KissMeData/091970/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	160802	57	100.00	KOSDAQ		화학	N	N	N	N		N	591	-7	5	-1.17	62500981	104251	278.61	648	648	589	777	419	598	599.52	0.33	0	-1962	611	604	600	593	589	608	597	187	179	500	390	1	1	37417493	221	-3.46	0.57	12	0.28	-171.00	1042.00	1200	20231120	-50.75	420	20240805	40.71	1120	-47.23	20240108	420	40.71	20240805	1200	-50.75	20231120	420	40.71	20240805	0.00	N	091970	500	187 억		124647	N	N	0	N	00	N
3	20241031	150813	57	100.00	KOSDAQ		화학	N	N	N	N		N	592	-6	5	-1.00	62014894	103429	276.42	648	648	589	777	419	598	599.59	0.33	0	-1614	611	604	600	593	589	608	597	187	179	500	390	1	1	37417493	222	-3.46	0.57	12	0.28	-171.00	1042.00	1200	20231120	-50.67	420	20240805	40.95	1120	-47.14	20240108	420	40.95	20240805	1200	-50.67	20231120	420	40.95	20240805	0.00	N	091970	500	187 억		124647	N	N	0	N	00	N
4	20241031	140812	57	100.00	KOSDAQ		화학	N	N	N	N		N	600	2	2	0.33	57934009	96546	258.02	648	648	595	777	419	598	600.07	0.33	0	-1837	611	604	600	593	589	608	597	187	179	500	390	1	1	37417493	225	-3.51	0.58	12	0.26	-171.00	1042.00	1200	20231120	-50.00	420	20240805	42.86	1120	-46.43	20240108	420	42.86	20240805	1200	-50.00	20231120	420	42.86	20240805	0.00	N	091970	500	187 억		124647	N	N	0	N	00	N
5	20241031	130810	57	100.00	KOSDAQ		화학	N	N	N	N		N	599	1	2	0.17	7021590	11689	31.24	648	648	595	777	419	598	600.70	0.33	0	-1837	611	604	600	593	589	608	597	187	179	500	390	1	1	37417493	224	-3.50	0.57	12	0.03	-171.00	1042.00	1200	20231120	-50.08	420	20240805	42.62	1120	-46.52	20240108	420	42.62	20240805	1200	-50.08	20231120	420	42.62	20240805	0.00	N	091970	500	187 억		124647	N	N	0	N	00	N
6	20241031	120812	57	100.00	KOSDAQ		화학	N	N	N	N		N	599	1	2	0.17	6985635	11629	31.08	648	648	595	777	419	598	600.71	0.33	0	-1836	611	604	600	593	589	608	597	187	179	500	390	1	1	37417493	224	-3.50	0.57	12	0.03	-171.00	1042.00	1200	20231120	-50.08	420	20240805	42.62	1120	-46.52	20240108	420	42.62	20240805	1200	-50.08	20231120	420	42.62	20240805	0.00	N	091970	500	187 억		124647	N	N	0	N	00	N
7	20241031	110811	57	100.00	KOSDAQ		화학	N	N	N	N		N	600	2	2	0.33	6951536	11572	30.93	648	648	595	777	419	598	600.72	0.33	0	-1835	611	604	600	593	589	608	597	187	179	500	390	1	1	37417493	225	-3.51	0.58	12	0.03	-171.00	1042.00	1200	20231120	-50.00	420	20240805	42.86	1120	-46.43	20240108	420	42.86	20240805	1200	-50.00	20231120	420	42.86	20240805	0.00	N	091970	500	187 억		124647	N	N	0	N	00	N
8	20241031	100810	57	100.00	KOSDAQ		화학	N	N	N	N		N	597	-1	5	-0.17	6635393	11045	29.52	648	648	595	777	419	598	600.76	0.33	0	-1834	611	604	600	593	589	608	597	187	179	500	390	1	1	37417493	223	-3.49	0.57	12	0.03	-171.00	1042.00	1200	20231120	-50.25	420	20240805	42.14	1120	-46.70	20240108	420	42.14	20240805	1200	-50.25	20231120	420	42.14	20240805	0.00	N	091970	500	187 억		124647	N	N	0	N	00	N
9	20241031	090808	57	100.00	KOSDAQ		화학	N	N	N	N		N	605	7	2	1.17	492844	785	2.10	648	648	605	777	419	598	627.83	0.33	0	50	611	604	600	593	589	608	597	187	179	500	390	1	1	37417493	226	-3.54	0.58	12	0.00	-171.00	1042.00	1200	20231120	-49.58	420	20240805	44.05	1120	-45.98	20240108	420	44.05	20240805	1200	-49.58	20231120	420	44.05	20240805	0.00	N	091970	500	187 억		124647	N	N	0	N	00	N
10	20241030	160806	57	100.00	KOSDAQ		화학	N	N	N	N		N	598	2	2	0.34	22344548	37418	88.69	596	607	596	774	418	596	597.16	0.34	0	-2582	627	611	600	584	573	606	579	187	178	500	390	1	1	37417493	224	-3.50	0.57	12	0.10	-171.00	1042.00	1200	20231120	-50.17	420	20240805	42.38	1120	-46.61	20240108	420	42.38	20240805	1200	-50.17	20231120	420	42.38	20240805	0.00	N	091970	500	187 억		127229	N	N	0	N	00	N
11	20241030	150825	57	100.00	KOSDAQ		화학	N	N	N	N		N	599	3	2	0.50	22221356	37212	88.21	596	607	596	774	418	596	597.16	0.34	0	-2582	627	611	600	584	573	606	579	187	178	500	390	1	1	37417493	224	-3.50	0.57	12	0.10	-171.00	1042.00	1200	20231120	-50.08	420	20240805	42.62	1120	-46.52	20240108	420	42.62	20240805	1200	-50.08	20231120	420	42.62	20240805	0.00	N	091970	500	187 억		127229	N	N	0	N	00	N
12	20241030	140809	57	100.00	KOSDAQ		화학	N	N	N	N		N	599	3	2	0.50	18606362	31157	73.85	596	607	596	774	418	596	597.18	0.34	0	-2619	627	611	600	584	573	606	579	187	178	500	390	1	1	37417493	224	-3.50	0.57	12	0.08	-171.00	1042.00	1200	20231120	-50.08	420	20240805	42.62	1120	-46.52	20240108	420	42.62	20240805	1200	-50.08	20231120	420	42.62	20240805	0.00	N	091970	500	187 억		127229	N	N	0	N	00	N
13	20241030	130813	57	100.00	KOSDAQ		화학	N	N	N	N		N	598	2	2	0.34	17200925	28809	68.29	596	607	596	774	418	596	597.07	0.34	0	-2619	627	611	600	584	573	606	579	187	178	500	390	1	1	37417493	224	-3.50	0.57	12	0.08	-171.00	1042.00	1200	20231120	-50.17	420	20240805	42.38	1120	-46.61	20240108	420	42.38	20240805	1200	-50.17	20231120	420	42.38	20240805	0.00	N	091970	500	187 억		127229	N	N	0	N	00	N
14	20241030	120824	57	100.00	KOSDAQ		화학	N	N	N	N		N	598	2	2	0.34	14857960	24891	59.00	596	607	596	774	418	596	596.92	0.34	0	-2619	627	611	600	584	573	606	579	187	178	500	390	1	1	37417493	224	-3.50	0.57	12	0.07	-171.00	1042.00	1200	20231120	-50.17	420	20240805	42.38	1120	-46.61	20240108	420	42.38	20240805	1200	-50.17	20231120	420	42.38	20240805	0.00	N	091970	500	187 억		127229	N	N	0	N	00	N
15	20241030	110811	57	100.00	KOSDAQ		화학	N	N	N	N		N	600	4	2	0.67	14256887	23887	56.62	596	607	596	774	418	596	596.85	0.34	0	-2619	627	611	600	584	573	606	579	187	178	500	390	1	1	37417493	225	-3.51	0.58	12	0.06	-171.00	1042.00	1200	20231120	-50.00	420	20240805	42.86	1120	-46.43	20240108	420	42.86	20240805	1200	-50.00	20231120	420	42.86	20240805	0.00	N	091970	500	187 억		127229	N	N	0	N	00	N
16	20241030	100808	57	100.00	KOSDAQ		화학	N	N	N	N		N	596	0	3	0.00	9573076	16051	38.05	596	607	596	774	418	596	596.42	0.34	0	-350	627	611	600	584	573	606	579	187	178	500	390	1	1	37417493	223	-3.49	0.57	12	0.04	-171.00	1042.00	1200	20231120	-50.33	420	20240805	41.90	1120	-46.79	20240108	420	41.90	20240805	1200	-50.33	20231120	420	41.90	20240805	0.00	N	091970	500	187 억		127229	N	N	0	N	00	N
17	20241030	090812	57	100.00	KOSDAQ		화학	N	N	N	N		N	602	6	2	1.01	6213354	10425	24.71	596	607	596	774	418	596	596.01	0.34	0	196	627	611	600	584	573	606	579	187	178	500	390	1	1	37417493	225	-3.52	0.58	12	0.03	-171.00	1042.00	1200	20231120	-49.83	420	20240805	43.33	1120	-46.25	20240108	420	43.33	20240805	1200	-49.83	20231120	420	43.33	20240805	0.00	N	091970	500	187 억		127229	N	N	0	N	00	N
18	20241029	160742	57	100.00	KOSDAQ		화학	N	N	N	N		N	596	-8	5	-1.32	25290205	42188	22.42	610	616	589	785	423	604	599.24	0.35	0	-2253	640	621	603	584	566	613	576	187	181	500	390	1	1	37417493	223	-3.49	0.57	12	0.11	-171.00	1042.00	1200	20231120	-50.33	420	20240805	41.90	1120	-46.79	20240108	420	41.90	20240805	1200	-50.33	20231120	420	41.90	20240805	0.00	N	091970	500	187 억		129361	N	N	0	N	00	N
19	20241029	150755	57	100.00	KOSDAQ		화학	N	N	N	N		N	596	-8	5	-1.32	22830892	38031	20.21	610	616	590	785	423	604	600.12	0.35	0	-2239	640	621	603	584	566	613	576	187	181	500	390	1	1	37417493	223	-3.49	0.57	12	0.10	-171.00	1042.00	1200	20231120	-50.33	420	20240805	41.90	1120	-46.79	20240108	420	41.90	20240805	1200	-50.33	20231120	420	41.90	20240805	0.00	N	091970	500	187 억		129361	N	N	0	N	00	N
20	20241029	140708	57	100.00	KOSDAQ		화학	N	N	N	N		N	597	-7	5	-1.16	22799829	37979	20.18	610	616	590	785	423	604	600.12	0.35	0	-2191	640	621	603	584	566	613	576	187	181	500	390	1	1	37417493	223	-3.49	0.57	12	0.10	-171.00	1042.00	1200	20231120	-50.25	420	20240805	42.14	1120	-46.70	20240108	420	42.14	20240805	1200	-50.25	20231120	420	42.14	20240805	0.00	N	091970	500	187 억		129361	N	N	0	N	00	N
21	20241029	130749	57	100.00	KOSDAQ		화학	N	N	N	N		N	592	-12	5	-1.99	21360574	35548	18.89	610	616	592	785	423	604	600.71	0.35	0	-2193	640	621	603	584	566	613	576	187	181	500	390	1	1	37417493	222	-3.46	0.57	12	0.10	-171.00	1042.00	1200	20231120	-50.67	420	20240805	40.95	1120	-47.14	20240108	420	40.95	20240805	1200	-50.67	20231120	420	40.95	20240805	0.00	N	091970	500	187 억		129361	N	N	0	N	00	N
