022	0.03	N	225430	100	27 억		81351	N	N	0	N	00	N
45	20241024	121020	57	100.00	KOSDAQ		화학	N	N	N	N		N	695	0	3	0.00	11899904	17129	37.02	695	699	693	903	487	695	694.72	0.29	0	0	713	704	691	682	669	708	686	28	208	100	480	1	1	27887050	194	-14.79	0.55	12	0.06	-47.00	1272.00	1148	20240103	-39.46	675	20241022	2.96	1148	-39.46	20240103	675	2.96	20241022	1148	-39.46	20240103	675	2.96	20241022	0.03	N	225430	100	27 억		81351	N	N	0	N	00	N
46	20241024	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	695	0	3	0.00	6012706	8649	18.69	695	699	695	903	487	695	695.19	0.29	0	0	713	704	691	682	669	708	686	28	208	100	480	1	1	27887050	194	-14.79	0.55	12	0.03	-47.00	1272.00	1148	20240103	-39.46	675	20241022	2.96	1148	-39.46	20240103	675	2.96	20241022	1148	-39.46	20240103	675	2.96	20241022	0.03	N	225430	100	27 억		81351	N	N	0	N	00	N
47	20241024	100936	57	100.00	KOSDAQ		화학	N	N	N	N		N	695	0	3	0.00	5963361	8578	18.54	695	699	695	903	487	695	695.19	0.29	0	0	713	704	691	682	669	708	686	28	208	100	480	1	1	27887050	194	-14.79	0.55	12	0.03	-47.00	1272.00	1148	20240103	-39.46	675	20241022	2.96	1148	-39.46	20240103	675	2.96	20241022	1148	-39.46	20240103	675	2.96	20241022	0.03	N	225430	100	27 억		81351	N	N	0	N	00	N
48	20241024	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	695	0	3	0.00	3129846	4501	9.73	695	699	695	903	487	695	695.37	0.29	0	0	713	704	691	682	669	708	686	28	208	100	480	1	1	27887050	194	-14.79	0.55	12	0.02	-47.00	1272.00	1148	20240103	-39.46	675	20241022	2.96	1148	-39.46	20240103	675	2.96	20241022	1148	-39.46	20240103	675	2.96	20241022	0.03	N	225430	100	27 억		81351	N	N	0	N	00	N
49	20241023	161022	57	100.00	KOSDAQ		화학	N	N	N	N		N	695	0	3	0.00	32059481	46274	76.21	679	700	678	903	487	695	692.82	0.29	0	-23	755	725	700	670	645	712	657	28	208	100	480	1	1	27887050	194	-14.79	0.55	12	0.17	-47.00	1272.00	1148	20240103	-39.46	675	20241022	2.96	1148	-39.46	20240103	675	2.96	20241022	1148	-39.46	20240103	675	2.96	20241022	0.03	N	225430	100	27 억		81374	N	N	0	N	00	N
50	20241023	151043	57	100.00	KOSDAQ		화학	N	N	N	N		N	695	0	3	0.00	27019514	39028	64.28	679	700	678	903	487	695	692.31	0.29	0	64	755	725	700	670	645	712	657	28	208	100	480	1	1	27887050	194	-14.79	0.55	12	0.14	-47.00	1272.00	1148	20240103	-39.46	675	20241022	2.96	1148	-39.46	20240103	675	2.96	20241022	1148	-39.46	20240103	675	2.96	20241022	0.03	N	225430	100	27 억		81374	N	N	0	N	00	N
51	20241023	141049	57	100.00	KOSDAQ		화학	N	N	N	N		N	698	3	2	0.43	26119079	37733	62.14	679	700	678	903	487	695	692.21	0.29	0	64	755	725	700	670	645	712	657	28	208	100	480	1	1	27887050	195	-14.85	0.55	12	0.14	-47.00	1272.00	1148	20240103	-39.20	675	20241022	3.41	1148	-39.20	20240103	675	3.41	20241022	1148	-39.20	20240103	675	3.41	20241022	0.03	N	225430	100	27 억		81374	N	N	0	N	00	N
52	20241023	131031	57	100.00	KOSDAQ		화학	N	N	N	N		N	691	-4	5	-0.58	26014731	37582	61.89	679	700	678	903	487	695	692.21	0.29	0	-22	755	725	700	670	645	712	657	28	208	100	480	1	1	27887050	193	-14.70	0.54	12	0.13	-47.00	1272.00	1148	20240103	-39.81	675	20241022	2.37	1148	-39.81	20240103	675	2.37	20241022	1148	-39.81	20240103	675	2.37	20241022	0.03	N	225430	100	27 억		81374	N	N	0	N	00	N
53	20241023	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	699	4	2	0.58	25296149	36550	60.19	679	699	678	903	487	695	692.10	0.29	0	-22	755	725	700	670	645	712	657	28	208	100	480	1	1	27887050	195	-14.87	0.55	12	0.13	-47.00	1272.00	1148	20240103	-39.11	675	20241022	3.56	1148	-39.11	20240103	675	3.56	20241022	1148	-39.11	20240103	675	3.56	20241022	0.03	N	225430	100	27 억		81374	N	N	0	N	00	N
54	20241023	111020	57	100.00	KOSDAQ		화학	N	N	N	N		N	695	0	3	0.00	18463420	26761	44.07	679	695	678	903	487	695	689.94	0.29	0	2417	755	725	700	670	645	712	657	28	208	100	480	1	1	27887050	194	-14.79	0.55	12	0.10	-47.00	1272.00	1148	20240103	-39.46	675	20241022	2.96	1148	-39.46	20240103	675	2.96	20241022	1148	-39.46	20240103	675	2.96	20241022	0.03	N	225430	100	27 억		81374	N	N	0	N	00	N
55	20241023	101025	57	100.00	KOSDAQ		화학	N	N	N	N		N	691	-4	5	-0.58	7544439	11048	18.19	679	695	678	903	487	695	682.88	0.29	0	2417	755	725	700	670	645	712	657	28	208	100	480	1	1	27887050	193	-14.70	0.54	12	0.04	-47.00	1272.00	1148	20240103	-39.81	675	20241022	2.37	1148	-39.81	20240103	675	2.37	20241022	1148	-39.81	20240103	675	2.37	20241022	0.03	N	225430	100	27 억		81374	N	N	0	N	00	N
56	20241023	091026	57	100.00	KOSDAQ		화학	N	N	N	N		N	695	0	3	0.00	7209744	10561	17.39	679	695	678	903	487	695	682.68	0.29	0	2439	755	725	700	670	645	712	657	28	208	100	480	1	1	27887050	194	-14.79	0.55	12	0.04	-47.00	1272.00	1148	20240103	-39.46	675	20241022	2.96	1148	-39.46	20240103	675	2.96	20241022	1148	-39.46	20240103	675	2.96	20241022	0.03	N	225430	100	27 억		81374	N	N	0	N	00	N
57	20241022	161012	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	695	-35	5	-4.79	42521738	60718	347.95	722	730	675	949	511	730	700.32	0.29	0	-4524	735	732	728	725	721	734	727	28	219	100	510	1	1	27887050	194	-14.79	0.55	12	0.22	-47.00	1272.00	1148	20240103	-39.46	675	20241022	2.96	1148	-39.46	20240103	675	2.96	20241022	1148	-39.46	20240103	675	2.96	20241022	0.03	N	225430	100	27 억		81686	N	N	0	N	00	N
58	20241022	151026	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	701	-29	5	-3.97	41633444	59441	340.64	722	730	675	949	511	730	700.42	0.29	0	-3985	735	732	728	725	721	734	727	28	219	100	510	1	1	27887050	195	-14.91	0.55	12	0.21	-47.00	1272.00	1148	20240103	-38.94	675	20241022	3.85	1148	-38.94	20240103	675	3.85	20241022	1148	-38.94	20240103	675	3.85	20241022	0.03	N	225430	100	27 억		81686	N	N	0	N	00	N
