KissMeData/340440/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	161302	57	100.00	KOSDAQ		화학	N	N	N	N		N	1414	21	2	1.51	92617586	65313	317.95	1400	1465	1366	1810	976	1393	1418.06	0.08	0	-1243	1418	1405	1397	1384	1376	1412	1391	28	417	100	940	1	1	28378364	401	10.55	1.21	12	0.23	134.00	1165.00	2025	20231121	-30.17	1153	20240805	22.64	1900	-25.58	20240520	1153	22.64	20240805	2025	-30.17	20231121	1153	22.64	20240805	0.67	N	340440	100	28 억		24070	N	N	0	N	00	N
3	20241031	151324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1435	42	2	3.02	89056219	62804	305.73	1400	1465	1366	1810	976	1393	1418.00	0.08	0	-1243	1418	1405	1397	1384	1376	1412	1391	28	417	100	940	1	1	28378364	407	10.71	1.23	12	0.22	134.00	1165.00	2025	20231121	-29.14	1153	20240805	24.46	1900	-24.47	20240520	1153	24.46	20240805	2025	-29.14	20231121	1153	24.46	20240805	0.67	N	340440	100	28 억		24070	N	N	0	N	00	N
4	20241031	141320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1402	9	2	0.65	42411421	30548	148.71	1400	1409	1366	1810	976	1393	1388.35	0.08	0	-1181	1418	1405	1397	1384	1376	1412	1391	28	417	100	940	1	1	28378364	398	10.46	1.20	12	0.11	134.00	1165.00	2025	20231121	-30.77	1153	20240805	21.60	1900	-26.21	20240520	1153	21.60	20240805	2025	-30.77	20231121	1153	21.60	20240805	0.67	N	340440	100	28 억		24070	N	N	0	N	00	N
5	20241031	131322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1401	8	2	0.57	34369860	24807	120.76	1400	1409	1366	1810	976	1393	1385.49	0.08	0	-1165	1418	1405	1397	1384	1376	1412	1391	28	417	100	940	1	1	28378364	398	10.46	1.20	12	0.09	134.00	1165.00	2025	20231121	-30.81	1153	20240805	21.51	1900	-26.26	20240520	1153	21.51	20240805	2025	-30.81	20231121	1153	21.51	20240805	0.67	N	340440	100	28 억		24070	N	N	0	N	00	N
6	20241031	121318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1402	9	2	0.65	31124753	22490	109.48	1400	1409	1366	1810	976	1393	1383.94	0.08	0	-968	1418	1405	1397	1384	1376	1412	1391	28	417	100	940	1	1	28378364	398	10.46	1.20	12	0.08	134.00	1165.00	2025	20231121	-30.77	1153	20240805	21.60	1900	-26.21	20240520	1153	21.60	20240805	2025	-30.77	20231121	1153	21.60	20240805	0.67	N	340440	100	28 억		24070	N	N	0	N	00	N
7	20241031	111318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1392	-1	5	-0.07	20337712	14757	71.84	1400	1409	1366	1810	976	1393	1378.17	0.08	0	-745	1418	1405	1397	1384	1376	1412	1391	28	417	100	940	1	1	28378364	395	10.39	1.19	12	0.05	134.00	1165.00	2025	20231121	-31.26	1153	20240805	20.73	1900	-26.74	20240520	1153	20.73	20240805	2025	-31.26	20231121	1153	20.73	20240805	0.67	N	340440	100	28 억		24070	N	N	0	N	00	N
8	20241031	101320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1387	-6	5	-0.43	12873915	9318	45.36	1400	1409	1372	1810	976	1393	1381.62	0.08	0	-415	1418	1405	1397	1384	1376	1412	1391	28	417	100	940	1	1	28378364	394	10.35	1.19	12	0.03	134.00	1165.00	2025	20231121	-31.51	1153	20240805	20.29	1900	-27.00	20240520	1153	20.29	20240805	2025	-31.51	20231121	1153	20.29	20240805	0.67	N	340440	100	28 억		24070	N	N	0	N	00	N
9	20241031	091318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1390	-3	5	-0.22	1469121	1052	5.12	1400	1409	1390	1810	976	1393	1396.50	0.08	0	-87	1418	1405	1397	1384	1376	1412	1391	28	417	100	940	1	1	28378364	394	10.37	1.19	12	0.00	134.00	1165.00	2025	20231121	-31.36	1153	20240805	20.56	1900	-26.84	20240520	1153	20.56	20240805	2025	-31.36	20231121	1153	20.56	20240805	0.67	N	340440	100	28 억		24070	N	N	0	N	00	N
10	20241030	161313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1393	4	2	0.29	28414869	20358	15.12	1389	1410	1389	1805	973	1389	1395.84	0.08	0	470	1497	1443	1416	1362	1335	1429	1348	28	416	100	940	1	1	28378364	395	10.40	1.20	12	0.07	134.00	1165.00	2025	20231121	-31.21	1153	20240805	20.82	1900	-26.68	20240520	1153	20.82	20240805	2025	-31.21	20231121	1153	20.82	20240805	0.64	N	340440	100	28 억		23600	N	N	0	N	00	N