22	20241029	120751	57	100.00	KOSDAQ		화학	N	N	N	N		N	597	-7	5	-1.16	16111854	26731	14.20	610	616	593	785	423	604	602.64	0.35	0	-2051	640	621	603	584	566	613	576	187	181	500	390	1	1	37417493	223	-3.49	0.57	12	0.07	-171.00	1042.00	1200	20231120	-50.25	420	20240805	42.14	1120	-46.70	20240108	420	42.14	20240805	1200	-50.25	20231120	420	42.14	20240805	0.00	N	091970	500	187 억		129361	N	N	0	N	00	N
23	20241029	110806	57	100.00	KOSDAQ		화학	N	N	N	N		N	600	-4	5	-0.66	14967796	24807	13.18	610	616	593	785	423	604	603.31	0.35	0	-2050	640	621	603	584	566	613	576	187	181	500	390	1	1	37417493	225	-3.51	0.58	12	0.07	-171.00	1042.00	1200	20231120	-50.00	420	20240805	42.86	1120	-46.43	20240108	420	42.86	20240805	1200	-50.00	20231120	420	42.86	20240805	0.00	N	091970	500	187 억		129361	N	N	0	N	00	N
24	20241029	100748	57	100.00	KOSDAQ		화학	N	N	N	N		N	601	-3	5	-0.50	11347156	18771	9.97	610	616	600	785	423	604	604.56	0.35	0	-2225	640	621	603	584	566	613	576	187	181	500	390	1	1	37417493	225	-3.51	0.58	12	0.05	-171.00	1042.00	1200	20231120	-49.92	420	20240805	43.10	1120	-46.34	20240108	420	43.10	20240805	1200	-49.92	20231120	420	43.10	20240805	0.00	N	091970	500	187 억		129361	N	N	0	N	00	N
25	20241028	160740	57	100.00	KOSDAQ		화학	N	N	N	N		N	604	-16	5	-2.58	113451904	188198	677.48	618	622	585	806	434	620	602.83	0.33	0	4783	634	626	618	610	602	623	607	187	186	500	400	1	1	37417493	226	-3.53	0.58	12	0.50	-171.00	1042.00	1200	20231120	-49.67	420	20240805	43.81	1120	-46.07	20240108	420	43.81	20240805	1200	-49.67	20231120	420	43.81	20240805	0.00	N	091970	500	187 억		124467	N	N	0	N	00	N
26	20241028	150746	57	100.00	KOSDAQ		화학	N	N	N	N		N	595	-25	5	-4.03	107319273	177926	640.51	618	622	590	806	434	620	603.17	0.33	0	9344	634	626	618	610	602	623	607	187	186	500	400	1	1	37417493	223	-3.48	0.57	12	0.48	-171.00	1042.00	1200	20231120	-50.42	420	20240805	41.67	1120	-46.88	20240108	420	41.67	20240805	1200	-50.42	20231120	420	41.67	20240805	0.00	N	091970	500	187 억		124467	N	N	0	N	00	N
27	20241028	140748	57	100.00	KOSDAQ		화학	N	N	N	N		N	600	-20	5	-3.23	101127884	167486	602.92	618	622	590	806	434	620	603.80	0.33	0	10622	634	626	618	610	602	623	607	187	186	500	400	1	1	37417493	225	-3.51	0.58	12	0.45	-171.00	1042.00	1200	20231120	-50.00	420	20240805	42.86	1120	-46.43	20240108	420	42.86	20240805	1200	-50.00	20231120	420	42.86	20240805	0.00	N	091970	500	187 억		124467	N	N	0	N	00	N
28	20241028	130745	57	100.00	KOSDAQ		화학	N	N	N	N		N	604	-16	5	-2.58	97990627	162258	584.10	618	622	590	806	434	620	603.92	0.33	0	12280	634	626	618	610	602	623	607	187	186	500	400	1	1	37417493	226	-3.53	0.58	12	0.43	-171.00	1042.00	1200	20231120	-49.67	420	20240805	43.81	1120	-46.07	20240108	420	43.81	20240805	1200	-49.67	20231120	420	43.81	20240805	0.00	N	091970	500	187 억		124467	N	N	0	N	00	N
29	20241028	120745	57	100.00	KOSDAQ		화학	N	N	N	N		N	598	-22	5	-3.55	91808196	151958	547.02	618	622	590	806	434	620	604.17	0.33	0	11779	634	626	618	610	602	623	607	187	186	500	400	1	1	37417493	224	-3.50	0.57	12	0.41	-171.00	1042.00	1200	20231120	-50.17	420	20240805	42.38	1120	-46.61	20240108	420	42.38	20240805	1200	-50.17	20231120	420	42.38	20240805	0.00	N	091970	500	187 억		124467	N	N	0	N	00	N
30	20241028	110641	57	100.00	KOSDAQ		화학	N	N	N	N		N	605	-15	5	-2.42	79306015	130853	471.05	618	622	600	806	434	620	606.07	0.33	0	10914	634	626	618	610	602	623	607	187	186	500	400	1	1	37417493	226	-3.54	0.58	12	0.35	-171.00	1042.00	1200	20231120	-49.58	420	20240805	44.05	1120	-45.98	20240108	420	44.05	20240805	1200	-49.58	20231120	420	44.05	20240805	0.00	N	091970	500	187 억		124467	N	N	0	N	00	N
31	20241028	100741	57	100.00	KOSDAQ		화학	N	N	N	N		N	618	-2	5	-0.32	16487179	26624	95.84	618	622	614	806	434	620	619.26	0.33	0	634	634	626	618	610	602	623	607	187	186	500	400	1	1	37417493	231	-3.61	0.59	12	0.07	-171.00	1042.00	1200	20231120	-48.50	420	20240805	47.14	1120	-44.82	20240108	420	47.14	20240805	1200	-48.50	20231120	420	47.14	20240805	0.00	N	091970	500	187 억		124467	N	N	0	N	00	N
32	20241028	090740	57	100.00	KOSDAQ		화학	N	N	N	N		N	614	-6	5	-0.97	1905948	3104	11.17	618	618	614	806	434	620	614.03	0.33	0	0	634	626	618	610	602	623	607	187	186	500	400	1	1	37417493	230	-3.59	0.59	12	0.01	-171.00	1042.00	1200	20231120	-48.83	420	20240805	46.19	1120	-45.18	20240108	420	46.19	20240805	1200	-48.83	20231120	420	46.19	20240805	0.00	N	091970	500	187 억		124467	N	N	0	N	00	N
33	20241025	160739	57	100.00	KOSDAQ		화학	N	N	N	N		N	620	-9	5	-1.43	17189390	27777	90.46	625	626	610	817	441	629	618.84	0.33	0	-468	643	635	626	618	609	631	614	187	188	500	410	1	1	37417493	232	-3.63	0.60	12	0.07	-171.00	1042.00	1200	20231120	-48.33	420	20240805	47.62	1120	-44.64	20240108	420	47.62	20240805	1200	-48.33	20231120	420	47.62	20240805	0.00	N	091970	500	187 억		124935	N	N	0	N	00	N
34	20241025	150744	57	100.00	KOSDAQ		화학	N	N	N	N		N	621	-8	5	-1.27	16933330	27364	89.12	625	626	610	817	441	629	618.82	0.33	0	-260	643	635	626	618	609	631	614	187	188	500	410	1	1	37417493	232	-3.63	0.60	12	0.07	-171.00	1042.00	1200	20231120	-48.25	420	20240805	47.86	1120	-44.55	20240108	420	47.86	20240805	1200	-48.25	20231120	420	47.86	20240805	0.00	N	091970	500	187 억		124935	N	N	0	N	00	N
35	20241025	140742	57	100.00	KOSDAQ		화학	N	N	N	N		N	620	-9	5	-1.43	11419578	18428	60.02	625	626	610	817	441	629	619.69	0.33	0	-449	643	635	626	618	609	631	614	187	188	500	410	1	1	37417493	232	-3.63	0.60	12	0.05	-171.00	1042.00	1200	20231120	-48.33	420	20240805	47.62	1120	-44.64	20240108	420	47.62	20240805	1200	-48.33	20231120	420	47.62	20240805	0.00	N	091970	500	187 억		124935	N	N	0	N	00	N
36	20241025	130744	57	100.00	KOSDAQ		화학	N	N	N	N		N	613	-16	5	-2.54	11417720	18425	60.01	625	626	610	817	441	629	619.69	0.33	0	-449	643	635	626	618	609	631	614	187	188	500	410	1	1	37417493	229	-3.58	0.59	12	0.05	-171.00	1042.00	1200	20231120	-48.92	420	20240805	45.95	1120	-45.27	20240108	420	45.95	20240805	1200	-48.92	20231120	420	45.95	20240805	0.00	N	091970	500	187 억		124935	N	N	0	N	00	N
37	20241025	120747	57	100.00	KOSDAQ		화학	N	N	N	N		N	622	-7	5	-1.11	8022043	12899	42.01	625	626	610	817	441	629	621.91	0.33	0	-449	643	635	626	618	609	631	614	187	188	500	410	1	1	37417493	233	-3.64	0.60	12	0.03	-171.00	1042.00	1200	20231120	-48.17	420	20240805	48.10	1120	-44.46	20240108	420	48.10	20240805	1200	-48.17	20231120	420	48.10	20240805	0.00	N	091970	500	187 억		124935	N	N	0	N	00	N
38	20241025	110740	57	100.00	KOSDAQ		화학	N	N	N	N		N	614	-15	5	-2.38	4693812	7569	24.65	625	626	610	817	441	629	620.14	0.33	0	-371	643	635	626	618	609	631	614	187	188	500	410	1	1	37417493	230	-3.59	0.59	12	0.02	-171.00	1042.00	1200	20231120	-48.83	420	20240805	46.19	1120	-45.18	20240108	420	46.19	20240805	1200	-48.83	20231120	420	46.19	20240805	0.00	N	091970	500	187 억		124935	N	N	0	N	00	N
39	20241025	100743	57	100.00	KOSDAQ		화학	N	N	N	N		N	624	-5	5	-0.79	2493399	3985	12.98	625	626	621	817	441	629	625.70	0.33	0	-90	643	635	626	618	609	631	614	187	188	500	410	1	1	37417493	233	-3.65	0.60	12	0.01	-171.00	1042.00	1200	20231120	-48.00	420	20240805	48.57	1120	-44.29	20240108	420	48.57	20240805	1200	-48.00	20231120	420	48.57	20240805	0.00	N	091970	500	187 억		124935	N	N	0	N	00	N
40	20241025	090744	57	100.00	KOSDAQ		화학	N	N	N	N		N	621	-8	5	-1.27	2383178	3808	12.40	625	626	621	817	441	629	625.83	0.33	0	-90	643	635	626	618	609	631	614	187	188	500	410	1	1	37417493	232	-3.63	0.60	12	0.01	-171.00	1042.00	1200	20231120	-48.25	420	20240805	47.86	1120	-44.55	20240108	420	47.86	20240805	1200	-48.25	20231120	420	47.86	20240805	0.00	N	091970	500	187 억		124935	N	N	0	N	00	N
41	20241024	160729	57	100.00	KOSDAQ		화학	N	N	N	N		N	629	-3	5	-0.47	19215503	30705	62.83	631	634	617	821	443	632	625.81	0.34	0	-890	662	647	632	617	602	639	609	187	189	500	410	1	1	37417493	235	-3.68	0.60	12	0.08	-171.00	1042.00	1200	20231120	-47.58	420	20240805	49.76	1120	-43.84	20240108	420	49.76	20240805	1200	-47.58	20231120	420	49.76	20240805	0.00	N	091970	500	187 억		125700	N	N	0	N	00	N