59	20241022	141025	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	702	-28	5	-3.84	38328479	54712	313.54	722	730	675	949	511	730	700.55	0.29	0	-3702	735	732	728	725	721	734	727	28	219	100	510	1	1	27887050	196	-14.94	0.55	12	0.20	-47.00	1272.00	1148	20240103	-38.85	675	20241022	4.00	1148	-38.85	20240103	675	4.00	20241022	1148	-38.85	20240103	675	4.00	20241022	0.03	N	225430	100	27 억		81686	N	N	0	N	00	N
60	20241022	131026	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	697	-33	5	-4.52	38317247	54696	313.44	722	730	675	949	511	730	700.55	0.29	0	-3702	735	732	728	725	721	734	727	28	219	100	510	1	1	27887050	194	-14.83	0.55	12	0.20	-47.00	1272.00	1148	20240103	-39.29	675	20241022	3.26	1148	-39.29	20240103	675	3.26	20241022	1148	-39.29	20240103	675	3.26	20241022	0.03	N	225430	100	27 억		81686	N	N	0	N	00	N
61	20241022	121022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	700	-30	5	-4.11	30865430	44072	252.56	722	730	675	949	511	730	700.34	0.29	0	-3789	735	732	728	725	721	734	727	28	219	100	510	1	1	27887050	195	-14.89	0.55	12	0.16	-47.00	1272.00	1148	20240103	-39.02	675	20241022	3.70	1148	-39.02	20240103	675	3.70	20241022	1148	-39.02	20240103	675	3.70	20241022	0.03	N	225430	100	27 억		81686	N	N	0	N	00	N
62	20241022	111019	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	675	-55	5	-7.53	22574902	32156	184.28	722	730	675	949	511	730	702.04	0.29	0	-3849	735	732	728	725	721	734	727	28	219	100	510	1	1	27887050	188	-14.36	0.53	12	0.12	-47.00	1272.00	1148	20240103	-41.20	675	20241022	0.00	1148	-41.20	20240103	675	0.00	20241022	1148	-41.20	20240103	675	0.00	20241022	0.03	N	225430	100	27 억		81686	Y	N	0	N	00	N
63	20241022	101021	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	710	-20	5	-2.74	6360113	8845	50.69	722	730	710	949	511	730	719.06	0.29	0	290	735	732	728	725	721	734	727	28	219	100	510	1	1	27887050	198	-15.11	0.56	12	0.03	-47.00	1272.00	1148	20240103	-38.15	710	20241022	0.00	1148	-38.15	20240103	710	0.00	20241022	1148	-38.15	20240103	710	0.00	20241022	0.03	N	225430	100	27 억		81686	N	N	0	N	00	N
64	20241022	091020	57	100.00	KOSDAQ		화학	N	N	N	N		N	728	-2	5	-0.27	1126944	1556	8.92	722	730	722	949	511	730	724.26	0.29	0	0	735	732	728	725	721	734	727	28	219	100	510	1	1	27887050	203	-15.49	0.57	12	0.01	-47.00	1272.00	1148	20240103	-36.59	710	20240704	2.54	1148	-36.59	20240103	710	2.54	20240704	1148	-36.59	20240103	710	2.54	20240704	0.03	N	225430	100	27 억		81686	N	N	0	N	00	N
65	20241021	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	730	-1	5	-0.14	12709609	17450	179.27	727	731	724	950	512	731	728.34	0.29	0	0	741	735	731	725	721	734	724	28	219	100	510	1	1	27887050	204	-15.53	0.57	12	0.06	-47.00	1272.00	1148	20240103	-36.41	710	20240704	2.82	1148	-36.41	20240103	710	2.82	20240704	1148	-36.41	20240103	710	2.82	20240704	0.03	N	225430	100	27 억		81686	N	N	0	N	00	N
66	20241021	151016	57	100.00	KOSDAQ		화학	N	N	N	N		N	724	-7	5	-0.96	12467179	17117	175.85	727	731	724	950	512	731	728.35	0.29	0	163	741	735	731	725	721	734	724	28	219	100	510	1	1	27887050	202	-15.40	0.57	12	0.06	-47.00	1272.00	1148	20240103	-36.93	710	20240704	1.97	1148	-36.93	20240103	710	1.97	20240704	1148	-36.93	20240103	710	1.97	20240704	0.03	N	225430	100	27 억		81686	N	N	0	N	00	N
67	20241021	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	730	-1	5	-0.14	8118756	11134	114.38	727	731	725	950	512	731	729.19	0.29	0	0	741	735	731	725	721	734	724	28	219	100	510	1	1	27887050	204	-15.53	0.57	12	0.04	-47.00	1272.00	1148	20240103	-36.41	710	20240704	2.82	1148	-36.41	20240103	710	2.82	20240704	1148	-36.41	20240103	710	2.82	20240704	0.03	N	225430	100	27 억		81686	N	N	0	N	00	N
68	20241021	131016	57	100.00	KOSDAQ		화학	N	N	N	N		N	731	0	3	0.00	8044385	11032	113.33	727	731	725	950	512	731	729.19	0.29	0	0	741	735	731	725	721	734	724	28	219	100	510	1	1	27887050	204	-15.55	0.57	12	0.04	-47.00	1272.00	1148	20240103	-36.32	710	20240704	2.96	1148	-36.32	20240103	710	2.96	20240704	1148	-36.32	20240103	710	2.96	20240704	0.03	N	225430	100	27 억		81686	N	N	0	N	00	N
69	20241021	121016	57	100.00	KOSDAQ		화학	N	N	N	N		N	731	0	3	0.00	7648085	10486	107.73	727	731	725	950	512	731	729.36	0.29	0	0	741	735	731	725	721	734	724	28	219	100	510	1	1	27887050	204	-15.55	0.57	12	0.04	-47.00	1272.00	1148	20240103	-36.32	710	20240704	2.96	1148	-36.32	20240103	710	2.96	20240704	1148	-36.32	20240103	710	2.96	20240704	0.03	N	225430	100	27 억		81686	N	N	0	N	00	N
70	20241021	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	730	-1	5	-0.14	5524358	7566	77.73	727	731	727	950	512	731	730.16	0.29	0	0	741	735	731	725	721	734	724	28	219	100	510	1	1	27887050	204	-15.53	0.57	12	0.03	-47.00	1272.00	1148	20240103	-36.41	710	20240704	2.82	1148	-36.41	20240103	710	2.82	20240704	1148	-36.41	20240103	710	2.82	20240704	0.03	N	225430	100	27 억		81686	N	N	0	N	00	N
71	20241021	101014	57	100.00	KOSDAQ		화학	N	N	N	N		N	731	0	3	0.00	4292242	5880	60.41	727	731	727	950	512	731	729.97	0.29	0	0	741	735	731	725	721	734	724	28	219	100	510	1	1	27887050	204	-15.55	0.57	12	0.02	-47.00	1272.00	1148	20240103	-36.32	710	20240704	2.96	1148	-36.32	20240103	710	2.96	20240704	1148	-36.32	20240103	710	2.96	20240704	0.03	N	225430	100	27 억		81686	N	N	0	N	00	N
72	20241021	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	730	-1	5	-0.14	3264053	4473	45.95	727	731	727	950	512	731	729.72	0.29	0	0	741	735	731	725	721	734	724	28	219	100	510	1	1	27887050	204	-15.53	0.57	12	0.02	-47.00	1272.00	1148	20240103	-36.41	710	20240704	2.82	1148	-36.41	20240103	710	2.82	20240704	1148	-36.41	20240103	710	2.82	20240704	0.03	N	225430	100	27 억		81686	N	N	0	N	00	N
73	20241018	161011	57	100.00	KOSDAQ		화학	N	N	N	N		N	731	-11	5	-1.48	7109228	9734	75.23	734	737	727	964	520	742	730.35	0.29	0	-44	750	745	737	732	724	748	735	28	222	100	510	1	1	27887050	204	-15.55	0.57	12	0.03	-47.00	1272.00	1148	20240103	-36.32	710	20240704	2.96	1148	-36.32	20240103	710	2.96	20240704	1148	-36.32	20240103	710	2.96	20240704	0.03	N	225430	100	27 억		81730	N	N	0	N	00	N