11	20241030	151346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1410	21	2	1.51	26076568	18681	13.87	1389	1410	1389	1805	973	1389	1395.89	0.08	0	510	1497	1443	1416	1362	1335	1429	1348	28	416	100	940	1	1	28378364	400	10.52	1.21	12	0.07	134.00	1165.00	2025	20231121	-30.37	1153	20240805	22.29	1900	-25.79	20240520	1153	22.29	20240805	2025	-30.37	20231121	1153	22.29	20240805	0.64	N	340440	100	28 억		23600	N	N	0	N	00	N
12	20241030	141320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1397	8	2	0.58	21287072	15255	11.33	1389	1410	1389	1805	973	1389	1395.42	0.08	0	908	1497	1443	1416	1362	1335	1429	1348	28	416	100	940	1	1	28378364	396	10.43	1.20	12	0.05	134.00	1165.00	2025	20231121	-31.01	1153	20240805	21.16	1900	-26.47	20240520	1153	21.16	20240805	2025	-31.01	20231121	1153	21.16	20240805	0.64	N	340440	100	28 억		23600	N	N	0	N	00	N
13	20241030	131327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1397	8	2	0.58	18134926	12992	9.65	1389	1410	1389	1805	973	1389	1395.85	0.08	0	908	1497	1443	1416	1362	1335	1429	1348	28	416	100	940	1	1	28378364	396	10.43	1.20	12	0.05	134.00	1165.00	2025	20231121	-31.01	1153	20240805	21.16	1900	-26.47	20240520	1153	21.16	20240805	2025	-31.01	20231121	1153	21.16	20240805	0.64	N	340440	100	28 억		23600	N	N	0	N	00	N
14	20241030	121345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1397	8	2	0.58	14213501	10181	7.56	1389	1410	1389	1805	973	1389	1396.08	0.08	0	783	1497	1443	1416	1362	1335	1429	1348	28	416	100	940	1	1	28378364	396	10.43	1.20	12	0.04	134.00	1165.00	2025	20231121	-31.01	1153	20240805	21.16	1900	-26.47	20240520	1153	21.16	20240805	2025	-31.01	20231121	1153	21.16	20240805	0.64	N	340440	100	28 억		23600	N	N	0	N	00	N
15	20241030	111322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1402	13	2	0.94	10973515	7868	5.84	1389	1410	1389	1805	973	1389	1394.70	0.08	0	935	1497	1443	1416	1362	1335	1429	1348	28	416	100	940	1	1	28378364	398	10.46	1.20	12	0.03	134.00	1165.00	2025	20231121	-30.77	1153	20240805	21.60	1900	-26.21	20240520	1153	21.60	20240805	2025	-30.77	20231121	1153	21.60	20240805	0.64	N	340440	100	28 억		23600	N	N	0	N	00	N
16	20241030	101313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1405	16	2	1.15	9121105	6551	4.86	1389	1405	1389	1805	973	1389	1392.32	0.08	0	936	1497	1443	1416	1362	1335	1429	1348	28	416	100	940	1	1	28378364	399	10.49	1.21	12	0.02	134.00	1165.00	2025	20231121	-30.62	1153	20240805	21.86	1900	-26.05	20240520	1153	21.86	20240805	2025	-30.62	20231121	1153	21.86	20240805	0.64	N	340440	100	28 억		23600	N	N	0	N	00	N
17	20241030	091321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1403	14	2	1.01	1442153	1037	0.77	1389	1403	1389	1805	973	1389	1390.70	0.08	0	-18	1497	1443	1416	1362	1335	1429	1348	28	416	100	940	1	1	28378364	398	10.47	1.20	12	0.00	134.00	1165.00	2025	20231121	-30.72	1153	20240805	21.68	1900	-26.16	20240520	1153	21.68	20240805	2025	-30.72	20231121	1153	21.68	20240805	0.64	N	340440	100	28 억		23600	N	N	0	N	00	N
18	20241029	161231	57	100.00	KOSDAQ		화학	N	N	N	N		N	1389	-7	5	-0.50	192446346	134396	127.54	1405	1470	1389	1814	978	1396	1432.36	0.07	0	3072	1440	1418	1398	1376	1356	1408	1366	28	418	100	940	1	1	28378364	394	10.37	1.19	12	0.47	134.00	1165.00	2025	20231121	-31.41	1153	20240805	20.47	1900	-26.89	20240520	1153	20.47	20240805	2025	-31.41	20231121	1153	20.47	20240805	0.63	N	340440	100	28 억		20459	N	N	0	N	00	N
19	20241029	151251	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	4	2	0.29	179967016	125421	119.03	1405	1470	1396	1814	978	1396	1434.90	0.07	0	2627	1440	1418	1398	1376	1356	1408	1366	28	418	100	940	1	1	28378364	397	10.45	1.20	12	0.44	134.00	1165.00	2025	20231121	-30.86	1153	20240805	21.42	1900	-26.32	20240520	1153	21.42	20240805	2025	-30.86	20231121	1153	21.42	20240805	0.63	N	340440	100	28 억		20459	N	N	0	N	00	N
20	20241029	141104	57	100.00	KOSDAQ		화학	N	N	N	N		N	1415	19	2	1.36	162907484	113269	107.49	1405	1470	1396	1814	978	1396	1438.24	0.07	0	2432	1440	1418	1398	1376	1356	1408	1366	28	418	100	940	1	1	28378364	402	10.56	1.21	12	0.40	134.00	1165.00	2025	20231121	-30.12	1153	20240805	22.72	1900	-25.53	20240520	1153	22.72	20240805	2025	-30.12	20231121	1153	22.72	20240805	0.63	N	340440	100	28 억		20459	N	N	0	N	00	N