42	20241024	150736	57	100.00	KOSDAQ		화학	N	N	N	N		N	630	-2	5	-0.32	17181434	27467	56.20	631	634	617	821	443	632	625.53	0.34	0	1003	662	647	632	617	602	639	609	187	189	500	410	1	1	37417493	236	-3.68	0.60	12	0.07	-171.00	1042.00	1200	20231120	-47.50	420	20240805	50.00	1120	-43.75	20240108	420	50.00	20240805	1200	-47.50	20231120	420	50.00	20240805	0.00	N	091970	500	187 억		125700	N	N	0	N	00	N
43	20241024	140723	57	100.00	KOSDAQ		화학	N	N	N	N		N	631	-1	5	-0.16	17059389	27271	55.80	631	634	617	821	443	632	625.55	0.34	0	1005	662	647	632	617	602	639	609	187	189	500	410	1	1	37417493	236	-3.69	0.61	12	0.07	-171.00	1042.00	1200	20231120	-47.42	420	20240805	50.24	1120	-43.66	20240108	420	50.24	20240805	1200	-47.42	20231120	420	50.24	20240805	0.00	N	091970	500	187 억		125700	N	N	0	N	00	N
44	20241024	130734	57	100.00	KOSDAQ		화학	N	N	N	N		N	621	-11	5	-1.74	14972550	23919	48.94	631	634	617	821	443	632	625.97	0.34	0	-521	662	647	632	617	602	639	609	187	189	500	410	1	1	37417493	232	-3.63	0.60	12	0.06	-171.00	1042.00	1200	20231120	-48.25	420	20240805	47.86	1120	-44.55	20240108	420	47.86	20240805	1200	-48.25	20231120	420	47.86	20240805	0.00	N	091970	500	187 억		125700	N	N	0	N	00	N
45	20241024	120733	57	100.00	KOSDAQ		화학	N	N	N	N		N	632	0	3	0.00	11527825	18360	37.57	631	634	617	821	443	632	627.88	0.34	0	-1348	662	647	632	617	602	639	609	187	189	500	410	1	1	37417493	236	-3.70	0.61	12	0.05	-171.00	1042.00	1200	20231120	-47.33	420	20240805	50.48	1120	-43.57	20240108	420	50.48	20240805	1200	-47.33	20231120	420	50.48	20240805	0.00	N	091970	500	187 억		125700	N	N	0	N	00	N
46	20241024	110736	57	100.00	KOSDAQ		화학	N	N	N	N		N	634	2	2	0.32	10910993	17384	35.57	631	634	617	821	443	632	627.65	0.34	0	-1348	662	647	632	617	602	639	609	187	189	500	410	1	1	37417493	237	-3.71	0.61	12	0.05	-171.00	1042.00	1200	20231120	-47.17	420	20240805	50.95	1120	-43.39	20240108	420	50.95	20240805	1200	-47.17	20231120	420	50.95	20240805	0.00	N	091970	500	187 억		125700	N	N	0	N	00	N
47	20241024	100734	57	100.00	KOSDAQ		화학	N	N	N	N		N	630	-2	5	-0.32	5457117	8700	17.80	631	631	624	821	443	632	627.25	0.34	0	-1273	662	647	632	617	602	639	609	187	189	500	410	1	1	37417493	236	-3.68	0.60	12	0.02	-171.00	1042.00	1200	20231120	-47.50	420	20240805	50.00	1120	-43.75	20240108	420	50.00	20240805	1200	-47.50	20231120	420	50.00	20240805	0.00	N	091970	500	187 억		125700	N	N	0	N	00	N
48	20241024	090801	57	100.00	KOSDAQ		화학	N	N	N	N		N	631	-1	5	-0.16	34705	55	0.11	631	631	631	821	443	632	631.00	0.34	0	-55	662	647	632	617	602	639	609	187	189	500	410	1	1	37417493	236	-3.69	0.61	12	0.00	-171.00	1042.00	1200	20231120	-47.42	420	20240805	50.24	1120	-43.66	20240108	420	50.24	20240805	1200	-47.42	20231120	420	50.24	20240805	0.00	N	091970	500	187 억		125700	N	N	0	N	00	N
49	20241023	160734	57	100.00	KOSDAQ		화학	N	N	N	N		N	632	-15	5	-2.32	30819800	48870	33.95	647	647	617	841	453	647	630.65	0.35	0	-4237	735	691	651	607	567	671	587	187	194	500	420	1	1	37417493	236	-3.70	0.61	12	0.13	-171.00	1042.00	1200	20231120	-47.33	420	20240805	50.48	1120	-43.57	20240108	420	50.48	20240805	1200	-47.33	20231120	420	50.48	20240805	0.00	N	091970	500	187 억		129937	N	N	0	N	00	N
50	20241023	150748	57	100.00	KOSDAQ		화학	N	N	N	N		N	630	-17	5	-2.63	28862272	45773	31.80	647	647	617	841	453	647	630.55	0.35	0	-3988	735	691	651	607	567	671	587	187	194	500	420	1	1	37417493	236	-3.68	0.60	12	0.12	-171.00	1042.00	1200	20231120	-47.50	420	20240805	50.00	1120	-43.75	20240108	420	50.00	20240805	1200	-47.50	20231120	420	50.00	20240805	0.00	N	091970	500	187 억		129937	N	N	0	N	00	N
51	20241023	140753	57	100.00	KOSDAQ		화학	N	N	N	N		N	637	-10	5	-1.55	21952350	34612	24.04	647	647	618	841	453	647	634.24	0.35	0	-3933	735	691	651	607	567	671	587	187	194	500	420	1	1	37417493	238	-3.73	0.61	12	0.09	-171.00	1042.00	1200	20231120	-46.92	420	20240805	51.67	1120	-43.12	20240108	420	51.67	20240805	1200	-46.92	20231120	420	51.67	20240805	0.00	N	091970	500	187 억		129937	N	N	0	N	00	N
52	20241023	130740	57	100.00	KOSDAQ		화학	N	N	N	N		N	638	-9	5	-1.39	20750963	32722	22.73	647	647	618	841	453	647	634.16	0.35	0	-3213	735	691	651	607	567	671	587	187	194	500	420	1	1	37417493	239	-3.73	0.61	12	0.09	-171.00	1042.00	1200	20231120	-46.83	420	20240805	51.90	1120	-43.04	20240108	420	51.90	20240805	1200	-46.83	20231120	420	51.90	20240805	0.00	N	091970	500	187 억		129937	N	N	0	N	00	N
53	20241023	120736	57	100.00	KOSDAQ		화학	N	N	N	N		N	637	-10	5	-1.55	18184007	28695	19.93	647	647	618	841	453	647	633.70	0.35	0	-1730	735	691	651	607	567	671	587	187	194	500	420	1	1	37417493	238	-3.73	0.61	12	0.08	-171.00	1042.00	1200	20231120	-46.92	420	20240805	51.67	1120	-43.12	20240108	420	51.67	20240805	1200	-46.92	20231120	420	51.67	20240805	0.00	N	091970	500	187 억		129937	N	N	0	N	00	N
54	20241023	110732	57	100.00	KOSDAQ		화학	N	N	N	N		N	631	-16	5	-2.47	15513792	24475	17.00	647	647	618	841	453	647	633.86	0.35	0	-1308	735	691	651	607	567	671	587	187	194	500	420	1	1	37417493	236	-3.69	0.61	12	0.07	-171.00	1042.00	1200	20231120	-47.42	420	20240805	50.24	1120	-43.66	20240108	420	50.24	20240805	1200	-47.42	20231120	420	50.24	20240805	0.00	N	091970	500	187 억		129937	N	N	0	N	00	N
55	20241023	100736	57	100.00	KOSDAQ		화학	N	N	N	N		N	632	-15	5	-2.32	10213016	15996	11.11	647	647	624	841	453	647	638.47	0.35	0	397	735	691	651	607	567	671	587	187	194	500	420	1	1	37417493	236	-3.70	0.61	12	0.04	-171.00	1042.00	1200	20231120	-47.33	420	20240805	50.48	1120	-43.57	20240108	420	50.48	20240805	1200	-47.33	20231120	420	50.48	20240805	0.00	N	091970	500	187 억		129937	N	N	0	N	00	N
56	20241023	090737	57	100.00	KOSDAQ		화학	N	N	N	N		N	625	-22	5	-3.40	2543847	4020	2.79	647	647	624	841	453	647	632.80	0.35	0	1570	735	691	651	607	567	671	587	187	194	500	420	1	1	37417493	234	-3.65	0.60	12	0.01	-171.00	1042.00	1200	20231120	-47.92	420	20240805	48.81	1120	-44.20	20240108	420	48.81	20240805	1200	-47.92	20231120	420	48.81	20240805	0.00	N	091970	500	187 억		129937	N	N	0	N	00	N
57	20241022	160726	57	100.00	KOSDAQ		화학	N	N	N	N		N	647	-16	5	-2.41	92967891	143954	256.60	663	695	611	861	465	663	645.79	0.35	0	-3102	702	682	669	649	636	676	643	187	198	500	430	1	1	37417493	242	-3.78	0.62	12	0.38	-171.00	1042.00	1200	20231120	-46.08	420	20240805	54.05	1120	-42.23	20240108	420	54.05	20240805	1200	-46.08	20231120	420	54.05	20240805	0.00	N	091970	500	187 억		132788	N	N	0	N	00	N
58	20241022	150737	57	100.00	KOSDAQ		화학	N	N	N	N		N	640	-23	5	-3.47	77275042	119514	213.03	663	695	611	861	465	663	646.58	0.35	0	-1896	702	682	669	649	636	676	643	187	198	500	430	1	1	37417493	239	-3.74	0.61	12	0.32	-171.00	1042.00	1200	20231120	-46.67	420	20240805	52.38	1120	-42.86	20240108	420	52.38	20240805	1200	-46.67	20231120	420	52.38	20240805	0.00	N	091970	500	187 억		132788	N	N	0	N	00	N
59	20241022	140736	57	100.00	KOSDAQ		화학	N	N	N	N		N	644	-19	5	-2.87	72766931	112392	200.34	663	695	611	861	465	663	647.44	0.35	0	-1840	702	682	669	649	636	676	643	187	198	500	430	1	1	37417493	241	-3.77	0.62	12	0.30	-171.00	1042.00	1200	20231120	-46.33	420	20240805	53.33	1120	-42.50	20240108	420	53.33	20240805	1200	-46.33	20231120	420	53.33	20240805	0.00	N	091970	500	187 억		132788	N	N	0	N	00	N
60	20241022	130737	57	100.00	KOSDAQ		화학	N	N	N	N		N	637	-26	5	-3.92	69858929	107859	192.26	663	695	611	861	465	663	647.69	0.35	0	-2084	702	682	669	649	636	676	643	187	198	500	430	1	1	37417493	238	-3.73	0.61	12	0.29	-171.00	1042.00	1200	20231120	-46.92	420	20240805	51.67	1120	-43.12	20240108	420	51.67	20240805	1200	-46.92	20231120	420	51.67	20240805	0.00	N	091970	500	187 억		132788	N	N	0	N	00	N
61	20241022	120735	57	100.00	KOSDAQ		화학	N	N	N	N		N	647	-16	5	-2.41	65200393	100610	179.34	663	695	611	861	465	663	648.05	0.35	0	-2919	702	682	669	649	636	676	643	187	198	500	430	1	1	37417493	242	-3.78	0.62	12	0.27	-171.00	1042.00	1200	20231120	-46.08	420	20240805	54.05	1120	-42.23	20240108	420	54.05	20240805	1200	-46.08	20231120	420	54.05	20240805	0.00	N	091970	500	187 억		132788	N	N	0	N	00	N