74	20241018	151035	57	100.00	KOSDAQ		화학	N	N	N	N		N	732	-10	5	-1.35	6741262	9231	71.34	734	737	727	964	520	742	730.29	0.29	0	174	750	745	737	732	724	748	735	28	222	100	510	1	1	27887050	204	-15.57	0.58	12	0.03	-47.00	1272.00	1148	20240103	-36.24	710	20240704	3.10	1148	-36.24	20240103	710	3.10	20240704	1148	-36.24	20240103	710	3.10	20240704	0.03	N	225430	100	27 억		81730	N	N	0	N	00	N
75	20241018	141036	57	100.00	KOSDAQ		화학	N	N	N	N		N	733	-9	5	-1.21	6668062	9131	70.57	734	737	727	964	520	742	730.27	0.29	0	174	750	745	737	732	724	748	735	28	222	100	510	1	1	27887050	204	-15.60	0.58	12	0.03	-47.00	1272.00	1148	20240103	-36.15	710	20240704	3.24	1148	-36.15	20240103	710	3.24	20240704	1148	-36.15	20240103	710	3.24	20240704	0.03	N	225430	100	27 억		81730	N	N	0	N	00	N
76	20241018	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	733	-9	5	-1.21	6668062	9131	70.57	734	737	727	964	520	742	730.27	0.29	0	174	750	745	737	732	724	748	735	28	222	100	510	1	1	27887050	204	-15.60	0.58	12	0.03	-47.00	1272.00	1148	20240103	-36.15	710	20240704	3.24	1148	-36.15	20240103	710	3.24	20240704	1148	-36.15	20240103	710	3.24	20240704	0.03	N	225430	100	27 억		81730	N	N	0	N	00	N
77	20241018	121034	57	100.00	KOSDAQ		화학	N	N	N	N		N	732	-10	5	-1.35	5751474	7879	60.89	734	737	727	964	520	742	729.98	0.29	0	174	750	745	737	732	724	748	735	28	222	100	510	1	1	27887050	204	-15.57	0.58	12	0.03	-47.00	1272.00	1148	20240103	-36.24	710	20240704	3.10	1148	-36.24	20240103	710	3.10	20240704	1148	-36.24	20240103	710	3.10	20240704	0.03	N	225430	100	27 억		81730	N	N	0	N	00	N
78	20241018	111031	57	100.00	KOSDAQ		화학	N	N	N	N		N	734	-8	5	-1.08	1579678	2153	16.64	734	737	727	964	520	742	733.71	0.29	0	174	750	745	737	732	724	748	735	28	222	100	510	1	1	27887050	205	-15.62	0.58	12	0.01	-47.00	1272.00	1148	20240103	-36.06	710	20240704	3.38	1148	-36.06	20240103	710	3.38	20240704	1148	-36.06	20240103	710	3.38	20240704	0.03	N	225430	100	27 억		81730	N	N	0	N	00	N
79	20241018	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	732	-10	5	-1.35	1304822	1776	13.73	734	737	728	964	520	742	734.70	0.29	0	193	750	745	737	732	724	748	735	28	222	100	510	1	1	27887050	204	-15.57	0.58	12	0.01	-47.00	1272.00	1148	20240103	-36.24	710	20240704	3.10	1148	-36.24	20240103	710	3.10	20240704	1148	-36.24	20240103	710	3.10	20240704	0.03	N	225430	100	27 억		81730	N	N	0	N	00	N
80	20241018	091017	57	100.00	KOSDAQ		화학	N	N	N	N		N	737	-5	5	-0.67	572729	778	6.01	734	737	734	964	520	742	736.16	0.29	0	218	750	745	737	732	724	748	735	28	222	100	510	1	1	27887050	206	-15.68	0.58	12	0.00	-47.00	1272.00	1148	20240103	-35.80	710	20240704	3.80	1148	-35.80	20240103	710	3.80	20240704	1148	-35.80	20240103	710	3.80	20240704	0.03	N	225430	100	27 억		81730	N	N	0	N	00	N
81	20241017	161015	57	100.00	KOSDAQ		화학	N	N	N	N		N	742	5	2	0.68	9537561	12939	50.41	737	742	729	958	516	737	737.12	0.29	0	-217	757	747	742	732	727	744	729	28	221	100	510	1	1	27887050	207	-15.79	0.58	12	0.05	-47.00	1272.00	1148	20240103	-35.37	710	20240704	4.51	1148	-35.37	20240103	710	4.51	20240704	1148	-35.37	20240103	710	4.51	20240704	0.03	N	225430	100	27 억		81947	N	N	0	N	00	N
82	20241017	151017	57	100.00	KOSDAQ		화학	N	N	N	N		N	742	5	2	0.68	8436345	11450	44.61	737	742	729	958	516	737	736.80	0.29	0	-217	757	747	742	732	727	744	729	28	221	100	510	1	1	27887050	207	-15.79	0.58	12	0.04	-47.00	1272.00	1148	20240103	-35.37	710	20240704	4.51	1148	-35.37	20240103	710	4.51	20240704	1148	-35.37	20240103	710	4.51	20240704	0.03	N	225430	100	27 억		81947	N	N	0	N	00	N
83	20241017	141020	57	100.00	KOSDAQ		화학	N	N	N	N		N	742	5	2	0.68	8415635	11422	44.50	737	742	729	958	516	737	736.79	0.29	0	-217	757	747	742	732	727	744	729	28	221	100	510	1	1	27887050	207	-15.79	0.58	12	0.04	-47.00	1272.00	1148	20240103	-35.37	710	20240704	4.51	1148	-35.37	20240103	710	4.51	20240704	1148	-35.37	20240103	710	4.51	20240704	0.03	N	225430	100	27 억		81947	N	N	0	N	00	N
84	20241017	131016	57	100.00	KOSDAQ		화학	N	N	N	N		N	736	-1	5	-0.14	2007076	2729	10.63	737	737	729	958	516	737	735.46	0.29	0	-5	757	747	742	732	727	744	729	28	221	100	510	1	1	27887050	205	-15.66	0.58	12	0.01	-47.00	1272.00	1148	20240103	-35.89	710	20240704	3.66	1148	-35.89	20240103	710	3.66	20240704	1148	-35.89	20240103	710	3.66	20240704	0.03	N	225430	100	27 억		81947	N	N	0	N	00	N
85	20241017	121020	57	100.00	KOSDAQ		화학	N	N	N	N		N	736	-1	5	-0.14	2007076	2729	10.63	737	737	729	958	516	737	735.46	0.29	0	-5	757	747	742	732	727	744	729	28	221	100	510	1	1	27887050	205	-15.66	0.58	12	0.01	-47.00	1272.00	1148	20240103	-35.89	710	20240704	3.66	1148	-35.89	20240103	710	3.66	20240704	1148	-35.89	20240103	710	3.66	20240704	0.03	N	225430	100	27 억		81947	N	N	0	N	00	N
86	20241017	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	730	-7	5	-0.95	1932602	2627	10.23	737	737	729	958	516	737	735.67	0.29	0	-4	757	747	742	732	727	744	729	28	221	100	510	1	1	27887050	204	-15.53	0.57	12	0.01	-47.00	1272.00	1148	20240103	-36.41	710	20240704	2.82	1148	-36.41	20240103	710	2.82	20240704	1148	-36.41	20240103	710	2.82	20240704	0.03	N	225430	100	27 억		81947	N	N	0	N	00	N
87	20241017	101016	57	100.00	KOSDAQ		화학	N	N	N	N		N	737	0	3	0.00	1766162	2399	9.35	737	737	729	958	516	737	736.21	0.29	0	-4	757	747	742	732	727	744	729	28	221	100	510	1	1	27887050	206	-15.68	0.58	12	0.01	-47.00	1272.00	1148	20240103	-35.80	710	20240704	3.80	1148	-35.80	20240103	710	3.80	20240704	1148	-35.80	20240103	710	3.80	20240704	0.03	N	225430	100	27 억		81947	N	N	0	N	00	N