21	20241029	131240	57	100.00	KOSDAQ		화학	N	N	N	N		N	1416	20	2	1.43	161913833	112565	106.83	1405	1470	1396	1814	978	1396	1438.40	0.07	0	2447	1440	1418	1398	1376	1356	1408	1366	28	418	100	940	1	1	28378364	402	10.57	1.22	12	0.40	134.00	1165.00	2025	20231121	-30.07	1153	20240805	22.81	1900	-25.47	20240520	1153	22.81	20240805	2025	-30.07	20231121	1153	22.81	20240805	0.63	N	340440	100	28 억		20459	N	N	0	N	00	N
22	20241029	121241	57	100.00	KOSDAQ		화학	N	N	N	N		N	1412	16	2	1.15	158745341	110323	104.70	1405	1470	1396	1814	978	1396	1438.91	0.07	0	2627	1440	1418	1398	1376	1356	1408	1366	28	418	100	940	1	1	28378364	401	10.54	1.21	12	0.39	134.00	1165.00	2025	20231121	-30.27	1153	20240805	22.46	1900	-25.68	20240520	1153	22.46	20240805	2025	-30.27	20231121	1153	22.46	20240805	0.63	N	340440	100	28 억		20459	N	N	0	N	00	N
23	20241029	111302	57	100.00	KOSDAQ		화학	N	N	N	N		N	1411	15	2	1.07	154265995	107143	101.68	1405	1470	1396	1814	978	1396	1439.81	0.07	0	4238	1440	1418	1398	1376	1356	1408	1366	28	418	100	940	1	1	28378364	400	10.53	1.21	12	0.38	134.00	1165.00	2025	20231121	-30.32	1153	20240805	22.38	1900	-25.74	20240520	1153	22.38	20240805	2025	-30.32	20231121	1153	22.38	20240805	0.63	N	340440	100	28 억		20459	N	N	0	N	00	N
24	20241029	101237	57	100.00	KOSDAQ		화학	N	N	N	N		N	1426	30	2	2.15	125098130	86440	82.03	1405	1470	1396	1814	978	1396	1447.23	0.07	0	824	1440	1418	1398	1376	1356	1408	1366	28	418	100	940	1	1	28378364	405	10.64	1.22	12	0.30	134.00	1165.00	2025	20231121	-29.58	1153	20240805	23.68	1900	-24.95	20240520	1153	23.68	20240805	2025	-29.58	20231121	1153	23.68	20240805	0.63	N	340440	100	28 억		20459	N	N	0	N	00	N
25	20241028	161226	57	100.00	KOSDAQ		화학	N	N	N	N		N	1396	-12	5	-0.85	146974715	105370	18.01	1400	1420	1378	1830	986	1408	1394.81	0.07	0	1093	1512	1460	1393	1341	1274	1486	1367	28	422	100	950	1	1	28378364	396	10.42	1.20	12	0.37	134.00	1165.00	2025	20231121	-31.06	1153	20240805	21.08	1900	-26.53	20240520	1153	21.08	20240805	2025	-31.06	20231121	1153	21.08	20240805	0.66	N	340440	100	28 억		19366	N	N	0	N	00	N
26	20241028	151236	57	100.00	KOSDAQ		화학	N	N	N	N		N	1385	-23	5	-1.63	143794080	103087	17.62	1400	1420	1378	1830	986	1408	1394.85	0.07	0	1715	1512	1460	1393	1341	1274	1486	1367	28	422	100	950	1	1	28378364	393	10.34	1.19	12	0.36	134.00	1165.00	2025	20231121	-31.60	1153	20240805	20.12	1900	-27.11	20240520	1153	20.12	20240805	2025	-31.60	20231121	1153	20.12	20240805	0.66	N	340440	100	28 억		19366	N	N	0	N	00	N
27	20241028	141238	57	100.00	KOSDAQ		화학	N	N	N	N		N	1390	-18	5	-1.28	111027317	79390	13.57	1400	1420	1382	1830	986	1408	1398.48	0.07	0	1317	1512	1460	1393	1341	1274	1486	1367	28	422	100	950	1	1	28378364	394	10.37	1.19	12	0.28	134.00	1165.00	2025	20231121	-31.36	1153	20240805	20.56	1900	-26.84	20240520	1153	20.56	20240805	2025	-31.36	20231121	1153	20.56	20240805	0.66	N	340440	100	28 억		19366	N	N	0	N	00	N
28	20241028	131231	57	100.00	KOSDAQ		화학	N	N	N	N		N	1397	-11	5	-0.78	101418140	72481	12.39	1400	1420	1382	1830	986	1408	1399.21	0.07	0	952	1512	1460	1393	1341	1274	1486	1367	28	422	100	950	1	1	28378364	396	10.43	1.20	12	0.26	134.00	1165.00	2025	20231121	-31.01	1153	20240805	21.16	1900	-26.47	20240520	1153	21.16	20240805	2025	-31.01	20231121	1153	21.16	20240805	0.66	N	340440	100	28 억		19366	N	N	0	N	00	N
29	20241028	121233	57	100.00	KOSDAQ		화학	N	N	N	N		N	1399	-9	5	-0.64	97915558	69962	11.96	1400	1420	1382	1830	986	1408	1399.53	0.07	0	794	1512	1460	1393	1341	1274	1486	1367	28	422	100	950	1	1	28378364	397	10.44	1.20	12	0.25	134.00	1165.00	2025	20231121	-30.91	1153	20240805	21.34	1900	-26.37	20240520	1153	21.34	20240805	2025	-30.91	20231121	1153	21.34	20240805	0.66	N	340440	100	28 억		19366	N	N	0	N	00	N
30	20241028	111034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1391	-17	5	-1.21	68589516	48911	8.36	1400	1420	1382	1830	986	1408	1402.31	0.07	0	-129	1512	1460	1393	1341	1274	1486	1367	28	422	100	950	1	1	28378364	395	10.38	1.19	12	0.17	134.00	1165.00	2025	20231121	-31.31	1153	20240805	20.64	1900	-26.79	20240520	1153	20.64	20240805	2025	-31.31	20231121	1153	20.64	20240805	0.66	N	340440	100	28 억		19366	N	N	0	N	00	N