62	20241022	110731	57	100.00	KOSDAQ		화학	N	N	N	N		N	641	-22	5	-3.32	63089231	97356	173.54	663	695	611	861	465	663	648.03	0.35	0	-2524	702	682	669	649	636	676	643	187	198	500	430	1	1	37417493	240	-3.75	0.62	12	0.26	-171.00	1042.00	1200	20231120	-46.58	420	20240805	52.62	1120	-42.77	20240108	420	52.62	20240805	1200	-46.58	20231120	420	52.62	20240805	0.00	N	091970	500	187 억		132788	N	N	0	N	00	N
63	20241022	100733	57	100.00	KOSDAQ		화학	N	N	N	N		N	645	-18	5	-2.71	56283217	86969	155.02	663	695	611	861	465	663	647.16	0.35	0	-787	702	682	669	649	636	676	643	187	198	500	430	1	1	37417493	241	-3.77	0.62	12	0.23	-171.00	1042.00	1200	20231120	-46.25	420	20240805	53.57	1120	-42.41	20240108	420	53.57	20240805	1200	-46.25	20231120	420	53.57	20240805	0.00	N	091970	500	187 억		132788	N	N	0	N	00	N
64	20241022	090732	57	100.00	KOSDAQ		화학	N	N	N	N		N	665	2	2	0.30	18927280	28470	50.75	663	695	663	861	465	663	664.81	0.35	0	-4073	702	682	669	649	636	676	643	187	198	500	430	1	1	37417493	249	-3.89	0.64	12	0.08	-171.00	1042.00	1200	20231120	-44.58	420	20240805	58.33	1120	-40.62	20240108	420	58.33	20240805	1200	-44.58	20231120	420	58.33	20240805	0.00	N	091970	500	187 억		132788	N	N	0	N	00	N
65	20241021	160725	57	100.00	KOSDAQ		화학	N	N	N	N		N	663	-28	5	-4.05	35932233	54206	74.12	689	689	656	898	484	691	662.88	0.35	0	2040	725	707	681	663	637	695	651	187	207	500	450	1	1	37417493	248	-3.88	0.64	12	0.14	-171.00	1042.00	1200	20231120	-44.75	420	20240805	57.86	1120	-40.80	20240108	420	57.86	20240805	1200	-44.75	20231120	420	57.86	20240805	0.00	N	091970	500	187 억		130614	N	N	0	N	00	N
66	20241021	150730	57	100.00	KOSDAQ		화학	N	N	N	N		N	660	-31	5	-4.49	30498807	45992	62.89	689	689	656	898	484	691	663.13	0.35	0	3153	725	707	681	663	637	695	651	187	207	500	450	1	1	37417493	247	-3.86	0.63	12	0.12	-171.00	1042.00	1200	20231120	-45.00	420	20240805	57.14	1120	-41.07	20240108	420	57.14	20240805	1200	-45.00	20231120	420	57.14	20240805	0.00	N	091970	500	187 억		130614	N	N	0	N	00	N
67	20241021	140732	57	100.00	KOSDAQ		화학	N	N	N	N		N	661	-30	5	-4.34	22614231	34021	46.52	689	689	656	898	484	691	664.71	0.35	0	1922	725	707	681	663	637	695	651	187	207	500	450	1	1	37417493	247	-3.87	0.63	12	0.09	-171.00	1042.00	1200	20231120	-44.92	420	20240805	57.38	1120	-40.98	20240108	420	57.38	20240805	1200	-44.92	20231120	420	57.38	20240805	0.00	N	091970	500	187 억		130614	N	N	0	N	00	N
68	20241021	130729	57	100.00	KOSDAQ		화학	N	N	N	N		N	661	-30	5	-4.34	21649043	32556	44.51	689	689	657	898	484	691	664.98	0.35	0	2013	725	707	681	663	637	695	651	187	207	500	450	1	1	37417493	247	-3.87	0.63	12	0.09	-171.00	1042.00	1200	20231120	-44.92	420	20240805	57.38	1120	-40.98	20240108	420	57.38	20240805	1200	-44.92	20231120	420	57.38	20240805	0.00	N	091970	500	187 억		130614	N	N	0	N	00	N
69	20241021	120730	57	100.00	KOSDAQ		화학	N	N	N	N		N	662	-29	5	-4.20	19478316	29261	40.01	689	689	657	898	484	691	665.67	0.35	0	2081	725	707	681	663	637	695	651	187	207	500	450	1	1	37417493	248	-3.87	0.64	12	0.08	-171.00	1042.00	1200	20231120	-44.83	420	20240805	57.62	1120	-40.89	20240108	420	57.62	20240805	1200	-44.83	20231120	420	57.62	20240805	0.00	N	091970	500	187 억		130614	N	N	0	N	00	N
70	20241021	110726	57	100.00	KOSDAQ		화학	N	N	N	N		N	671	-20	5	-2.89	18627040	27972	38.25	689	689	657	898	484	691	665.92	0.35	0	2181	725	707	681	663	637	695	651	187	207	500	450	1	1	37417493	251	-3.92	0.64	12	0.07	-171.00	1042.00	1200	20231120	-44.08	420	20240805	59.76	1120	-40.09	20240108	420	59.76	20240805	1200	-44.08	20231120	420	59.76	20240805	0.00	N	091970	500	187 억		130614	N	N	0	N	00	N
71	20241021	100729	57	100.00	KOSDAQ		화학	N	N	N	N		N	668	-23	5	-3.33	6836119	10149	13.88	689	689	662	898	484	691	673.58	0.35	0	687	725	707	681	663	637	695	651	187	207	500	450	1	1	37417493	250	-3.91	0.64	12	0.03	-171.00	1042.00	1200	20231120	-44.33	420	20240805	59.05	1120	-40.36	20240108	420	59.05	20240805	1200	-44.33	20231120	420	59.05	20240805	0.00	N	091970	500	187 억		130614	N	N	0	N	00	N
72	20241021	090727	57	100.00	KOSDAQ		화학	N	N	N	N		N	686	-5	5	-0.72	865947	1257	1.72	689	689	686	898	484	691	688.90	0.35	0	-272	725	707	681	663	637	695	651	187	207	500	450	1	1	37417493	257	-4.01	0.66	12	0.00	-171.00	1042.00	1200	20231120	-42.83	420	20240805	63.33	1120	-38.75	20240108	420	63.33	20240805	1200	-42.83	20231120	420	63.33	20240805	0.00	N	091970	500	187 억		130614	N	N	0	N	00	N
73	20241018	160726	57	100.00	KOSDAQ		화학	N	N	N	N		N	691	-9	5	-1.29	49039373	73136	57.38	694	699	655	910	490	700	670.52	0.36	0	-3271	736	718	688	670	640	703	655	187	210	500	460	1	1	37417493	259	-4.04	0.66	12	0.20	-171.00	1042.00	1200	20231120	-42.42	420	20240805	64.52	1120	-38.30	20240108	420	64.52	20240805	1200	-42.42	20231120	420	64.52	20240805	0.00	N	091970	500	187 억		133749	N	N	0	N	00	N
74	20241018	150746	57	100.00	KOSDAQ		화학	N	N	N	N		N	666	-34	5	-4.86	38665978	57921	45.44	694	699	655	910	490	700	667.56	0.36	0	1833	736	718	688	670	640	703	655	187	210	500	460	1	1	37417493	249	-3.89	0.64	12	0.15	-171.00	1042.00	1200	20231120	-44.50	420	20240805	58.57	1120	-40.54	20240108	420	58.57	20240805	1200	-44.50	20231120	420	58.57	20240805	0.00	N	091970	500	187 억		133749	N	N	0	N	00	N
75	20241018	140746	57	100.00	KOSDAQ		화학	N	N	N	N		N	660	-40	5	-5.71	35288367	52822	41.44	694	699	655	910	490	700	668.06	0.36	0	2194	736	718	688	670	640	703	655	187	210	500	460	1	1	37417493	247	-3.86	0.63	12	0.14	-171.00	1042.00	1200	20231120	-45.00	420	20240805	57.14	1120	-41.07	20240108	420	57.14	20240805	1200	-45.00	20231120	420	57.14	20240805	0.00	N	091970	500	187 억		133749	N	N	0	N	00	N
76	20241018	130732	57	100.00	KOSDAQ		화학	N	N	N	N		N	664	-36	5	-5.14	26632781	39747	31.18	694	699	661	910	490	700	670.06	0.36	0	533	736	718	688	670	640	703	655	187	210	500	460	1	1	37417493	248	-3.88	0.64	12	0.11	-171.00	1042.00	1200	20231120	-44.67	420	20240805	58.10	1120	-40.71	20240108	420	58.10	20240805	1200	-44.67	20231120	420	58.10	20240805	0.00	N	091970	500	187 억		133749	N	N	0	N	00	N
77	20241018	120743	57	100.00	KOSDAQ		화학	N	N	N	N		N	671	-29	5	-4.14	10509360	15529	12.18	694	699	670	910	490	700	676.76	0.36	0	658	736	718	688	670	640	703	655	187	210	500	460	1	1	37417493	251	-3.92	0.64	12	0.04	-171.00	1042.00	1200	20231120	-44.08	420	20240805	59.76	1120	-40.09	20240108	420	59.76	20240805	1200	-44.08	20231120	420	59.76	20240805	0.00	N	091970	500	187 억		133749	N	N	0	N	00	N
78	20241018	110736	57	100.00	KOSDAQ		화학	N	N	N	N		N	671	-29	5	-4.14	10291956	15205	11.93	694	699	670	910	490	700	676.88	0.36	0	658	736	718	688	670	640	703	655	187	210	500	460	1	1	37417493	251	-3.92	0.64	12	0.04	-171.00	1042.00	1200	20231120	-44.08	420	20240805	59.76	1120	-40.09	20240108	420	59.76	20240805	1200	-44.08	20231120	420	59.76	20240805	0.00	N	091970	500	187 억		133749	N	N	0	N	00	N
79	20241018	100728	57	100.00	KOSDAQ		화학	N	N	N	N		N	671	-29	5	-4.14	4151404	6065	4.76	694	699	671	910	490	700	684.49	0.36	0	175	736	718	688	670	640	703	655	187	210	500	460	1	1	37417493	251	-3.92	0.64	12	0.02	-171.00	1042.00	1200	20231120	-44.08	420	20240805	59.76	1120	-40.09	20240108	420	59.76	20240805	1200	-44.08	20231120	420	59.76	20240805	0.00	N	091970	500	187 억		133749	N	N	0	N	00	N
80	20241018	090730	57	100.00	KOSDAQ		화학	N	N	N	N		N	696	-4	5	-0.57	726740	1047	0.82	694	699	692	910	490	700	694.12	0.36	0	-875	736	718	688	670	640	703	655	187	210	500	460	1	1	37417493	260	-4.07	0.67	12	0.00	-171.00	1042.00	1200	20231120	-42.00	420	20240805	65.71	1120	-37.86	20240108	420	65.71	20240805	1200	-42.00	20231120	420	65.71	20240805	0.00	N	091970	500	187 억		133749	N	N	0	N	00	N
81	20241017	160729	57	100.00	KOSDAQ		화학	N	N	N	N		N	700	-6	5	-0.85	88187617	127457	158.37	705	706	658	917	495	706	691.90	0.35	0	3616	724	715	709	700	694	712	697	187	211	500	460	1	1	37417493	262	-4.09	0.67	12	0.34	-171.00	1042.00	1200	20231120	-41.67	420	20240805	66.67	1120	-37.50	20240108	420	66.67	20240805	1200	-41.67	20231120	420	66.67	20240805	0.00	N	091970	500	187 억		130133	N	N	0	N	00	N