88	20241017	091010	57	100.00	KOSDAQ		화학	N	N	N	N		N	737	0	3	0.00	1467367	1991	7.76	737	737	737	958	516	737	737.00	0.29	0	0	757	747	742	732	727	744	729	28	221	100	510	1	1	27887050	206	-15.68	0.58	12	0.01	-47.00	1272.00	1148	20240103	-35.80	710	20240704	3.80	1148	-35.80	20240103	710	3.80	20240704	1148	-35.80	20240103	710	3.80	20240704	0.03	N	225430	100	27 억		81947	N	N	0	N	00	N
89	20241016	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	737	-11	5	-1.47	19053565	25642	193.38	748	752	737	972	524	748	743.06	0.29	0	-189	752	749	746	743	740	748	742	28	224	100	520	1	1	27887050	206	-15.68	0.58	12	0.09	-47.00	1272.00	1148	20240103	-35.80	710	20240704	3.80	1148	-35.80	20240103	710	3.80	20240704	1148	-35.80	20240103	710	3.80	20240704	0.03	N	225430	100	27 억		82136	N	N	0	N	00	N
90	20241016	151011	57	100.00	KOSDAQ		화학	N	N	N	N		N	744	-4	5	-0.53	17054667	22930	172.93	748	752	739	972	524	748	743.77	0.29	0	1241	752	749	746	743	740	748	742	28	224	100	520	1	1	27887050	207	-15.83	0.58	12	0.08	-47.00	1272.00	1148	20240103	-35.19	710	20240704	4.79	1148	-35.19	20240103	710	4.79	20240704	1148	-35.19	20240103	710	4.79	20240704	0.03	N	225430	100	27 억		82136	N	N	0	N	00	N
91	20241016	141012	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	-3	5	-0.40	16901397	22724	171.37	748	752	739	972	524	748	743.77	0.29	0	1241	752	749	746	743	740	748	742	28	224	100	520	1	1	27887050	208	-15.85	0.59	12	0.08	-47.00	1272.00	1148	20240103	-35.10	710	20240704	4.93	1148	-35.10	20240103	710	4.93	20240704	1148	-35.10	20240103	710	4.93	20240704	0.03	N	225430	100	27 억		82136	N	N	0	N	00	N
92	20241016	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	744	-4	5	-0.53	14896602	20033	151.08	748	752	739	972	524	748	743.60	0.29	0	892	752	749	746	743	740	748	742	28	224	100	520	1	1	27887050	207	-15.83	0.58	12	0.07	-47.00	1272.00	1148	20240103	-35.19	710	20240704	4.79	1148	-35.19	20240103	710	4.79	20240704	1148	-35.19	20240103	710	4.79	20240704	0.03	N	225430	100	27 억		82136	N	N	0	N	00	N
93	20241016	121008	57	100.00	KOSDAQ		화학	N	N	N	N		N	744	-4	5	-0.53	11343991	15258	115.07	748	752	739	972	524	748	743.48	0.29	0	892	752	749	746	743	740	748	742	28	224	100	520	1	1	27887050	207	-15.83	0.58	12	0.05	-47.00	1272.00	1148	20240103	-35.19	710	20240704	4.79	1148	-35.19	20240103	710	4.79	20240704	1148	-35.19	20240103	710	4.79	20240704	0.03	N	225430	100	27 억		82136	N	N	0	N	00	N
94	20241016	111006	57	100.00	KOSDAQ		화학	N	N	N	N		N	744	-4	5	-0.53	7089799	9540	71.95	748	752	739	972	524	748	743.17	0.29	0	892	752	749	746	743	740	748	742	28	224	100	520	1	1	27887050	207	-15.83	0.58	12	0.03	-47.00	1272.00	1148	20240103	-35.19	710	20240704	4.79	1148	-35.19	20240103	710	4.79	20240704	1148	-35.19	20240103	710	4.79	20240704	0.03	N	225430	100	27 억		82136	N	N	0	N	00	N
95	20241016	101006	57	100.00	KOSDAQ		화학	N	N	N	N		N	739	-9	5	-1.20	5623599	7563	57.04	748	752	739	972	524	748	743.57	0.29	0	714	752	749	746	743	740	748	742	28	224	100	520	1	1	27887050	206	-15.72	0.58	12	0.03	-47.00	1272.00	1148	20240103	-35.63	710	20240704	4.08	1148	-35.63	20240103	710	4.08	20240704	1148	-35.63	20240103	710	4.08	20240704	0.03	N	225430	100	27 억		82136	N	N	0	N	00	N
96	20241016	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	752	4	2	0.53	3329420	4463	33.66	748	752	741	972	524	748	746.00	0.29	0	-257	752	749	746	743	740	748	742	28	224	100	520	1	1	27887050	210	-16.00	0.59	12	0.02	-47.00	1272.00	1148	20240103	-34.49	710	20240704	5.92	1148	-34.49	20240103	710	5.92	20240704	1148	-34.49	20240103	710	5.92	20240704	0.03	N	225430	100	27 억		82136	N	N	0	N	00	N
97	20241015	161002	57	100.00	KOSDAQ		화학	N	N	N	N		N	748	-1	5	-0.13	9878313	13260	108.59	749	749	743	973	525	749	744.97	0.30	0	-392	758	753	748	743	738	756	746	28	224	100	520	1	1	27887050	209	-15.91	0.59	12	0.05	-47.00	1272.00	1148	20240103	-34.84	710	20240704	5.35	1148	-34.84	20240103	710	5.35	20240704	1148	-34.84	20240103	710	5.35	20240704	0.03	N	225430	100	27 억		82528	N	N	0	N	00	N
98	20241015	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	748	-1	5	-0.13	9714641	13041	106.80	749	749	743	973	525	749	744.93	0.30	0	-324	758	753	748	743	738	756	746	28	224	100	520	1	1	27887050	209	-15.91	0.59	12	0.05	-47.00	1272.00	1148	20240103	-34.84	710	20240704	5.35	1148	-34.84	20240103	710	5.35	20240704	1148	-34.84	20240103	710	5.35	20240704	0.03	N	225430	100	27 억		82528	N	N	0	N	00	N
99	20241015	141010	57	100.00	KOSDAQ		화학	N	N	N	N		N	744	-5	5	-0.67	9421361	12647	103.57	749	749	743	973	525	749	744.95	0.30	0	-303	758	753	748	743	738	756	746	28	224	100	520	1	1	27887050	207	-15.83	0.58	12	0.05	-47.00	1272.00	1148	20240103	-35.19	710	20240704	4.79	1148	-35.19	20240103	710	4.79	20240704	1148	-35.19	20240103	710	4.79	20240704	0.03	N	225430	100	27 억		82528	N	N	0	N	00	N
100	20241015	131007	57	100.00	KOSDAQ		화학	N	N	N	N		N	746	-3	5	-0.40	6846377	9186	75.23	749	749	743	973	525	749	745.31	0.30	0	-303	758	753	748	743	738	756	746	28	224	100	520	1	1	27887050	208	-15.87	0.59	12	0.03	-47.00	1272.00	1148	20240103	-35.02	710	20240704	5.07	1148	-35.02	20240103	710	5.07	20240704	1148	-35.02	20240103	710	5.07	20240704	0.03	N	225430	100	27 억		82528	N	N	0	N	00	N
101	20241015	121008	57	100.00	KOSDAQ		화학	N	N	N	N		N	744	-5	5	-0.67	5526575	7413	60.71	749	749	743	973	525	749	745.52	0.30	0	-365	758	753	748	743	738	756	746	28	224	100	520	1	1	27887050	207	-15.83	0.58	12	0.03	-47.00	1272.00	1148	20240103	-35.19	710	20240704	4.79	1148	-35.19	20240103	710	4.79	20240704	1148	-35.19	20240103	710	4.79	20240704	0.03	N	225430	100	27 억		82528	N	N	0	N	00	N
102	20241015	111014	57	100.00	KOSDAQ		화학	N	N	N	N		N	748	-1	5	-0.13	4000684	5363	43.92	749	749	743	973	525	749	745.98	0.30	0	-365	758	753	748	743	738	756	746	28	224	100	520	1	1	27887050	209	-15.91	0.59	12	0.02	-47.00	1272.00	1148	20240103	-34.84	710	20240704	5.35	1148	-34.84	20240103	710	5.35	20240704	1148	-34.84	20240103	710	5.35	20240704	0.03	N	225430	100	27 억		82528	N	N	0	N	00	N