31	20241028	101219	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	-8	5	-0.57	36909074	26371	4.51	1400	1418	1382	1830	986	1408	1399.54	0.07	0	609	1512	1460	1393	1341	1274	1486	1367	28	422	100	950	1	1	28378364	397	10.45	1.20	12	0.09	134.00	1165.00	2025	20231121	-30.86	1153	20240805	21.42	1900	-26.32	20240520	1153	21.42	20240805	2025	-30.86	20231121	1153	21.42	20240805	0.66	N	340440	100	28 억		19366	N	N	0	N	00	N
32	20241028	091228	57	100.00	KOSDAQ		화학	N	N	N	N		N	1417	9	2	0.64	6907205	4903	0.84	1400	1418	1400	1830	986	1408	1408.81	0.07	0	111	1512	1460	1393	1341	1274	1486	1367	28	422	100	950	1	1	28378364	402	10.57	1.22	12	0.02	134.00	1165.00	2025	20231121	-30.02	1153	20240805	22.90	1900	-25.42	20240520	1153	22.90	20240805	2025	-30.02	20231121	1153	22.90	20240805	0.66	N	340440	100	28 억		19366	N	N	0	N	00	N
33	20241025	161228	57	100.00	KOSDAQ		화학	N	N	N	N		N	1408	43	2	3.15	813080286	581412	26.27	1355	1445	1326	1774	956	1365	1398.45	0.12	0	-13943	1567	1466	1372	1271	1177	1516	1321	28	409	100	920	1	1	28378364	400	10.51	1.21	12	2.05	134.00	1165.00	2025	20231121	-30.47	1153	20240805	22.12	1900	-25.89	20240520	1153	22.12	20240805	2025	-30.47	20231121	1153	22.12	20240805	0.66	N	340440	100	28 억		32951	N	N	0	N	00	N
34	20241025	151235	57	100.00	KOSDAQ		화학	N	N	N	N		N	1409	44	2	3.22	798565400	571089	25.80	1355	1445	1326	1774	956	1365	1398.32	0.12	0	-12864	1567	1466	1372	1271	1177	1516	1321	28	409	100	920	1	1	28378364	400	10.51	1.21	12	2.01	134.00	1165.00	2025	20231121	-30.42	1153	20240805	22.20	1900	-25.84	20240520	1153	22.20	20240805	2025	-30.42	20231121	1153	22.20	20240805	0.66	N	340440	100	28 억		32951	N	N	0	N	00	N
35	20241025	141232	57	100.00	KOSDAQ		화학	N	N	N	N		N	1421	56	2	4.10	737497987	527637	23.84	1355	1445	1326	1774	956	1365	1397.74	0.12	0	-13702	1567	1466	1372	1271	1177	1516	1321	28	409	100	920	1	1	28378364	403	10.60	1.22	12	1.86	134.00	1165.00	2025	20231121	-29.83	1153	20240805	23.24	1900	-25.21	20240520	1153	23.24	20240805	2025	-29.83	20231121	1153	23.24	20240805	0.66	N	340440	100	28 억		32951	N	N	0	N	00	N
36	20241025	131232	57	100.00	KOSDAQ		화학	N	N	N	N		N	1428	63	2	4.62	488416924	352353	15.92	1355	1445	1326	1774	956	1365	1386.16	0.12	0	-8950	1567	1466	1372	1271	1177	1516	1321	28	409	100	920	1	1	28378364	405	10.66	1.23	12	1.24	134.00	1165.00	2025	20231121	-29.48	1153	20240805	23.85	1900	-24.84	20240520	1153	23.85	20240805	2025	-29.48	20231121	1153	23.85	20240805	0.66	N	340440	100	28 억		32951	N	N	0	N	00	N
37	20241025	121235	57	100.00	KOSDAQ		화학	N	N	N	N		N	1363	-2	5	-0.15	312236348	226656	10.24	1355	1443	1326	1774	956	1365	1377.58	0.12	0	-10927	1567	1466	1372	1271	1177	1516	1321	28	409	100	920	1	1	28378364	387	10.17	1.17	12	0.80	134.00	1165.00	2025	20231121	-32.69	1153	20240805	18.21	1900	-28.26	20240520	1153	18.21	20240805	2025	-32.69	20231121	1153	18.21	20240805	0.66	N	340440	100	28 억		32951	N	N	0	N	00	N
38	20241025	111230	57	100.00	KOSDAQ		화학	N	N	N	N		N	1332	-33	5	-2.42	101273698	75282	3.40	1355	1364	1326	1774	956	1365	1345.26	0.12	0	-7887	1567	1466	1372	1271	1177	1516	1321	28	409	100	920	1	1	28378364	378	9.94	1.14	12	0.27	134.00	1165.00	2025	20231121	-34.22	1153	20240805	15.52	1900	-29.89	20240520	1153	15.52	20240805	2025	-34.22	20231121	1153	15.52	20240805	0.66	N	340440	100	28 억		32951	N	N	0	N	00	N
39	20241025	101230	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-30	5	-2.20	90943706	67509	3.05	1355	1364	1326	1774	956	1365	1347.13	0.12	0	-7897	1567	1466	1372	1271	1177	1516	1321	28	409	100	920	1	1	28378364	379	9.96	1.15	12	0.24	134.00	1165.00	2025	20231121	-34.07	1153	20240805	15.78	1900	-29.74	20240520	1153	15.78	20240805	2025	-34.07	20231121	1153	15.78	20240805	0.66	N	340440	100	28 억		32951	N	N	0	N	00	N
40	20241025	091234	57	100.00	KOSDAQ		화학	N	N	N	N		N	1364	-1	5	-0.07	49111499	36336	1.64	1355	1364	1344	1774	956	1365	1351.59	0.12	0	-3747	1567	1466	1372	1271	1177	1516	1321	28	409	100	920	1	1	28378364	387	10.18	1.17	12	0.13	134.00	1165.00	2025	20231121	-32.64	1153	20240805	18.30	1900	-28.21	20240520	1153	18.30	20240805	2025	-32.64	20231121	1153	18.30	20240805	0.66	N	340440	100	28 억		32951	N	N	0	N	00	N