82	20241017	150731	57	100.00	KOSDAQ		화학	N	N	N	N		N	700	-6	5	-0.85	84658605	122406	152.09	705	706	658	917	495	706	691.62	0.35	0	5409	724	715	709	700	694	712	697	187	211	500	460	1	1	37417493	262	-4.09	0.67	12	0.33	-171.00	1042.00	1200	20231120	-41.67	420	20240805	66.67	1120	-37.50	20240108	420	66.67	20240805	1200	-41.67	20231120	420	66.67	20240805	0.00	N	091970	500	187 억		130133	N	N	0	N	00	N
83	20241017	140732	57	100.00	KOSDAQ		화학	N	N	N	N		N	672	-34	5	-4.82	76810268	110851	137.74	705	706	658	917	495	706	692.91	0.35	0	5333	724	715	709	700	694	712	697	187	211	500	460	1	1	37417493	251	-3.93	0.64	12	0.30	-171.00	1042.00	1200	20231120	-44.00	420	20240805	60.00	1120	-40.00	20240108	420	60.00	20240805	1200	-44.00	20231120	420	60.00	20240805	0.00	N	091970	500	187 억		130133	N	N	0	N	00	N
84	20241017	130729	57	100.00	KOSDAQ		화학	N	N	N	N		N	696	-10	5	-1.42	58199276	83366	103.59	705	706	695	917	495	706	698.12	0.35	0	6257	724	715	709	700	694	712	697	187	211	500	460	1	1	37417493	260	-4.07	0.67	12	0.22	-171.00	1042.00	1200	20231120	-42.00	420	20240805	65.71	1120	-37.86	20240108	420	65.71	20240805	1200	-42.00	20231120	420	65.71	20240805	0.00	N	091970	500	187 억		130133	N	N	0	N	00	N
85	20241017	120732	57	100.00	KOSDAQ		화학	N	N	N	N		N	697	-9	5	-1.27	54644465	78266	97.25	705	706	695	917	495	706	698.19	0.35	0	6257	724	715	709	700	694	712	697	187	211	500	460	1	1	37417493	261	-4.08	0.67	12	0.21	-171.00	1042.00	1200	20231120	-41.92	420	20240805	65.95	1120	-37.77	20240108	420	65.95	20240805	1200	-41.92	20231120	420	65.95	20240805	0.00	N	091970	500	187 억		130133	N	N	0	N	00	N
86	20241017	110732	57	100.00	KOSDAQ		화학	N	N	N	N		N	696	-10	5	-1.42	25015879	35723	44.39	705	706	696	917	495	706	700.27	0.35	0	391	724	715	709	700	694	712	697	187	211	500	460	1	1	37417493	260	-4.07	0.67	12	0.10	-171.00	1042.00	1200	20231120	-42.00	420	20240805	65.71	1120	-37.86	20240108	420	65.71	20240805	1200	-42.00	20231120	420	65.71	20240805	0.00	N	091970	500	187 억		130133	N	N	0	N	00	N
87	20241017	100731	57	100.00	KOSDAQ		화학	N	N	N	N		N	703	-3	5	-0.42	16129892	22983	28.56	705	706	697	917	495	706	701.82	0.35	0	391	724	715	709	700	694	712	697	187	211	500	460	1	1	37417493	263	-4.11	0.67	12	0.06	-171.00	1042.00	1200	20231120	-41.42	420	20240805	67.38	1120	-37.23	20240108	420	67.38	20240805	1200	-41.42	20231120	420	67.38	20240805	0.00	N	091970	500	187 억		130133	N	N	0	N	00	N
88	20241017	090725	57	100.00	KOSDAQ		화학	N	N	N	N		N	706	0	3	0.00	1759857	2494	3.10	705	706	705	917	495	706	705.64	0.35	0	-133	724	715	709	700	694	712	697	187	211	500	460	1	1	37417493	264	-4.13	0.68	12	0.01	-171.00	1042.00	1200	20231120	-41.17	420	20240805	68.10	1120	-36.96	20240108	420	68.10	20240805	1200	-41.17	20231120	420	68.10	20240805	0.00	N	091970	500	187 억		130133	N	N	0	N	00	N
89	20241016	160723	57	100.00	KOSDAQ		화학	N	N	N	N		N	706	-3	5	-0.42	57060308	80480	174.44	709	718	703	921	497	709	709.00	0.35	0	-1065	723	716	710	703	697	719	706	187	212	500	460	1	1	37417493	264	-4.13	0.68	12	0.22	-171.00	1042.00	1200	20231120	-41.17	420	20240805	68.10	1120	-36.96	20240108	420	68.10	20240805	1200	-41.17	20231120	420	68.10	20240805	0.00	N	091970	500	187 억		131198	N	N	0	N	00	N
90	20241016	150726	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	0	3	0.00	50099081	70614	153.05	709	718	703	921	497	709	709.48	0.35	0	-608	723	716	710	703	697	719	706	187	212	500	460	1	1	37417493	265	-4.15	0.68	12	0.19	-171.00	1042.00	1200	20231120	-40.92	420	20240805	68.81	1120	-36.70	20240108	420	68.81	20240805	1200	-40.92	20231120	420	68.81	20240805	0.00	N	091970	500	187 억		131198	N	N	0	N	00	N
91	20241016	140727	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	1	2	0.14	49202189	69349	150.31	709	718	703	921	497	709	709.49	0.35	0	-607	723	716	710	703	697	719	706	187	212	500	460	1	1	37417493	266	-4.15	0.68	12	0.19	-171.00	1042.00	1200	20231120	-40.83	420	20240805	69.05	1120	-36.61	20240108	420	69.05	20240805	1200	-40.83	20231120	420	69.05	20240805	0.00	N	091970	500	187 억		131198	N	N	0	N	00	N
92	20241016	130724	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	1	2	0.14	45562337	64205	139.16	709	718	703	921	497	709	709.64	0.35	0	-594	723	716	710	703	697	719	706	187	212	500	460	1	1	37417493	266	-4.15	0.68	12	0.17	-171.00	1042.00	1200	20231120	-40.83	420	20240805	69.05	1120	-36.61	20240108	420	69.05	20240805	1200	-40.83	20231120	420	69.05	20240805	0.00	N	091970	500	187 억		131198	N	N	0	N	00	N
93	20241016	120725	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	1	2	0.14	42634654	60052	130.16	709	718	707	921	497	709	709.96	0.35	0	-591	723	716	710	703	697	719	706	187	212	500	460	1	1	37417493	266	-4.15	0.68	12	0.16	-171.00	1042.00	1200	20231120	-40.83	420	20240805	69.05	1120	-36.61	20240108	420	69.05	20240805	1200	-40.83	20231120	420	69.05	20240805	0.00	N	091970	500	187 억		131198	N	N	0	N	00	N
94	20241016	110723	57	100.00	KOSDAQ		화학	N	N	N	N		N	712	3	2	0.42	40138433	56526	122.52	709	718	709	921	497	709	710.09	0.35	0	266	723	716	710	703	697	719	706	187	212	500	460	1	1	37417493	266	-4.16	0.68	12	0.15	-171.00	1042.00	1200	20231120	-40.67	420	20240805	69.52	1120	-36.43	20240108	420	69.52	20240805	1200	-40.67	20231120	420	69.52	20240805	0.00	N	091970	500	187 억		131198	N	N	0	N	00	N
95	20241016	100724	57	100.00	KOSDAQ		화학	N	N	N	N		N	712	3	2	0.42	38472887	54183	117.44	709	718	709	921	497	709	710.05	0.35	0	266	723	716	710	703	697	719	706	187	212	500	460	1	1	37417493	266	-4.16	0.68	12	0.14	-171.00	1042.00	1200	20231120	-40.67	420	20240805	69.52	1120	-36.43	20240108	420	69.52	20240805	1200	-40.67	20231120	420	69.52	20240805	0.00	N	091970	500	187 억		131198	N	N	0	N	00	N
96	20241016	090725	57	100.00	KOSDAQ		화학	N	N	N	N		N	711	2	2	0.28	13276843	18700	40.53	709	718	709	921	497	709	709.99	0.35	0	942	723	716	710	703	697	719	706	187	212	500	460	1	1	37417493	266	-4.16	0.68	12	0.05	-171.00	1042.00	1200	20231120	-40.75	420	20240805	69.29	1120	-36.52	20240108	420	69.29	20240805	1200	-40.75	20231120	420	69.29	20240805	0.00	N	091970	500	187 억		131198	N	N	0	N	00	N
97	20241015	160719	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	3	2	0.42	32607585	46137	55.48	704	717	704	917	495	706	706.74	0.33	0	7783	716	711	705	700	694	708	697	187	211	500	460	1	1	37417493	265	-4.15	0.68	12	0.12	-171.00	1042.00	1200	20231120	-40.92	420	20240805	68.81	1120	-36.70	20240108	420	68.81	20240805	1200	-40.92	20231120	420	68.81	20240805	0.00	N	091970	500	187 억		123415	N	N	0	N	00	N
98	20241015	150727	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	3	2	0.42	28581551	40457	48.65	704	717	704	917	495	706	706.47	0.33	0	7891	716	711	705	700	694	708	697	187	211	500	460	1	1	37417493	265	-4.15	0.68	12	0.11	-171.00	1042.00	1200	20231120	-40.92	420	20240805	68.81	1120	-36.70	20240108	420	68.81	20240805	1200	-40.92	20231120	420	68.81	20240805	0.00	N	091970	500	187 억		123415	N	N	0	N	00	N
99	20241015	140725	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	3	2	0.42	27162305	38451	46.23	704	717	704	917	495	706	706.41	0.33	0	7891	716	711	705	700	694	708	697	187	211	500	460	1	1	37417493	265	-4.15	0.68	12	0.10	-171.00	1042.00	1200	20231120	-40.92	420	20240805	68.81	1120	-36.70	20240108	420	68.81	20240805	1200	-40.92	20231120	420	68.81	20240805	0.00	N	091970	500	187 억		123415	N	N	0	N	00	N
100	20241015	130723	57	100.00	KOSDAQ		화학	N	N	N	N		N	706	0	3	0.00	19916623	28205	33.91	704	717	704	917	495	706	706.14	0.33	0	7679	716	711	705	700	694	708	697	187	211	500	460	1	1	37417493	264	-4.13	0.68	12	0.08	-171.00	1042.00	1200	20231120	-41.17	420	20240805	68.10	1120	-36.96	20240108	420	68.10	20240805	1200	-41.17	20231120	420	68.10	20240805	0.00	N	091970	500	187 억		123415	N	N	0	N	00	N
101	20241015	120724	57	100.00	KOSDAQ		화학	N	N	N	N		N	708	2	2	0.28	17181129	24331	29.26	704	717	704	917	495	706	706.14	0.33	0	7679	716	711	705	700	694	708	697	187	211	500	460	1	1	37417493	265	-4.14	0.68	12	0.07	-171.00	1042.00	1200	20231120	-41.00	420	20240805	68.57	1120	-36.79	20240108	420	68.57	20240805	1200	-41.00	20231120	420	68.57	20240805	0.00	N	091970	500	187 억		123415	N	N	0	N	00	N