103	20241015	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	748	-1	5	-0.13	2581303	3458	28.32	749	749	743	973	525	749	746.47	0.30	0	-272	758	753	748	743	738	756	746	28	224	100	520	1	1	27887050	209	-15.91	0.59	12	0.01	-47.00	1272.00	1148	20240103	-34.84	710	20240704	5.35	1148	-34.84	20240103	710	5.35	20240704	1148	-34.84	20240103	710	5.35	20240704	0.03	N	225430	100	27 억		82528	N	N	0	N	00	N
104	20241015	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	743	-6	5	-0.80	2194591	2939	24.07	749	749	743	973	525	749	746.71	0.30	0	-272	758	753	748	743	738	756	746	28	224	100	520	1	1	27887050	207	-15.81	0.58	12	0.01	-47.00	1272.00	1148	20240103	-35.28	710	20240704	4.65	1148	-35.28	20240103	710	4.65	20240704	1148	-35.28	20240103	710	4.65	20240704	0.03	N	225430	100	27 억		82528	N	N	0	N	00	N
105	20241014	160943	57	100.00	KOSDAQ		화학	N	N	N	N		N	749	4	2	0.54	9104997	12211	67.01	745	753	743	968	522	745	745.64	0.30	0	-410	758	751	748	741	738	750	740	28	223	100	520	1	1	27887050	209	-15.94	0.59	12	0.04	-47.00	1272.00	1148	20240103	-34.76	710	20240704	5.49	1148	-34.76	20240103	710	5.49	20240704	1148	-34.76	20240103	710	5.49	20240704	0.03	N	225430	100	27 억		82938	N	N	0	N	00	N
106	20241014	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	748	3	2	0.40	8689956	11655	63.95	745	753	743	968	522	745	745.60	0.30	0	-135	758	751	748	741	738	750	740	28	223	100	520	1	1	27887050	209	-15.91	0.59	12	0.04	-47.00	1272.00	1148	20240103	-34.84	710	20240704	5.35	1148	-34.84	20240103	710	5.35	20240704	1148	-34.84	20240103	710	5.35	20240704	0.03	N	225430	100	27 억		82938	N	N	0	N	00	N
107	20241014	140954	57	100.00	KOSDAQ		화학	N	N	N	N		N	746	1	2	0.13	7749960	10393	57.03	745	753	743	968	522	745	745.69	0.30	0	-135	758	751	748	741	738	750	740	28	223	100	520	1	1	27887050	208	-15.87	0.59	12	0.04	-47.00	1272.00	1148	20240103	-35.02	710	20240704	5.07	1148	-35.02	20240103	710	5.07	20240704	1148	-35.02	20240103	710	5.07	20240704	0.03	N	225430	100	27 억		82938	N	N	0	N	00	N
108	20241014	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	746	1	2	0.13	7691006	10314	56.60	745	753	743	968	522	745	745.69	0.30	0	-135	758	751	748	741	738	750	740	28	223	100	520	1	1	27887050	208	-15.87	0.59	12	0.04	-47.00	1272.00	1148	20240103	-35.02	710	20240704	5.07	1148	-35.02	20240103	710	5.07	20240704	1148	-35.02	20240103	710	5.07	20240704	0.03	N	225430	100	27 억		82938	N	N	0	N	00	N
109	20241014	120945	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	0	3	0.00	7625338	10226	56.11	745	753	743	968	522	745	745.68	0.30	0	-135	758	751	748	741	738	750	740	28	223	100	520	1	1	27887050	208	-15.85	0.59	12	0.04	-47.00	1272.00	1148	20240103	-35.10	710	20240704	4.93	1148	-35.10	20240103	710	4.93	20240704	1148	-35.10	20240103	710	4.93	20240704	0.03	N	225430	100	27 억		82938	N	N	0	N	00	N
110	20241014	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	750	5	2	0.67	7564223	10144	55.66	745	753	743	968	522	745	745.68	0.30	0	-135	758	751	748	741	738	750	740	28	223	100	520	1	1	27887050	209	-15.96	0.59	12	0.04	-47.00	1272.00	1148	20240103	-34.67	710	20240704	5.63	1148	-34.67	20240103	710	5.63	20240704	1148	-34.67	20240103	710	5.63	20240704	0.03	N	225430	100	27 억		82938	N	N	0	N	00	N
111	20241014	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	750	5	2	0.67	2828066	3798	20.84	745	753	743	968	522	745	744.62	0.30	0	-67	758	751	748	741	738	750	740	28	223	100	520	1	1	27887050	209	-15.96	0.59	12	0.01	-47.00	1272.00	1148	20240103	-34.67	710	20240704	5.63	1148	-34.67	20240103	710	5.63	20240704	1148	-34.67	20240103	710	5.63	20240704	0.03	N	225430	100	27 억		82938	N	N	0	N	00	N
112	20241014	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	749	4	2	0.54	1616137	2173	11.92	745	749	743	968	522	745	743.74	0.30	0	-53	758	751	748	741	738	750	740	28	223	100	520	1	1	27887050	209	-15.94	0.59	12	0.01	-47.00	1272.00	1148	20240103	-34.76	710	20240704	5.49	1148	-34.76	20240103	710	5.49	20240704	1148	-34.76	20240103	710	5.49	20240704	0.03	N	225430	100	27 억		82938	N	N	0	N	00	N
113	20241011	160930	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	0	3	0.00	13607861	18224	202.60	745	755	745	968	522	745	746.70	0.30	0	-86	759	751	748	740	737	750	739	28	223	100	520	1	1	27887050	208	-15.85	0.59	12	0.07	-47.00	1272.00	1148	20240103	-35.10	710	20240704	4.93	1148	-35.10	20240103	710	4.93	20240704	1148	-35.10	20240103	710	4.93	20240704	0.03	N	225430	100	27 억		83020	N	N	0	N	00	N
114	20241011	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	755	10	2	1.34	11337785	15177	168.73	745	755	745	968	522	745	747.04	0.30	0	-85	759	751	748	740	737	750	739	28	223	100	520	1	1	27887050	211	-16.06	0.59	12	0.05	-47.00	1272.00	1148	20240103	-34.23	710	20240704	6.34	1148	-34.23	20240103	710	6.34	20240704	1148	-34.23	20240103	710	6.34	20240704	0.03	N	225430	100	27 억		83020	N	N	0	N	00	N
115	20241011	140946	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	0	3	0.00	10197411	13648	151.73	745	754	745	968	522	745	747.17	0.30	0	-85	759	751	748	740	737	750	739	28	223	100	520	1	1	27887050	208	-15.85	0.59	12	0.05	-47.00	1272.00	1148	20240103	-35.10	710	20240704	4.93	1148	-35.10	20240103	710	4.93	20240704	1148	-35.10	20240103	710	4.93	20240704	0.03	N	225430	100	27 억		83020	N	N	0	N	00	N
116	20241011	130947	57	100.00	KOSDAQ		화학	N	N	N	N		N	751	6	2	0.81	7097795	9518	105.81	745	754	745	968	522	745	745.72	0.30	0	-101	759	751	748	740	737	750	739	28	223	100	520	1	1	27887050	209	-15.98	0.59	12	0.03	-47.00	1272.00	1148	20240103	-34.58	710	20240704	5.77	1148	-34.58	20240103	710	5.77	20240704	1148	-34.58	20240103	710	5.77	20240704	0.03	N	225430	100	27 억		83020	N	N	0	N	00	N