41	20241024	161207	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	73	2	5.65	3057397858	2209552	23649.28	1300	1473	1278	1679	905	1292	1383.77	0.07	0	13326	1309	1300	1285	1276	1261	1305	1281	28	387	100	870	1	1	28378364	387	10.19	1.17	12	7.79	134.00	1165.00	2025	20231121	-32.59	1153	20240805	18.39	1900	-28.16	20240520	1153	18.39	20240805	2025	-32.59	20231121	1153	18.39	20240805	0.66	N	340440	100	28 억		19874	N	N	0	N	00	N
42	20241024	151219	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	51	2	3.95	3025277230	2185929	23396.44	1300	1473	1278	1679	905	1292	1383.98	0.07	0	16002	1309	1300	1285	1276	1261	1305	1281	28	387	100	870	1	1	28378364	381	10.02	1.15	12	7.70	134.00	1165.00	2025	20231121	-33.68	1153	20240805	16.48	1900	-29.32	20240520	1153	16.48	20240805	2025	-33.68	20231121	1153	16.48	20240805	0.66	N	340440	100	28 억		19874	N	N	0	N	00	N
43	20241024	141204	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	63	2	4.88	2362816650	1707307	18273.65	1300	1473	1278	1679	905	1292	1383.94	0.07	0	1371	1309	1300	1285	1276	1261	1305	1281	28	387	100	870	1	1	28378364	385	10.11	1.16	12	6.02	134.00	1165.00	2025	20231121	-33.09	1153	20240805	17.52	1900	-28.68	20240520	1153	17.52	20240805	2025	-33.09	20231121	1153	17.52	20240805	0.66	N	340440	100	28 억		19874	N	N	0	N	00	N
44	20241024	131217	57	100.00	KOSDAQ		화학	N	N	N	N		N	1358	66	2	5.11	1546685527	1117623	11962.14	1300	1473	1278	1679	905	1292	1383.91	0.07	0	6553	1309	1300	1285	1276	1261	1305	1281	28	387	100	870	1	1	28378364	385	10.13	1.17	12	3.94	134.00	1165.00	2025	20231121	-32.94	1153	20240805	17.78	1900	-28.53	20240520	1153	17.78	20240805	2025	-32.94	20231121	1153	17.78	20240805	0.66	N	340440	100	28 억		19874	N	N	0	N	00	N
45	20241024	121211	57	100.00	KOSDAQ		화학	N	N	N	N		N	1317	25	2	1.93	819631402	595927	6378.33	1300	1440	1278	1679	905	1292	1375.39	0.07	0	5162	1309	1300	1285	1276	1261	1305	1281	28	387	100	870	1	1	28378364	374	9.83	1.13	12	2.10	134.00	1165.00	2025	20231121	-34.96	1153	20240805	14.22	1900	-30.68	20240520	1153	14.22	20240805	2025	-34.96	20231121	1153	14.22	20240805	0.66	N	340440	100	28 억		19874	N	N	0	N	00	N
46	20241024	111210	57	100.00	KOSDAQ		화학	N	N	N	N		N	1346	54	2	4.18	676994354	489041	5234.30	1300	1440	1278	1679	905	1292	1384.33	0.07	0	2983	1309	1300	1285	1276	1261	1305	1281	28	387	100	870	1	1	28378364	382	10.04	1.16	12	1.72	134.00	1165.00	2025	20231121	-33.53	1153	20240805	16.74	1900	-29.16	20240520	1153	16.74	20240805	2025	-33.53	20231121	1153	16.74	20240805	0.66	N	340440	100	28 억		19874	N	N	0	N	00	N
47	20241024	101057	57	100.00	KOSDAQ		화학	N	N	N	N		N	1311	19	2	1.47	7316828	5638	60.34	1300	1311	1278	1679	905	1292	1297.77	0.07	0	-4	1309	1300	1285	1276	1261	1305	1281	28	387	100	870	1	1	28378364	372	9.78	1.13	12	0.02	134.00	1165.00	2025	20231121	-35.26	1153	20240805	13.70	1900	-31.00	20240520	1153	13.70	20240805	2025	-35.26	20231121	1153	13.70	20240805	0.66	N	340440	100	28 억		19874	N	N	0	N	00	N
48	20241024	091245	57	100.00	KOSDAQ		화학	N	N	N	N		N	1279	-13	5	-1.01	407803	317	3.39	1300	1300	1278	1679	905	1292	1286.44	0.07	0	12	1309	1300	1285	1276	1261	1305	1281	28	387	100	870	1	1	28378364	363	9.54	1.10	12	0.00	134.00	1165.00	2025	20231121	-36.84	1153	20240805	10.93	1900	-32.68	20240520	1153	10.93	20240805	2025	-36.84	20231121	1153	10.93	20240805	0.66	N	340440	100	28 억		19874	N	N	0	N	00	N
49	20241023	161215	57	100.00	KOSDAQ		화학	N	N	N	N		N	1292	-5	5	-0.39	11955689	9343	55.67	1272	1294	1270	1686	908	1297	1279.64	0.07	0	-545	1319	1308	1289	1278	1259	1313	1283	28	389	100	880	1	1	28378364	367	9.64	1.11	12	0.03	134.00	1165.00	2025	20231121	-36.20	1153	20240805	12.06	1900	-32.00	20240520	1153	12.06	20240805	2025	-36.20	20231121	1153	12.06	20240805	0.66	N	340440	100	28 억		20419	N	N	0	N	00	N
50	20241023	151239	57	100.00	KOSDAQ		화학	N	N	N	N		N	1292	-5	5	-0.39	11301937	8837	52.66	1272	1294	1270	1686	908	1297	1278.93	0.07	0	-523	1319	1308	1289	1278	1259	1313	1283	28	389	100	880	1	1	28378364	367	9.64	1.11	12	0.03	134.00	1165.00	2025	20231121	-36.20	1153	20240805	12.06	1900	-32.00	20240520	1153	12.06	20240805	2025	-36.20	20231121	1153	12.06	20240805	0.66	N	340440	100	28 억		20419	N	N	0	N	00	N