102	20241015	110732	57	100.00	KOSDAQ		화학	N	N	N	N		N	708	2	2	0.28	16961041	24020	28.88	704	717	704	917	495	706	706.12	0.33	0	7679	716	711	705	700	694	708	697	187	211	500	460	1	1	37417493	265	-4.14	0.68	12	0.06	-171.00	1042.00	1200	20231120	-41.00	420	20240805	68.57	1120	-36.79	20240108	420	68.57	20240805	1200	-41.00	20231120	420	68.57	20240805	0.00	N	091970	500	187 억		123415	N	N	0	N	00	N
103	20241015	100725	57	100.00	KOSDAQ		화학	N	N	N	N		N	708	2	2	0.28	15437657	21867	26.29	704	717	704	917	495	706	705.98	0.33	0	8644	716	711	705	700	694	708	697	187	211	500	460	1	1	37417493	265	-4.14	0.68	12	0.06	-171.00	1042.00	1200	20231120	-41.00	420	20240805	68.57	1120	-36.79	20240108	420	68.57	20240805	1200	-41.00	20231120	420	68.57	20240805	0.00	N	091970	500	187 억		123415	N	N	0	N	00	N
104	20241015	090722	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	4	2	0.57	12031697	17051	20.50	704	717	704	917	495	706	705.63	0.33	0	9313	716	711	705	700	694	708	697	187	211	500	460	1	1	37417493	266	-4.15	0.68	12	0.05	-171.00	1042.00	1200	20231120	-40.83	420	20240805	69.05	1120	-36.61	20240108	420	69.05	20240805	1200	-40.83	20231120	420	69.05	20240805	0.00	N	091970	500	187 억		123415	N	N	0	N	00	N
105	20241014	160706	57	100.00	KOSDAQ		화학	N	N	N	N		N	706	-5	5	-0.70	58472327	83141	115.00	709	710	699	924	498	711	703.29	0.34	0	-4206	719	714	707	702	695	717	705	187	213	500	460	1	1	37417493	264	-4.13	0.68	12	0.22	-171.00	1042.00	1200	20231120	-41.17	420	20240805	68.10	1120	-36.96	20240108	420	68.10	20240805	1200	-41.17	20231120	420	68.10	20240805	0.00	N	091970	500	187 억		127621	N	N	0	N	00	N
106	20241014	150715	57	100.00	KOSDAQ		화학	N	N	N	N		N	704	-7	5	-0.98	49366260	70208	97.11	709	710	699	924	498	711	703.14	0.34	0	-2767	719	714	707	702	695	717	705	187	213	500	460	1	1	37417493	263	-4.12	0.68	12	0.19	-171.00	1042.00	1200	20231120	-41.33	420	20240805	67.62	1120	-37.14	20240108	420	67.62	20240805	1200	-41.33	20231120	420	67.62	20240805	0.00	N	091970	500	187 억		127621	N	N	0	N	00	N
107	20241014	140715	57	100.00	KOSDAQ		화학	N	N	N	N		N	704	-7	5	-0.98	47625800	67735	93.69	709	710	699	924	498	711	703.12	0.34	0	-2498	719	714	707	702	695	717	705	187	213	500	460	1	1	37417493	263	-4.12	0.68	12	0.18	-171.00	1042.00	1200	20231120	-41.33	420	20240805	67.62	1120	-37.14	20240108	420	67.62	20240805	1200	-41.33	20231120	420	67.62	20240805	0.00	N	091970	500	187 억		127621	N	N	0	N	00	N
108	20241014	130714	57	100.00	KOSDAQ		화학	N	N	N	N		N	704	-7	5	-0.98	39909741	56731	78.47	709	710	699	924	498	711	703.49	0.34	0	-2642	719	714	707	702	695	717	705	187	213	500	460	1	1	37417493	263	-4.12	0.68	12	0.15	-171.00	1042.00	1200	20231120	-41.33	420	20240805	67.62	1120	-37.14	20240108	420	67.62	20240805	1200	-41.33	20231120	420	67.62	20240805	0.00	N	091970	500	187 억		127621	N	N	0	N	00	N
109	20241014	120707	57	100.00	KOSDAQ		화학	N	N	N	N		N	704	-7	5	-0.98	33882224	48125	66.57	709	710	700	924	498	711	704.05	0.34	0	-2642	719	714	707	702	695	717	705	187	213	500	460	1	1	37417493	263	-4.12	0.68	12	0.13	-171.00	1042.00	1200	20231120	-41.33	420	20240805	67.62	1120	-37.14	20240108	420	67.62	20240805	1200	-41.33	20231120	420	67.62	20240805	0.00	N	091970	500	187 억		127621	N	N	0	N	00	N
110	20241014	110707	57	100.00	KOSDAQ		화학	N	N	N	N		N	703	-8	5	-1.13	32191451	45719	63.24	709	710	700	924	498	711	704.12	0.34	0	-2642	719	714	707	702	695	717	705	187	213	500	460	1	1	37417493	263	-4.11	0.67	12	0.12	-171.00	1042.00	1200	20231120	-41.42	420	20240805	67.38	1120	-37.23	20240108	420	67.38	20240805	1200	-41.42	20231120	420	67.38	20240805	0.00	N	091970	500	187 억		127621	N	N	0	N	00	N
111	20241014	100707	57	100.00	KOSDAQ		화학	N	N	N	N		N	707	-4	5	-0.56	7796438	10998	15.21	709	710	707	924	498	711	708.90	0.34	0	-1513	719	714	707	702	695	717	705	187	213	500	460	1	1	37417493	265	-4.13	0.68	12	0.03	-171.00	1042.00	1200	20231120	-41.08	420	20240805	68.33	1120	-36.88	20240108	420	68.33	20240805	1200	-41.08	20231120	420	68.33	20240805	0.00	N	091970	500	187 억		127621	N	N	0	N	00	N
112	20241014	090711	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	-1	5	-0.14	2946104	4160	5.75	709	710	707	924	498	711	708.20	0.34	0	-1049	719	714	707	702	695	717	705	187	213	500	460	1	1	37417493	266	-4.15	0.68	12	0.01	-171.00	1042.00	1200	20231120	-40.83	420	20240805	69.05	1120	-36.61	20240108	420	69.05	20240805	1200	-40.83	20231120	420	69.05	20240805	0.00	N	091970	500	187 억		127621	N	N	0	N	00	N
113	20241011	160656	57	100.00	KOSDAQ		화학	N	N	N	N		N	711	0	3	0.00	51164277	72294	115.68	710	712	700	924	498	711	707.73	0.34	0	1612	725	717	712	704	699	722	709	187	213	500	460	1	1	37417493	266	-4.16	0.68	12	0.19	-171.00	1042.00	1200	20231120	-40.75	420	20240805	69.29	1120	-36.52	20240108	420	69.29	20240805	1200	-40.75	20231120	420	69.29	20240805	0.00	N	091970	500	187 억		126009	N	N	0	N	00	N
114	20241011	150707	57	100.00	KOSDAQ		화학	N	N	N	N		N	707	-4	5	-0.56	40092746	56657	90.66	710	712	700	924	498	711	707.64	0.34	0	1946	725	717	712	704	699	722	709	187	213	500	460	1	1	37417493	265	-4.13	0.68	12	0.15	-171.00	1042.00	1200	20231120	-41.08	420	20240805	68.33	1120	-36.88	20240108	420	68.33	20240805	1200	-41.08	20231120	420	68.33	20240805	0.00	N	091970	500	187 억		126009	N	N	0	N	00	N
115	20241011	140708	57	100.00	KOSDAQ		화학	N	N	N	N		N	708	-3	5	-0.42	29177775	41148	65.84	710	712	704	924	498	711	709.09	0.34	0	2130	725	717	712	704	699	722	709	187	213	500	460	1	1	37417493	265	-4.14	0.68	12	0.11	-171.00	1042.00	1200	20231120	-41.00	420	20240805	68.57	1120	-36.79	20240108	420	68.57	20240805	1200	-41.00	20231120	420	68.57	20240805	0.00	N	091970	500	187 억		126009	N	N	0	N	00	N
116	20241011	130709	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	-2	5	-0.28	28127140	39661	63.46	710	712	704	924	498	711	709.19	0.34	0	2130	725	717	712	704	699	722	709	187	213	500	460	1	1	37417493	265	-4.15	0.68	12	0.11	-171.00	1042.00	1200	20231120	-40.92	420	20240805	68.81	1120	-36.70	20240108	420	68.81	20240805	1200	-40.92	20231120	420	68.81	20240805	0.00	N	091970	500	187 억		126009	N	N	0	N	00	N
117	20241011	120705	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	-1	5	-0.14	23380241	32935	52.70	710	712	708	924	498	711	709.89	0.34	0	2085	725	717	712	704	699	722	709	187	213	500	460	1	1	37417493	266	-4.15	0.68	12	0.09	-171.00	1042.00	1200	20231120	-40.83	420	20240805	69.05	1120	-36.61	20240108	420	69.05	20240805	1200	-40.83	20231120	420	69.05	20240805	0.00	N	091970	500	187 억		126009	N	N	0	N	00	N
118	20241011	110704	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	-1	5	-0.14	20659777	29094	46.55	710	712	708	924	498	711	710.10	0.34	0	2085	725	717	712	704	699	722	709	187	213	500	460	1	1	37417493	266	-4.15	0.68	12	0.08	-171.00	1042.00	1200	20231120	-40.83	420	20240805	69.05	1120	-36.61	20240108	420	69.05	20240805	1200	-40.83	20231120	420	69.05	20240805	0.00	N	091970	500	187 억		126009	N	N	0	N	00	N
119	20241011	100712	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	-2	5	-0.28	13798422	19423	31.08	710	712	708	924	498	711	710.42	0.34	0	1871	725	717	712	704	699	722	709	187	213	500	460	1	1	37417493	265	-4.15	0.68	12	0.05	-171.00	1042.00	1200	20231120	-40.92	420	20240805	68.81	1120	-36.70	20240108	420	68.81	20240805	1200	-40.92	20231120	420	68.81	20240805	0.00	N	091970	500	187 억		126009	N	N	0	N	00	N
120	20241011	090708	57	100.00	KOSDAQ		화학	N	N	N	N		N	711	0	3	0.00	4671221	6572	10.52	710	711	710	924	498	711	710.78	0.34	0	1502	725	717	712	704	699	722	709	187	213	500	460	1	1	37417493	266	-4.16	0.68	12	0.02	-171.00	1042.00	1200	20231120	-40.75	420	20240805	69.29	1120	-36.52	20240108	420	69.29	20240805	1200	-40.75	20231120	420	69.29	20240805	0.00	N	091970	500	187 억		126009	N	N	0	N	00	N
121	20241010	160722	57	100.00	KOSDAQ		화학	N	N	N	N		N	711	1	2	0.14	44384117	62494	96.97	709	720	707	923	497	710	710.21	0.33	0	2961	738	724	712	698	686	718	692	187	213	500	460	1	1	37417493	266	-4.16	0.68	12	0.17	-171.00	1042.00	1200	20231120	-40.75	420	20240805	69.29	1120	-36.52	20240108	420	69.29	20240805	1200	-40.75	20231120	420	69.29	20240805	0.00	N	091970	500	187 억		123048	N	N	0	N	00	N