117	20241011	120939	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	0	3	0.00	6956039	9328	103.70	745	754	745	968	522	745	745.72	0.30	0	-267	759	751	748	740	737	750	739	28	223	100	520	1	1	27887050	208	-15.85	0.59	12	0.03	-47.00	1272.00	1148	20240103	-35.10	710	20240704	4.93	1148	-35.10	20240103	710	4.93	20240704	1148	-35.10	20240103	710	4.93	20240704	0.03	N	225430	100	27 억		83020	N	N	0	N	00	N
118	20241011	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	0	3	0.00	6109239	8196	91.12	745	749	745	968	522	745	745.39	0.30	0	-255	759	751	748	740	737	750	739	28	223	100	520	1	1	27887050	208	-15.85	0.59	12	0.03	-47.00	1272.00	1148	20240103	-35.10	710	20240704	4.93	1148	-35.10	20240103	710	4.93	20240704	1148	-35.10	20240103	710	4.93	20240704	0.03	N	225430	100	27 억		83020	N	N	0	N	00	N
119	20241011	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	746	1	2	0.13	3802312	5100	56.70	745	749	745	968	522	745	745.55	0.30	0	-220	759	751	748	740	737	750	739	28	223	100	520	1	1	27887050	208	-15.87	0.59	12	0.02	-47.00	1272.00	1148	20240103	-35.02	710	20240704	5.07	1148	-35.02	20240103	710	5.07	20240704	1148	-35.02	20240103	710	5.07	20240704	0.03	N	225430	100	27 억		83020	N	N	0	N	00	N
120	20241011	090946	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	0	3	0.00	1779138	2388	26.55	745	749	745	968	522	745	745.03	0.30	0	-45	759	751	748	740	737	750	739	28	223	100	520	1	1	27887050	208	-15.85	0.59	12	0.01	-47.00	1272.00	1148	20240103	-35.10	710	20240704	4.93	1148	-35.10	20240103	710	4.93	20240704	1148	-35.10	20240103	710	4.93	20240704	0.03	N	225430	100	27 억		83020	N	N	0	N	00	N
121	20241010	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	-7	5	-0.93	6756330	8995	166.20	752	756	745	977	527	752	751.12	0.30	0	-100	769	760	756	747	743	758	745	28	225	100	520	1	1	27887050	208	-15.85	0.59	12	0.03	-47.00	1272.00	1148	20240103	-35.10	710	20240704	4.93	1148	-35.10	20240103	710	4.93	20240704	1148	-35.10	20240103	710	4.93	20240704	0.03	N	225430	100	27 억		83120	N	N	0	N	00	N
122	20241010	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	-7	5	-0.93	6547724	8715	161.03	752	756	745	977	527	752	751.32	0.30	0	-71	769	760	756	747	743	758	745	28	225	100	520	1	1	27887050	208	-15.85	0.59	12	0.03	-47.00	1272.00	1148	20240103	-35.10	710	20240704	4.93	1148	-35.10	20240103	710	4.93	20240704	1148	-35.10	20240103	710	4.93	20240704	0.03	N	225430	100	27 억		83120	N	N	0	N	00	N
123	20241010	141014	57	100.00	KOSDAQ		화학	N	N	N	N		N	750	-2	5	-0.27	5578456	7419	137.08	752	756	750	977	527	752	751.91	0.30	0	-6	769	760	756	747	743	758	745	28	225	100	520	1	1	27887050	209	-15.96	0.59	12	0.03	-47.00	1272.00	1148	20240103	-34.67	710	20240704	5.63	1148	-34.67	20240103	710	5.63	20240704	1148	-34.67	20240103	710	5.63	20240704	0.03	N	225430	100	27 억		83120	N	N	0	N	00	N
124	20241010	131012	57	100.00	KOSDAQ		화학	N	N	N	N		N	751	-1	5	-0.13	5469706	7274	134.41	752	756	751	977	527	752	751.95	0.30	0	-6	769	760	756	747	743	758	745	28	225	100	520	1	1	27887050	209	-15.98	0.59	12	0.03	-47.00	1272.00	1148	20240103	-34.58	710	20240704	5.77	1148	-34.58	20240103	710	5.77	20240704	1148	-34.58	20240103	710	5.77	20240704	0.03	N	225430	100	27 억		83120	N	N	0	N	00	N
125	20241010	121013	57	100.00	KOSDAQ		화학	N	N	N	N		N	751	-1	5	-0.13	4643917	6175	114.10	752	756	751	977	527	752	752.05	0.30	0	-6	769	760	756	747	743	758	745	28	225	100	520	1	1	27887050	209	-15.98	0.59	12	0.02	-47.00	1272.00	1148	20240103	-34.58	710	20240704	5.77	1148	-34.58	20240103	710	5.77	20240704	1148	-34.58	20240103	710	5.77	20240704	0.03	N	225430	100	27 억		83120	N	N	0	N	00	N
126	20241010	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	751	-1	5	-0.13	4527370	6020	111.23	752	756	751	977	527	752	752.05	0.30	0	-6	769	760	756	747	743	758	745	28	225	100	520	1	1	27887050	209	-15.98	0.59	12	0.02	-47.00	1272.00	1148	20240103	-34.58	710	20240704	5.77	1148	-34.58	20240103	710	5.77	20240704	1148	-34.58	20240103	710	5.77	20240704	0.03	N	225430	100	27 억		83120	N	N	0	N	00	N
127	20241010	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	752	0	3	0.00	4402576	5854	108.17	752	756	752	977	527	752	752.06	0.30	0	-6	769	760	756	747	743	758	745	28	225	100	520	1	1	27887050	210	-16.00	0.59	12	0.02	-47.00	1272.00	1148	20240103	-34.49	710	20240704	5.92	1148	-34.49	20240103	710	5.92	20240704	1148	-34.49	20240103	710	5.92	20240704	0.03	N	225430	100	27 억		83120	N	N	0	N	00	N
128	20241010	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	752	0	3	0.00	2342776	3115	57.56	752	756	752	977	527	752	752.10	0.30	0	-6	769	760	756	747	743	758	745	28	225	100	520	1	1	27887050	210	-16.00	0.59	12	0.01	-47.00	1272.00	1148	20240103	-34.49	710	20240704	5.92	1148	-34.49	20240103	710	5.92	20240704	1148	-34.49	20240103	710	5.92	20240704	0.03	N	225430	100	27 억		83120	N	N	0	N	00	N
129	20241008	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	752	-13	5	-1.70	4101405	5412	41.37	758	765	752	994	536	765	757.84	0.30	0	-245	785	775	759	749	733	780	754	28	229	100	530	1	1	27887050	210	-16.00	0.59	12	0.02	-47.00	1272.00	1148	20240103	-34.49	710	20240704	5.92	1148	-34.49	20240103	710	5.92	20240704	1148	-34.49	20240103	710	5.92	20240704	0.03	N	225430	100	27 억		83269	N	N	0	N	00	N
130	20241008	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	758	-7	5	-0.92	3870541	5105	39.02	758	765	754	994	536	765	758.19	0.30	0	-48	785	775	759	749	733	780	754	28	229	100	530	1	1	27887050	211	-16.13	0.60	12	0.02	-47.00	1272.00	1148	20240103	-33.97	710	20240704	6.76	1148	-33.97	20240103	710	6.76	20240704	1148	-33.97	20240103	710	6.76	20240704	0.03	N	225430	100	27 억		83269	N	N	0	N	00	N
131	20241008	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	758	-7	5	-0.92	3865235	5098	38.97	758	765	754	994	536	765	758.19	0.30	0	-48	785	775	759	749	733	780	754	28	229	100	530	1	1	27887050	211	-16.13	0.60	12	0.02	-47.00	1272.00	1148	20240103	-33.97	710	20240704	6.76	1148	-33.97	20240103	710	6.76	20240704	1148	-33.97	20240103	710	6.76	20240704	0.03	N	225430	100	27 억		83269	N	N	0	N	00	N