51	20241023	141246	57	100.00	KOSDAQ		화학	N	N	N	N		N	1293	-4	5	-0.31	10340648	8093	48.22	1272	1294	1270	1686	908	1297	1277.73	0.07	0	-459	1319	1308	1289	1278	1259	1313	1283	28	389	100	880	1	1	28378364	367	9.65	1.11	12	0.03	134.00	1165.00	2025	20231121	-36.15	1153	20240805	12.14	1900	-31.95	20240520	1153	12.14	20240805	2025	-36.15	20231121	1153	12.14	20240805	0.66	N	340440	100	28 억		20419	N	N	0	N	00	N
52	20241023	131226	57	100.00	KOSDAQ		화학	N	N	N	N		N	1283	-14	5	-1.08	9730700	7617	45.39	1272	1294	1270	1686	908	1297	1277.50	0.07	0	-459	1319	1308	1289	1278	1259	1313	1283	28	389	100	880	1	1	28378364	364	9.57	1.10	12	0.03	134.00	1165.00	2025	20231121	-36.64	1153	20240805	11.27	1900	-32.47	20240520	1153	11.27	20240805	2025	-36.64	20231121	1153	11.27	20240805	0.66	N	340440	100	28 억		20419	N	N	0	N	00	N
53	20241023	121222	57	100.00	KOSDAQ		화학	N	N	N	N		N	1283	-14	5	-1.08	9720457	7609	45.34	1272	1294	1270	1686	908	1297	1277.49	0.07	0	-459	1319	1308	1289	1278	1259	1313	1283	28	389	100	880	1	1	28378364	364	9.57	1.10	12	0.03	134.00	1165.00	2025	20231121	-36.64	1153	20240805	11.27	1900	-32.47	20240520	1153	11.27	20240805	2025	-36.64	20231121	1153	11.27	20240805	0.66	N	340440	100	28 억		20419	N	N	0	N	00	N
54	20241023	111215	57	100.00	KOSDAQ		화학	N	N	N	N		N	1276	-21	5	-1.62	7217082	5654	33.69	1272	1294	1270	1686	908	1297	1276.46	0.07	0	-456	1319	1308	1289	1278	1259	1313	1283	28	389	100	880	1	1	28378364	362	9.52	1.10	12	0.02	134.00	1165.00	2025	20231121	-36.99	1153	20240805	10.67	1900	-32.84	20240520	1153	10.67	20240805	2025	-36.99	20231121	1153	10.67	20240805	0.66	N	340440	100	28 억		20419	N	N	0	N	00	N
55	20241023	101219	57	100.00	KOSDAQ		화학	N	N	N	N		N	1282	-15	5	-1.16	5534419	4336	25.84	1272	1294	1270	1686	908	1297	1276.39	0.07	0	-456	1319	1308	1289	1278	1259	1313	1283	28	389	100	880	1	1	28378364	364	9.57	1.10	12	0.02	134.00	1165.00	2025	20231121	-36.69	1153	20240805	11.19	1900	-32.53	20240520	1153	11.19	20240805	2025	-36.69	20231121	1153	11.19	20240805	0.66	N	340440	100	28 억		20419	N	N	0	N	00	N
56	20241023	091219	57	100.00	KOSDAQ		화학	N	N	N	N		N	1294	-3	5	-0.23	1033457	810	4.83	1272	1294	1272	1686	908	1297	1275.87	0.07	0	-156	1319	1308	1289	1278	1259	1313	1283	28	389	100	880	1	1	28378364	367	9.66	1.11	12	0.00	134.00	1165.00	2025	20231121	-36.10	1153	20240805	12.23	1900	-31.89	20240520	1153	12.23	20240805	2025	-36.10	20231121	1153	12.23	20240805	0.66	N	340440	100	28 억		20419	N	N	0	N	00	N
57	20241022	161205	57	100.00	KOSDAQ		화학	N	N	N	N		N	1297	18	2	1.41	21444030	16762	39.58	1275	1300	1270	1662	896	1279	1279.32	0.08	0	-1102	1321	1299	1287	1265	1253	1294	1260	28	383	100	860	1	1	28378364	368	9.68	1.11	12	0.06	134.00	1165.00	2025	20231121	-35.95	1153	20240805	12.49	1900	-31.74	20240520	1153	12.49	20240805	2025	-35.95	20231121	1153	12.49	20240805	0.66	N	340440	100	28 억		21521	N	N	0	N	00	N
58	20241022	151220	57	100.00	KOSDAQ		화학	N	N	N	N		N	1272	-7	5	-0.55	17910188	13999	33.05	1275	1300	1270	1662	896	1279	1279.39	0.08	0	-923	1321	1299	1287	1265	1253	1294	1260	28	383	100	860	1	1	28378364	361	9.49	1.09	12	0.05	134.00	1165.00	2025	20231121	-37.19	1153	20240805	10.32	1900	-33.05	20240520	1153	10.32	20240805	2025	-37.19	20231121	1153	10.32	20240805	0.66	N	340440	100	28 억		21521	N	N	0	N	00	N
59	20241022	141220	57	100.00	KOSDAQ		화학	N	N	N	N		N	1273	-6	5	-0.47	14784299	11543	27.25	1275	1300	1270	1662	896	1279	1280.80	0.08	0	-660	1321	1299	1287	1265	1253	1294	1260	28	383	100	860	1	1	28378364	361	9.50	1.09	12	0.04	134.00	1165.00	2025	20231121	-37.14	1153	20240805	10.41	1900	-33.00	20240520	1153	10.41	20240805	2025	-37.14	20231121	1153	10.41	20240805	0.66	N	340440	100	28 억		21521	N	N	0	N	00	N
60	20241022	131220	57	100.00	KOSDAQ		화학	N	N	N	N		N	1280	1	2	0.08	8852529	6902	16.30	1275	1300	1270	1662	896	1279	1282.60	0.08	0	-302	1321	1299	1287	1265	1253	1294	1260	28	383	100	860	1	1	28378364	363	9.55	1.10	12	0.02	134.00	1165.00	2025	20231121	-36.79	1153	20240805	11.01	1900	-32.63	20240520	1153	11.01	20240805	2025	-36.79	20231121	1153	11.01	20240805	0.66	N	340440	100	28 억		21521	N	N	0	N	00	N