122	20241010	150735	57	100.00	KOSDAQ		화학	N	N	N	N		N	711	1	2	0.14	37964188	53454	82.94	709	720	707	923	497	710	710.22	0.33	0	3600	738	724	712	698	686	718	692	187	213	500	460	1	1	37417493	266	-4.16	0.68	12	0.14	-171.00	1042.00	1200	20231120	-40.75	420	20240805	69.29	1120	-36.52	20240108	420	69.29	20240805	1200	-40.75	20231120	420	69.29	20240805	0.00	N	091970	500	187 억		123048	N	N	0	N	00	N
123	20241010	140728	57	100.00	KOSDAQ		화학	N	N	N	N		N	711	1	2	0.14	37288048	52502	81.47	709	720	707	923	497	710	710.22	0.33	0	3600	738	724	712	698	686	718	692	187	213	500	460	1	1	37417493	266	-4.16	0.68	12	0.14	-171.00	1042.00	1200	20231120	-40.75	420	20240805	69.29	1120	-36.52	20240108	420	69.29	20240805	1200	-40.75	20231120	420	69.29	20240805	0.00	N	091970	500	187 억		123048	N	N	0	N	00	N
124	20241010	130726	57	100.00	KOSDAQ		화학	N	N	N	N		N	711	1	2	0.14	28345914	39913	61.93	709	720	707	923	497	710	710.19	0.33	0	4758	738	724	712	698	686	718	692	187	213	500	460	1	1	37417493	266	-4.16	0.68	12	0.11	-171.00	1042.00	1200	20231120	-40.75	420	20240805	69.29	1120	-36.52	20240108	420	69.29	20240805	1200	-40.75	20231120	420	69.29	20240805	0.00	N	091970	500	187 억		123048	N	N	0	N	00	N
125	20241010	120727	57	100.00	KOSDAQ		화학	N	N	N	N		N	711	1	2	0.14	21657415	30518	47.35	709	720	707	923	497	710	709.66	0.33	0	5248	738	724	712	698	686	718	692	187	213	500	460	1	1	37417493	266	-4.16	0.68	12	0.08	-171.00	1042.00	1200	20231120	-40.75	420	20240805	69.29	1120	-36.52	20240108	420	69.29	20240805	1200	-40.75	20231120	420	69.29	20240805	0.00	N	091970	500	187 억		123048	N	N	0	N	00	N
126	20241010	110726	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	0	3	0.00	15283181	21536	33.42	709	720	707	923	497	710	709.66	0.33	0	5393	738	724	712	698	686	718	692	187	213	500	460	1	1	37417493	266	-4.15	0.68	12	0.06	-171.00	1042.00	1200	20231120	-40.83	420	20240805	69.05	1120	-36.61	20240108	420	69.05	20240805	1200	-40.83	20231120	420	69.05	20240805	0.00	N	091970	500	187 억		123048	N	N	0	N	00	N
127	20241010	100726	57	100.00	KOSDAQ		화학	N	N	N	N		N	708	-2	5	-0.28	7198135	10151	15.75	709	720	707	923	497	710	709.11	0.33	0	5393	738	724	712	698	686	718	692	187	213	500	460	1	1	37417493	265	-4.14	0.68	12	0.03	-171.00	1042.00	1200	20231120	-41.00	420	20240805	68.57	1120	-36.79	20240108	420	68.57	20240805	1200	-41.00	20231120	420	68.57	20240805	0.00	N	091970	500	187 억		123048	N	N	0	N	00	N
128	20241010	090728	57	100.00	KOSDAQ		화학	N	N	N	N		N	718	8	2	1.13	3915464	5515	8.56	709	720	709	923	497	710	709.97	0.33	0	5268	738	724	712	698	686	718	692	187	213	500	460	1	1	37417493	269	-4.20	0.69	12	0.01	-171.00	1042.00	1200	20231120	-40.17	420	20240805	70.95	1120	-35.89	20240108	420	70.95	20240805	1200	-40.17	20231120	420	70.95	20240805	0.00	N	091970	500	187 억		123048	N	N	0	N	00	N
129	20241008	160721	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	4	2	0.57	45461569	64446	80.70	726	726	700	917	495	706	705.42	0.33	0	-7323	724	715	709	700	694	712	697	187	211	500	460	1	1	37417493	266	-4.15	0.68	12	0.17	-171.00	1042.00	1200	20231120	-40.83	420	20240805	69.05	1120	-36.61	20240108	420	69.05	20240805	1200	-40.83	20231120	420	69.05	20240805	0.00	N	091970	500	187 억		124345	N	N	0	N	00	N
130	20241008	150726	57	100.00	KOSDAQ		화학	N	N	N	N		N	706	0	3	0.00	38875256	55149	69.05	726	726	700	917	495	706	704.91	0.33	0	-7272	724	715	709	700	694	712	697	187	211	500	460	1	1	37417493	264	-4.13	0.68	12	0.15	-171.00	1042.00	1200	20231120	-41.17	420	20240805	68.10	1120	-36.96	20240108	420	68.10	20240805	1200	-41.17	20231120	420	68.10	20240805	0.00	N	091970	500	187 억		124345	N	N	0	N	00	N
131	20241008	140723	57	100.00	KOSDAQ		화학	N	N	N	N		N	708	2	2	0.28	38849902	55113	69.01	726	726	700	917	495	706	704.91	0.33	0	-7272	724	715	709	700	694	712	697	187	211	500	460	1	1	37417493	265	-4.14	0.68	12	0.15	-171.00	1042.00	1200	20231120	-41.00	420	20240805	68.57	1120	-36.79	20240108	420	68.57	20240805	1200	-41.00	20231120	420	68.57	20240805	0.00	N	091970	500	187 억		124345	N	N	0	N	00	N
132	20241008	130723	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	3	2	0.42	33015725	46808	58.61	726	726	700	917	495	706	705.34	0.33	0	-7271	724	715	709	700	694	712	697	187	211	500	460	1	1	37417493	265	-4.15	0.68	12	0.13	-171.00	1042.00	1200	20231120	-40.92	420	20240805	68.81	1120	-36.70	20240108	420	68.81	20240805	1200	-40.92	20231120	420	68.81	20240805	0.00	N	091970	500	187 억		124345	N	N	0	N	00	N
133	20241008	120724	57	100.00	KOSDAQ		화학	N	N	N	N		N	707	1	2	0.14	21547865	30601	38.32	726	726	700	917	495	706	704.16	0.33	0	-1245	724	715	709	700	694	712	697	187	211	500	460	1	1	37417493	265	-4.13	0.68	12	0.08	-171.00	1042.00	1200	20231120	-41.08	420	20240805	68.33	1120	-36.88	20240108	420	68.33	20240805	1200	-41.08	20231120	420	68.33	20240805	0.00	N	091970	500	187 억		124345	N	N	0	N	00	N
134	20241008	110722	57	100.00	KOSDAQ		화학	N	N	N	N		N	708	2	2	0.28	21509156	30546	38.25	726	726	700	917	495	706	704.16	0.33	0	-1202	724	715	709	700	694	712	697	187	211	500	460	1	1	37417493	265	-4.14	0.68	12	0.08	-171.00	1042.00	1200	20231120	-41.00	420	20240805	68.57	1120	-36.79	20240108	420	68.57	20240805	1200	-41.00	20231120	420	68.57	20240805	0.00	N	091970	500	187 억		124345	N	N	0	N	00	N
135	20241008	100725	57	100.00	KOSDAQ		화학	N	N	N	N		N	707	1	2	0.14	10727990	15213	19.05	726	726	702	917	495	706	705.19	0.33	0	-1134	724	715	709	700	694	712	697	187	211	500	460	1	1	37417493	265	-4.13	0.68	12	0.04	-171.00	1042.00	1200	20231120	-41.08	420	20240805	68.33	1120	-36.88	20240108	420	68.33	20240805	1200	-41.08	20231120	420	68.33	20240805	0.00	N	091970	500	187 억		124345	N	N	0	N	00	N
136	20241008	090723	57	100.00	KOSDAQ		화학	N	N	N	N		N	706	0	3	0.00	572317	790	0.99	726	726	706	917	495	706	724.45	0.33	0	-101	724	715	709	700	694	712	697	187	211	500	460	1	1	37417493	264	-4.13	0.68	12	0.00	-171.00	1042.00	1200	20231120	-41.17	420	20240805	68.10	1120	-36.96	20240108	420	68.10	20240805	1200	-41.17	20231120	420	68.10	20240805	0.00	N	091970	500	187 억		124345	N	N	0	N	00	N
137	20241007	160727	57	100.00	KOSDAQ		화학	N	N	N	N		N	706	-4	5	-0.56	56531391	79863	90.26	710	718	703	923	497	710	707.85	0.34	0	-13791	726	718	706	698	686	722	702	187	213	500	460	1	1	37417493	264	-4.13	0.68	12	0.21	-171.00	1042.00	1200	20231120	-41.17	420	20240805	68.10	1120	-36.96	20240108	420	68.10	20240805	1200	-41.17	20231120	420	68.10	20240805	0.00	N	091970	500	187 억		127901	N	N	0	N	00	N
138	20241007	150701	57	100.00	KOSDAQ		화학	N	N	N	N		N	705	-5	5	-0.70	50191805	70873	80.10	710	718	703	923	497	710	708.19	0.34	0	-13391	726	718	706	698	686	722	702	187	213	500	460	1	1	37417493	264	-4.12	0.68	12	0.19	-171.00	1042.00	1200	20231120	-41.25	420	20240805	67.86	1120	-37.05	20240108	420	67.86	20240805	1200	-41.25	20231120	420	67.86	20240805	0.00	N	091970	500	187 억		127901	N	N	0	N	00	N
139	20241007	140730	57	100.00	KOSDAQ		화학	N	N	N	N		N	707	-3	5	-0.42	40847576	57647	65.15	710	718	703	923	497	710	708.58	0.34	0	-12783	726	718	706	698	686	722	702	187	213	500	460	1	1	37417493	265	-4.13	0.68	12	0.15	-171.00	1042.00	1200	20231120	-41.08	420	20240805	68.33	1120	-36.88	20240108	420	68.33	20240805	1200	-41.08	20231120	420	68.33	20240805	0.00	N	091970	500	187 억		127901	N	N	0	N	00	N
140	20241007	130700	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	0	3	0.00	36685023	51764	58.50	710	718	703	923	497	710	708.70	0.34	0	-12666	726	718	706	698	686	722	702	187	213	500	460	1	1	37417493	266	-4.15	0.68	12	0.14	-171.00	1042.00	1200	20231120	-40.83	420	20240805	69.05	1120	-36.61	20240108	420	69.05	20240805	1200	-40.83	20231120	420	69.05	20240805	0.00	N	091970	500	187 억		127901	N	N	0	N	00	N