132	20241008	131006	57	100.00	KOSDAQ		화학	N	N	N	N		N	758	-7	5	-0.92	3864477	5097	38.96	758	765	754	994	536	765	758.19	0.30	0	-48	785	775	759	749	733	780	754	28	229	100	530	1	1	27887050	211	-16.13	0.60	12	0.02	-47.00	1272.00	1148	20240103	-33.97	710	20240704	6.76	1148	-33.97	20240103	710	6.76	20240704	1148	-33.97	20240103	710	6.76	20240704	0.03	N	225430	100	27 억		83269	N	N	0	N	00	N
133	20241008	121007	57	100.00	KOSDAQ		화학	N	N	N	N		N	758	-7	5	-0.92	3456366	4557	34.83	758	765	756	994	536	765	758.47	0.30	0	-347	785	775	759	749	733	780	754	28	229	100	530	1	1	27887050	211	-16.13	0.60	12	0.02	-47.00	1272.00	1148	20240103	-33.97	710	20240704	6.76	1148	-33.97	20240103	710	6.76	20240704	1148	-33.97	20240103	710	6.76	20240704	0.03	N	225430	100	27 억		83269	N	N	0	N	00	N
134	20241008	111006	57	100.00	KOSDAQ		화학	N	N	N	N		N	764	-1	5	-0.13	568380	747	5.71	758	765	758	994	536	765	760.88	0.30	0	-233	785	775	759	749	733	780	754	28	229	100	530	1	1	27887050	213	-16.26	0.60	12	0.00	-47.00	1272.00	1148	20240103	-33.45	710	20240704	7.61	1148	-33.45	20240103	710	7.61	20240704	1148	-33.45	20240103	710	7.61	20240704	0.03	N	225430	100	27 억		83269	N	N	0	N	00	N
135	20241008	101007	57	100.00	KOSDAQ		화학	N	N	N	N		N	765	0	3	0.00	566851	745	5.69	758	765	758	994	536	765	760.87	0.30	0	-232	785	775	759	749	733	780	754	28	229	100	530	1	1	27887050	213	-16.28	0.60	12	0.00	-47.00	1272.00	1148	20240103	-33.36	710	20240704	7.75	1148	-33.36	20240103	710	7.75	20240704	1148	-33.36	20240103	710	7.75	20240704	0.03	N	225430	100	27 억		83269	N	N	0	N	00	N
136	20241008	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	764	-1	5	-0.13	385646	508	3.88	758	764	758	994	536	765	759.15	0.30	0	-132	785	775	759	749	733	780	754	28	229	100	530	1	1	27887050	213	-16.26	0.60	12	0.00	-47.00	1272.00	1148	20240103	-33.45	710	20240704	7.61	1148	-33.45	20240103	710	7.61	20240704	1148	-33.45	20240103	710	7.61	20240704	0.03	N	225430	100	27 억		83269	N	N	0	N	00	N
137	20241007	161019	57	100.00	KOSDAQ		화학	N	N	N	N		N	765	0	3	0.00	9837057	13083	95.90	757	769	743	994	536	765	751.90	0.30	0	-531	775	769	763	757	751	773	761	28	229	100	530	1	1	27887050	213	-16.28	0.60	12	0.05	-47.00	1272.00	1148	20240103	-33.36	710	20240704	7.75	1148	-33.36	20240103	710	7.75	20240704	1148	-33.36	20240103	710	7.75	20240704	0.03	N	225430	100	27 억		83800	N	N	0	N	00	N
138	20241007	150934	57	100.00	KOSDAQ		화학	N	N	N	N		N	764	-1	5	-0.13	9573129	12738	93.37	757	769	743	994	536	765	751.54	0.30	0	-188	775	769	763	757	751	773	761	28	229	100	530	1	1	27887050	213	-16.26	0.60	12	0.05	-47.00	1272.00	1148	20240103	-33.45	710	20240704	7.61	1148	-33.45	20240103	710	7.61	20240704	1148	-33.45	20240103	710	7.61	20240704	0.03	N	225430	100	27 억		83800	N	N	0	N	00	N
139	20241007	141002	57	100.00	KOSDAQ		화학	N	N	N	N		N	769	4	2	0.52	8043535	10726	78.62	757	769	743	994	536	765	749.91	0.30	0	-148	775	769	763	757	751	773	761	28	229	100	530	1	1	27887050	214	-16.36	0.60	12	0.04	-47.00	1272.00	1148	20240103	-33.01	710	20240704	8.31	1148	-33.01	20240103	710	8.31	20240704	1148	-33.01	20240103	710	8.31	20240704	0.03	N	225430	100	27 억		83800	N	N	0	N	00	N
140	20241007	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	754	-11	5	-1.44	7528797	10047	73.65	757	765	743	994	536	765	749.36	0.30	0	-100	775	769	763	757	751	773	761	28	229	100	530	1	1	27887050	210	-16.04	0.59	12	0.04	-47.00	1272.00	1148	20240103	-34.32	710	20240704	6.20	1148	-34.32	20240103	710	6.20	20240704	1148	-34.32	20240103	710	6.20	20240704	0.03	N	225430	100	27 억		83800	N	N	0	N	00	N
141	20241007	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	756	-9	5	-1.18	6123172	8172	59.90	757	765	743	994	536	765	749.29	0.30	0	-100	775	769	763	757	751	773	761	28	229	100	530	1	1	27887050	211	-16.09	0.59	12	0.03	-47.00	1272.00	1148	20240103	-34.15	710	20240704	6.48	1148	-34.15	20240103	710	6.48	20240704	1148	-34.15	20240103	710	6.48	20240704	0.03	N	225430	100	27 억		83800	N	N	0	N	00	N
142	20241007	110921	57	100.00	KOSDAQ		화학	N	N	N	N		N	753	-12	5	-1.57	5494394	7336	53.78	757	765	743	994	536	765	748.96	0.30	0	-99	775	769	763	757	751	773	761	28	229	100	530	1	1	27887050	210	-16.02	0.59	12	0.03	-47.00	1272.00	1148	20240103	-34.41	710	20240704	6.06	1148	-34.41	20240103	710	6.06	20240704	1148	-34.41	20240103	710	6.06	20240704	0.03	N	225430	100	27 억		83800	N	N	0	N	00	N
143	20241007	100915	57	100.00	KOSDAQ		화학	N	N	N	N		N	746	-19	5	-2.48	2977292	3968	29.09	757	765	745	994	536	765	750.33	0.30	0	205	775	769	763	757	751	773	761	28	229	100	530	1	1	27887050	208	-15.87	0.59	12	0.01	-47.00	1272.00	1148	20240103	-35.02	710	20240704	5.07	1148	-35.02	20240103	710	5.07	20240704	1148	-35.02	20240103	710	5.07	20240704	0.03	N	225430	100	27 억		83800	N	N	0	N	00	N
144	20241007	090953	57	100.00	KOSDAQ		화학	N	N	N	N		N	765	0	3	0.00	279484	369	2.70	757	765	757	994	536	765	757.41	0.30	0	292	775	769	763	757	751	773	761	28	229	100	530	1	1	27887050	213	-16.28	0.60	12	0.00	-47.00	1272.00	1148	20240103	-33.36	710	20240704	7.75	1148	-33.36	20240103	710	7.75	20240704	1148	-33.36	20240103	710	7.75	20240704	0.03	N	225430	100	27 억		83800	N	N	0	N	00	N
145	20241004	160850	57	100.00	KOSDAQ		화학	N	N	N	N		N	765	8	2	1.06	10342589	13636	258.06	757	769	757	984	530	757	758.48	0.30	0	-3493	779	767	754	742	729	761	736	28	227	100	520	1	1	27887050	213	-16.28	0.60	12	0.05	-47.00	1272.00	1148	20240103	-33.36	710	20240704	7.75	1148	-33.36	20240103	710	7.75	20240704	1148	-33.36	20240103	710	7.75	20240704	0.03	N	225430	100	27 억		84307	N	N	0	N	00	N