61	20241022	121215	57	100.00	KOSDAQ		화학	N	N	N	N		N	1298	19	2	1.49	6945899	5421	12.80	1275	1300	1270	1662	896	1279	1281.29	0.08	0	-279	1321	1299	1287	1265	1253	1294	1260	28	383	100	860	1	1	28378364	368	9.69	1.11	12	0.02	134.00	1165.00	2025	20231121	-35.90	1153	20240805	12.58	1900	-31.68	20240520	1153	12.58	20240805	2025	-35.90	20231121	1153	12.58	20240805	0.66	N	340440	100	28 억		21521	N	N	0	N	00	N
62	20241022	111211	57	100.00	KOSDAQ		화학	N	N	N	N		N	1298	19	2	1.49	6945899	5421	12.80	1275	1300	1270	1662	896	1279	1281.29	0.08	0	-279	1321	1299	1287	1265	1253	1294	1260	28	383	100	860	1	1	28378364	368	9.69	1.11	12	0.02	134.00	1165.00	2025	20231121	-35.90	1153	20240805	12.58	1900	-31.68	20240520	1153	12.58	20240805	2025	-35.90	20231121	1153	12.58	20240805	0.66	N	340440	100	28 억		21521	N	N	0	N	00	N
63	20241022	101214	57	100.00	KOSDAQ		화학	N	N	N	N		N	1295	16	2	1.25	5511575	4311	10.18	1275	1300	1270	1662	896	1279	1278.49	0.08	0	-224	1321	1299	1287	1265	1253	1294	1260	28	383	100	860	1	1	28378364	367	9.66	1.11	12	0.02	134.00	1165.00	2025	20231121	-36.05	1153	20240805	12.32	1900	-31.84	20240520	1153	12.32	20240805	2025	-36.05	20231121	1153	12.32	20240805	0.66	N	340440	100	28 억		21521	N	N	0	N	00	N
64	20241022	091213	57	100.00	KOSDAQ		화학	N	N	N	N		N	1275	-4	5	-0.31	881025	691	1.63	1275	1275	1275	1662	896	1279	1275.00	0.08	0	-101	1321	1299	1287	1265	1253	1294	1260	28	383	100	860	1	1	28378364	362	9.51	1.09	12	0.00	134.00	1165.00	2025	20231121	-37.04	1153	20240805	10.58	1900	-32.89	20240520	1153	10.58	20240805	2025	-37.04	20231121	1153	10.58	20240805	0.66	N	340440	100	28 억		21521	N	N	0	N	00	N
65	20241021	161159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1279	-20	5	-1.54	54344401	42321	707.71	1309	1309	1275	1688	910	1299	1284.10	0.07	0	2419	1321	1310	1299	1288	1277	1304	1282	28	389	100	880	1	1	28378364	363	9.54	1.10	12	0.15	134.00	1165.00	2025	20231121	-36.84	1153	20240805	10.93	1900	-32.68	20240520	1153	10.93	20240805	2025	-36.84	20231121	1153	10.93	20240805	0.66	N	340440	100	28 억		19102	N	N	0	N	00	N
66	20241021	151208	57	100.00	KOSDAQ		화학	N	N	N	N		N	1277	-22	5	-1.69	52359394	40769	681.76	1309	1309	1275	1688	910	1299	1284.29	0.07	0	3970	1321	1310	1299	1288	1277	1304	1282	28	389	100	880	1	1	28378364	362	9.53	1.10	12	0.14	134.00	1165.00	2025	20231121	-36.94	1153	20240805	10.75	1900	-32.79	20240520	1153	10.75	20240805	2025	-36.94	20231121	1153	10.75	20240805	0.66	N	340440	100	28 억		19102	N	N	0	N	00	N
67	20241021	141212	57	100.00	KOSDAQ		화학	N	N	N	N		N	1281	-18	5	-1.39	47113875	36657	612.99	1309	1309	1275	1688	910	1299	1285.26	0.07	0	3909	1321	1310	1299	1288	1277	1304	1282	28	389	100	880	1	1	28378364	364	9.56	1.10	12	0.13	134.00	1165.00	2025	20231121	-36.74	1153	20240805	11.10	1900	-32.58	20240520	1153	11.10	20240805	2025	-36.74	20231121	1153	11.10	20240805	0.66	N	340440	100	28 억		19102	N	N	0	N	00	N
68	20241021	131208	57	100.00	KOSDAQ		화학	N	N	N	N		N	1303	4	2	0.31	9133295	7020	117.39	1309	1309	1293	1688	910	1299	1301.04	0.07	0	-483	1321	1310	1299	1288	1277	1304	1282	28	389	100	880	1	1	28378364	370	9.72	1.12	12	0.02	134.00	1165.00	2025	20231121	-35.65	1153	20240805	13.01	1900	-31.42	20240520	1153	13.01	20240805	2025	-35.65	20231121	1153	13.01	20240805	0.66	N	340440	100	28 억		19102	N	N	0	N	00	N
69	20241021	121207	57	100.00	KOSDAQ		화학	N	N	N	N		N	1304	5	2	0.38	8739419	6717	112.32	1309	1309	1293	1688	910	1299	1301.09	0.07	0	-190	1321	1310	1299	1288	1277	1304	1282	28	389	100	880	1	1	28378364	370	9.73	1.12	12	0.02	134.00	1165.00	2025	20231121	-35.60	1153	20240805	13.10	1900	-31.37	20240520	1153	13.10	20240805	2025	-35.60	20231121	1153	13.10	20240805	0.66	N	340440	100	28 억		19102	N	N	0	N	00	N
70	20241021	111200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1293	-6	5	-0.46	7676577	5896	98.60	1309	1309	1293	1688	910	1299	1302.00	0.07	0	-160	1321	1310	1299	1288	1277	1304	1282	28	389	100	880	1	1	28378364	367	9.65	1.11	12	0.02	134.00	1165.00	2025	20231121	-36.15	1153	20240805	12.14	1900	-31.95	20240520	1153	12.14	20240805	2025	-36.15	20231121	1153	12.14	20240805	0.66	N	340440	100	28 억		19102	N	N	0	N	00	N