141	20241007	120735	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	0	3	0.00	35769085	50472	57.04	710	718	703	923	497	710	708.69	0.34	0	-12527	726	718	706	698	686	722	702	187	213	500	460	1	1	37417493	266	-4.15	0.68	12	0.13	-171.00	1042.00	1200	20231120	-40.83	420	20240805	69.05	1120	-36.61	20240108	420	69.05	20240805	1200	-40.83	20231120	420	69.05	20240805	0.00	N	091970	500	187 억		127901	N	N	0	N	00	N
142	20241007	110650	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	0	3	0.00	35356226	49887	56.38	710	718	703	923	497	710	708.73	0.34	0	-12359	726	718	706	698	686	722	702	187	213	500	460	1	1	37417493	266	-4.15	0.68	12	0.13	-171.00	1042.00	1200	20231120	-40.83	420	20240805	69.05	1120	-36.61	20240108	420	69.05	20240805	1200	-40.83	20231120	420	69.05	20240805	0.00	N	091970	500	187 억		127901	N	N	0	N	00	N
143	20241007	100651	57	100.00	KOSDAQ		화학	N	N	N	N		N	708	-2	5	-0.28	28585858	40338	45.59	710	718	703	923	497	710	708.66	0.34	0	-11563	726	718	706	698	686	722	702	187	213	500	460	1	1	37417493	265	-4.14	0.68	12	0.11	-171.00	1042.00	1200	20231120	-41.00	420	20240805	68.57	1120	-36.79	20240108	420	68.57	20240805	1200	-41.00	20231120	420	68.57	20240805	0.00	N	091970	500	187 억		127901	N	N	0	N	00	N
144	20241007	090725	57	100.00	KOSDAQ		화학	N	N	N	N		N	714	4	2	0.56	598462	837	0.95	710	718	710	923	497	710	715.01	0.34	0	-428	726	718	706	698	686	722	702	187	213	500	460	1	1	37417493	267	-4.18	0.69	12	0.00	-171.00	1042.00	1200	20231120	-40.50	420	20240805	70.00	1120	-36.25	20240108	420	70.00	20240805	1200	-40.50	20231120	420	70.00	20240805	0.00	N	091970	500	187 억		127901	N	N	0	N	00	N
145	20241004	160631	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	0	3	0.00	62417743	88478	113.01	707	714	694	923	497	710	705.46	0.35	0	-1433	722	715	708	701	694	719	705	187	213	500	460	1	1	37417493	266	-4.15	0.68	12	0.24	-171.00	1042.00	1200	20231120	-40.83	420	20240805	69.05	1120	-36.61	20240108	420	69.05	20240805	1200	-40.83	20231120	420	69.05	20240805	0.00	N	091970	500	187 억		129334	N	N	0	N	00	N
146	20241004	150639	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	0	3	0.00	58415748	82824	105.78	707	714	694	923	497	710	705.30	0.35	0	-837	722	715	708	701	694	719	705	187	213	500	460	1	1	37417493	266	-4.15	0.68	12	0.22	-171.00	1042.00	1200	20231120	-40.83	420	20240805	69.05	1120	-36.61	20240108	420	69.05	20240805	1200	-40.83	20231120	420	69.05	20240805	0.00	N	091970	500	187 억		129334	N	N	0	N	00	N
147	20241004	140640	57	100.00	KOSDAQ		화학	N	N	N	N		N	701	-9	5	-1.27	51547131	73103	93.37	707	714	694	923	497	710	705.13	0.35	0	1088	722	715	708	701	694	719	705	187	213	500	460	1	1	37417493	262	-4.10	0.67	12	0.20	-171.00	1042.00	1200	20231120	-41.58	420	20240805	66.90	1120	-37.41	20240108	420	66.90	20240805	1200	-41.58	20231120	420	66.90	20240805	0.00	N	091970	500	187 억		129334	N	N	0	N	00	N
148	20241004	130638	57	100.00	KOSDAQ		화학	N	N	N	N		N	702	-8	5	-1.13	40216925	56837	72.59	707	714	699	923	497	710	707.58	0.35	0	1450	722	715	708	701	694	719	705	187	213	500	460	1	1	37417493	263	-4.11	0.67	12	0.15	-171.00	1042.00	1200	20231120	-41.50	420	20240805	67.14	1120	-37.32	20240108	420	67.14	20240805	1200	-41.50	20231120	420	67.14	20240805	0.00	N	091970	500	187 억		129334	N	N	0	N	00	N
149	20241004	120636	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	-1	5	-0.14	36695091	51801	66.16	707	714	700	923	497	710	708.39	0.35	0	-369	722	715	708	701	694	719	705	187	213	500	460	1	1	37417493	265	-4.15	0.68	12	0.14	-171.00	1042.00	1200	20231120	-40.92	420	20240805	68.81	1120	-36.70	20240108	420	68.81	20240805	1200	-40.92	20231120	420	68.81	20240805	0.00	N	091970	500	187 억		129334	N	N	0	N	00	N
150	20241004	110632	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	-1	5	-0.14	36693673	51799	66.16	707	714	700	923	497	710	708.39	0.35	0	-367	722	715	708	701	694	719	705	187	213	500	460	1	1	37417493	265	-4.15	0.68	12	0.14	-171.00	1042.00	1200	20231120	-40.92	420	20240805	68.81	1120	-36.70	20240108	420	68.81	20240805	1200	-40.92	20231120	420	68.81	20240805	0.00	N	091970	500	187 억		129334	N	N	0	N	00	N
151	20241004	100633	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	-1	5	-0.14	31525158	44454	56.78	707	714	704	923	497	710	709.16	0.35	0	281	722	715	708	701	694	719	705	187	213	500	460	1	1	37417493	265	-4.15	0.68	12	0.12	-171.00	1042.00	1200	20231120	-40.92	420	20240805	68.81	1120	-36.70	20240108	420	68.81	20240805	1200	-40.92	20231120	420	68.81	20240805	0.00	N	091970	500	187 억		129334	N	N	0	N	00	N
152	20241004	090632	57	100.00	KOSDAQ		화학	N	N	N	N		N	714	4	2	0.56	11054781	15540	19.85	707	714	707	923	497	710	711.38	0.35	0	-205	722	715	708	701	694	719	705	187	213	500	460	1	1	37417493	267	-4.18	0.69	12	0.04	-171.00	1042.00	1200	20231120	-40.50	420	20240805	70.00	1120	-36.25	20240108	420	70.00	20240805	1200	-40.50	20231120	420	70.00	20240805	0.00	N	091970	500	187 억		129334	N	N	0	N	00	N
153	20241002	160629	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	1	2	0.14	55503150	78295	83.09	705	715	701	921	497	709	708.90	0.34	0	-17886	722	715	706	699	690	719	703	187	212	500	460	1	1	37417493	266	-4.15	0.68	12	0.21	-171.00	1042.00	1200	20231120	-40.83	420	20240805	69.05	1120	-36.61	20240108	420	69.05	20240805	1200	-40.83	20231120	420	69.05	20240805	0.00	N	091970	500	187 억		128689	N	N	0	N	00	N
154	20241002	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	1	2	0.14	49587180	69951	74.23	705	715	701	921	497	709	708.88	0.34	0	-17409	722	715	706	699	690	719	703	187	212	500	460	1	1	37417493	266	-4.15	0.68	12	0.19	-171.00	1042.00	1200	20231120	-40.83	420	20240805	69.05	1120	-36.61	20240108	420	69.05	20240805	1200	-40.83	20231120	420	69.05	20240805	0.00	N	091970	500	187 억		128689	N	N	0	N	00	N
155	20241002	140638	57	100.00	KOSDAQ		화학	N	N	N	N		N	711	2	2	0.28	47953848	67649	71.79	705	715	701	921	497	709	708.86	0.34	0	-17158	722	715	706	699	690	719	703	187	212	500	460	1	1	37417493	266	-4.16	0.68	12	0.18	-171.00	1042.00	1200	20231120	-40.75	420	20240805	69.29	1120	-36.52	20240108	420	69.29	20240805	1200	-40.75	20231120	420	69.29	20240805	0.00	N	091970	500	187 억		128689	N	N	0	N	00	N
156	20241002	130631	57	100.00	KOSDAQ		화학	N	N	N	N		N	708	-1	5	-0.14	23665835	33414	35.46	705	715	701	921	497	709	708.26	0.34	0	-923	722	715	706	699	690	719	703	187	212	500	460	1	1	37417493	265	-4.14	0.68	12	0.09	-171.00	1042.00	1200	20231120	-41.00	420	20240805	68.57	1120	-36.79	20240108	420	68.57	20240805	1200	-41.00	20231120	420	68.57	20240805	0.00	N	091970	500	187 억		128689	N	N	0	N	00	N
157	20241002	120628	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	0	3	0.00	23561759	33267	35.30	705	715	701	921	497	709	708.26	0.34	0	-923	722	715	706	699	690	719	703	187	212	500	460	1	1	37417493	265	-4.15	0.68	12	0.09	-171.00	1042.00	1200	20231120	-40.92	420	20240805	68.81	1120	-36.70	20240108	420	68.81	20240805	1200	-40.92	20231120	420	68.81	20240805	0.00	N	091970	500	187 억		128689	N	N	0	N	00	N
158	20241002	110622	57	100.00	KOSDAQ		화학	N	N	N	N		N	707	-2	5	-0.28	19310775	27257	28.93	705	715	701	921	497	709	708.47	0.34	0	-1386	722	715	706	699	690	719	703	187	212	500	460	1	1	37417493	265	-4.13	0.68	12	0.07	-171.00	1042.00	1200	20231120	-41.08	420	20240805	68.33	1120	-36.88	20240108	420	68.33	20240805	1200	-41.08	20231120	420	68.33	20240805	0.00	N	091970	500	187 억		128689	N	N	0	N	00	N
159	20241002	100621	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	1	2	0.14	10947429	15412	16.36	705	715	705	921	497	709	710.32	0.34	0	-780	722	715	706	699	690	719	703	187	212	500	460	1	1	37417493	266	-4.15	0.68	12	0.04	-171.00	1042.00	1200	20231120	-40.83	420	20240805	69.05	1120	-36.61	20240108	420	69.05	20240805	1200	-40.83	20231120	420	69.05	20240805	0.00	N	091970	500	187 억		128689	N	N	0	N	00	N
160	20241002	090620	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	0	3	0.00	3010509	4248	4.51	705	709	705	921	497	709	708.69	0.34	0	-25	722	715	706	699	690	719	703	187	212	500	460	1	1	37417493	265	-4.15	0.68	12	0.01	-171.00	1042.00	1200	20231120	-40.92	420	20240805	68.81	1120	-36.70	20240108	420	68.81	20240805	1200	-40.92	20231120	420	68.81	20240805	0.00	N	091970	500	187 억		128689	N	N	0	N	00	N