146	20241004	150904	57	100.00	KOSDAQ		화학	N	N	N	N		N	763	6	2	0.79	10087079	13302	251.74	757	769	757	984	530	757	758.31	0.30	0	-3491	779	767	754	742	729	761	736	28	227	100	520	1	1	27887050	213	-16.23	0.60	12	0.05	-47.00	1272.00	1148	20240103	-33.54	710	20240704	7.46	1148	-33.54	20240103	710	7.46	20240704	1148	-33.54	20240103	710	7.46	20240704	0.03	N	225430	100	27 억		84307	N	N	0	N	00	N
147	20241004	140850	57	100.00	KOSDAQ		화학	N	N	N	N		N	763	6	2	0.79	10048172	13251	250.78	757	769	757	984	530	757	758.30	0.30	0	-3491	779	767	754	742	729	761	736	28	227	100	520	1	1	27887050	213	-16.23	0.60	12	0.05	-47.00	1272.00	1148	20240103	-33.54	710	20240704	7.46	1148	-33.54	20240103	710	7.46	20240704	1148	-33.54	20240103	710	7.46	20240704	0.03	N	225430	100	27 억		84307	N	N	0	N	00	N
148	20241004	130900	57	100.00	KOSDAQ		화학	N	N	N	N		N	761	4	2	0.53	9119189	12033	227.73	757	769	757	984	530	757	757.85	0.30	0	-3485	779	767	754	742	729	761	736	28	227	100	520	1	1	27887050	212	-16.19	0.60	12	0.04	-47.00	1272.00	1148	20240103	-33.71	710	20240704	7.18	1148	-33.71	20240103	710	7.18	20240704	1148	-33.71	20240103	710	7.18	20240704	0.03	N	225430	100	27 억		84307	N	N	0	N	00	N
149	20241004	120859	57	100.00	KOSDAQ		화학	N	N	N	N		N	763	6	2	0.79	9111579	12023	227.54	757	769	757	984	530	757	757.85	0.30	0	-3485	779	767	754	742	729	761	736	28	227	100	520	1	1	27887050	213	-16.23	0.60	12	0.04	-47.00	1272.00	1148	20240103	-33.54	710	20240704	7.46	1148	-33.54	20240103	710	7.46	20240704	1148	-33.54	20240103	710	7.46	20240704	0.03	N	225430	100	27 억		84307	N	N	0	N	00	N
150	20241004	110852	57	100.00	KOSDAQ		화학	N	N	N	N		N	757	0	3	0.00	8820856	11639	220.27	757	769	757	984	530	757	757.87	0.30	0	-3106	779	767	754	742	729	761	736	28	227	100	520	1	1	27887050	211	-16.11	0.60	12	0.04	-47.00	1272.00	1148	20240103	-34.06	710	20240704	6.62	1148	-34.06	20240103	710	6.62	20240704	1148	-34.06	20240103	710	6.62	20240704	0.03	N	225430	100	27 억		84307	N	N	0	N	00	N
151	20241004	100853	57	100.00	KOSDAQ		화학	N	N	N	N		N	765	8	2	1.06	5214364	6878	130.17	757	769	757	984	530	757	758.12	0.30	0	-3106	779	767	754	742	729	761	736	28	227	100	520	1	1	27887050	213	-16.28	0.60	12	0.02	-47.00	1272.00	1148	20240103	-33.36	710	20240704	7.75	1148	-33.36	20240103	710	7.75	20240704	1148	-33.36	20240103	710	7.75	20240704	0.03	N	225430	100	27 억		84307	N	N	0	N	00	N
152	20241004	090856	57	100.00	KOSDAQ		화학	N	N	N	N		N	757	0	3	0.00	557909	737	13.95	757	757	757	984	530	757	757.00	0.30	0	-108	779	767	754	742	729	761	736	28	227	100	520	1	1	27887050	211	-16.11	0.60	12	0.00	-47.00	1272.00	1148	20240103	-34.06	710	20240704	6.62	1148	-34.06	20240103	710	6.62	20240704	1148	-34.06	20240103	710	6.62	20240704	0.03	N	225430	100	27 억		84307	N	N	0	N	00	N
153	20241002	160850	57	100.00	KOSDAQ		화학	N	N	N	N		N	757	-9	5	-1.17	3977504	5283	15.01	766	766	741	995	537	766	752.89	0.30	0	-508	778	772	766	760	754	769	757	28	229	100	530	1	1	27887050	211	-16.11	0.60	12	0.02	-47.00	1272.00	1150	20230920	-34.17	710	20240704	6.62	1148	-34.06	20240103	710	6.62	20240704	1148	-34.06	20240103	710	6.62	20240704	0.03	N	225430	100	27 억		84776	N	N	0	N	00	N
154	20241002	150900	57	100.00	KOSDAQ		화학	N	N	N	N		N	757	-9	5	-1.17	3462954	4604	13.08	766	766	741	995	537	766	752.16	0.30	0	-469	778	772	766	760	754	769	757	28	229	100	530	1	1	27887050	211	-16.11	0.60	12	0.02	-47.00	1272.00	1150	20230920	-34.17	710	20240704	6.62	1148	-34.06	20240103	710	6.62	20240704	1148	-34.06	20240103	710	6.62	20240704	0.03	N	225430	100	27 억		84776	N	N	0	N	00	N
155	20241002	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	758	-8	5	-1.04	3303040	4389	12.47	766	766	741	995	537	766	752.57	0.30	0	-465	778	772	766	760	754	769	757	28	229	100	530	1	1	27887050	211	-16.13	0.60	12	0.02	-47.00	1272.00	1150	20230920	-34.09	710	20240704	6.76	1148	-33.97	20240103	710	6.76	20240704	1148	-33.97	20240103	710	6.76	20240704	0.03	N	225430	100	27 억		84776	N	N	0	N	00	N
156	20241002	130850	57	100.00	KOSDAQ		화학	N	N	N	N		N	758	-8	5	-1.04	3302282	4388	12.47	766	766	741	995	537	766	752.57	0.30	0	-464	778	772	766	760	754	769	757	28	229	100	530	1	1	27887050	211	-16.13	0.60	12	0.02	-47.00	1272.00	1150	20230920	-34.09	710	20240704	6.76	1148	-33.97	20240103	710	6.76	20240704	1148	-33.97	20240103	710	6.76	20240704	0.03	N	225430	100	27 억		84776	N	N	0	N	00	N
157	20241002	120850	57	100.00	KOSDAQ		화학	N	N	N	N		N	741	-25	5	-3.26	3262502	4335	12.32	766	766	741	995	537	766	752.60	0.30	0	-461	778	772	766	760	754	769	757	28	229	100	530	1	1	27887050	207	-15.77	0.58	12	0.02	-47.00	1272.00	1150	20230920	-35.57	710	20240704	4.37	1148	-35.45	20240103	710	4.37	20240704	1148	-35.45	20240103	710	4.37	20240704	0.03	N	225430	100	27 억		84776	N	N	0	N	00	N
158	20241002	110840	57	100.00	KOSDAQ		화학	N	N	N	N		N	758	-8	5	-1.04	1824861	2412	6.85	766	766	749	995	537	766	756.58	0.30	0	-461	778	772	766	760	754	769	757	28	229	100	530	1	1	27887050	211	-16.13	0.60	12	0.01	-47.00	1272.00	1150	20230920	-34.09	710	20240704	6.76	1148	-33.97	20240103	710	6.76	20240704	1148	-33.97	20240103	710	6.76	20240704	0.03	N	225430	100	27 억		84776	N	N	0	N	00	N
159	20241002	100837	57	100.00	KOSDAQ		화학	N	N	N	N		N	755	-11	5	-1.44	1511053	1998	5.68	766	766	749	995	537	766	756.28	0.30	0	-175	778	772	766	760	754	769	757	28	229	100	530	1	1	27887050	211	-16.06	0.59	12	0.01	-47.00	1272.00	1150	20230920	-34.35	710	20240704	6.34	1148	-34.23	20240103	710	6.34	20240704	1148	-34.23	20240103	710	6.34	20240704	0.03	N	225430	100	27 억		84776	N	N	0	N	00	N
160	20241002	090838	57	100.00	KOSDAQ		화학	N	N	N	N		N	757	-9	5	-1.17	888331	1168	3.32	766	766	757	995	537	766	760.56	0.30	0	-45	778	772	766	760	754	769	757	28	229	100	530	1	1	27887050	211	-16.11	0.60	12	0.00	-47.00	1272.00	1150	20230920	-34.17	710	20240704	6.62	1148	-34.06	20240103	710	6.62	20240704	1148	-34.06	20240103	710	6.62	20240704	0.03	N	225430	100	27 억		84776	N	N	0	N	00	N