71	20241021	101206	57	100.00	KOSDAQ		화학	N	N	N	N		N	1306	7	2	0.54	1960058	1503	25.13	1309	1309	1296	1688	910	1299	1304.10	0.07	0	-60	1321	1310	1299	1288	1277	1304	1282	28	389	100	880	1	1	28378364	371	9.75	1.12	12	0.01	134.00	1165.00	2025	20231121	-35.51	1153	20240805	13.27	1900	-31.26	20240520	1153	13.27	20240805	2025	-35.51	20231121	1153	13.27	20240805	0.66	N	340440	100	28 억		19102	N	N	0	N	00	N
72	20241021	091203	57	100.00	KOSDAQ		화학	N	N	N	N		N	1309	10	2	0.77	66759	51	0.85	1309	1309	1309	1688	910	1299	1309.00	0.07	0	-7	1321	1310	1299	1288	1277	1304	1282	28	389	100	880	1	1	28378364	371	9.77	1.12	12	0.00	134.00	1165.00	2025	20231121	-35.36	1153	20240805	13.53	1900	-31.11	20240520	1153	13.53	20240805	2025	-35.36	20231121	1153	13.53	20240805	0.66	N	340440	100	28 억		19102	N	N	0	N	00	N
73	20241018	161202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1299	-1	5	-0.08	7029796	5424	42.60	1310	1310	1288	1690	910	1300	1296.05	0.07	0	-980	1318	1308	1304	1294	1290	1307	1293	28	390	100	880	1	1	28378364	369	9.69	1.12	12	0.02	134.00	1165.00	2025	20231121	-35.85	1153	20240805	12.66	1900	-31.63	20240520	1153	12.66	20240805	2025	-35.85	20231121	1153	12.66	20240805	0.69	N	340440	100	28 억		20182	N	N	0	N	00	N
74	20241018	151231	57	100.00	KOSDAQ		화학	N	N	N	N		N	1299	-1	5	-0.08	6880411	5309	41.70	1310	1310	1288	1690	910	1300	1295.99	0.07	0	-890	1318	1308	1304	1294	1290	1307	1293	28	390	100	880	1	1	28378364	369	9.69	1.12	12	0.02	134.00	1165.00	2025	20231121	-35.85	1153	20240805	12.66	1900	-31.63	20240520	1153	12.66	20240805	2025	-35.85	20231121	1153	12.66	20240805	0.69	N	340440	100	28 억		20182	N	N	0	N	00	N
75	20241018	141234	57	100.00	KOSDAQ		화학	N	N	N	N		N	1288	-12	5	-0.92	5608711	4325	33.97	1310	1310	1288	1690	910	1300	1296.81	0.07	0	-794	1318	1308	1304	1294	1290	1307	1293	28	390	100	880	1	1	28378364	366	9.61	1.11	12	0.02	134.00	1165.00	2025	20231121	-36.40	1153	20240805	11.71	1900	-32.21	20240520	1153	11.71	20240805	2025	-36.40	20231121	1153	11.71	20240805	0.69	N	340440	100	28 억		20182	N	N	0	N	00	N
76	20241018	131216	57	100.00	KOSDAQ		화학	N	N	N	N		N	1303	3	2	0.23	3307238	2542	19.97	1310	1310	1290	1690	910	1300	1301.04	0.07	0	-14	1318	1308	1304	1294	1290	1307	1293	28	390	100	880	1	1	28378364	370	9.72	1.12	12	0.01	134.00	1165.00	2025	20231121	-35.65	1153	20240805	13.01	1900	-31.42	20240520	1153	13.01	20240805	2025	-35.65	20231121	1153	13.01	20240805	0.69	N	340440	100	28 억		20182	N	N	0	N	00	N
77	20241018	121229	57	100.00	KOSDAQ		화학	N	N	N	N		N	1305	5	2	0.38	2994153	2302	18.08	1310	1310	1290	1690	910	1300	1300.67	0.07	0	-14	1318	1308	1304	1294	1290	1307	1293	28	390	100	880	1	1	28378364	370	9.74	1.12	12	0.01	134.00	1165.00	2025	20231121	-35.56	1153	20240805	13.18	1900	-31.32	20240520	1153	13.18	20240805	2025	-35.56	20231121	1153	13.18	20240805	0.69	N	340440	100	28 억		20182	N	N	0	N	00	N
78	20241018	111225	57	100.00	KOSDAQ		화학	N	N	N	N		N	1305	5	2	0.38	2065154	1590	12.49	1310	1310	1290	1690	910	1300	1298.84	0.07	0	-14	1318	1308	1304	1294	1290	1307	1293	28	390	100	880	1	1	28378364	370	9.74	1.12	12	0.01	134.00	1165.00	2025	20231121	-35.56	1153	20240805	13.18	1900	-31.32	20240520	1153	13.18	20240805	2025	-35.56	20231121	1153	13.18	20240805	0.69	N	340440	100	28 억		20182	N	N	0	N	00	N
79	20241018	101210	57	100.00	KOSDAQ		화학	N	N	N	N		N	1310	10	2	0.77	1551762	1193	9.37	1310	1310	1300	1690	910	1300	1300.72	0.07	0	-14	1318	1308	1304	1294	1290	1307	1293	28	390	100	880	1	1	28378364	372	9.78	1.12	12	0.00	134.00	1165.00	2025	20231121	-35.31	1153	20240805	13.62	1900	-31.05	20240520	1153	13.62	20240805	2025	-35.31	20231121	1153	13.62	20240805	0.69	N	340440	100	28 억		20182	N	N	0	N	00	N
80	20241018	091209	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	0	3	0.00	391310	301	2.36	1310	1310	1300	1690	910	1300	1300.03	0.07	0	0	1318	1308	1304	1294	1290	1307	1293	28	390	100	880	1	1	28378364	369	9.70	1.12	12	0.00	134.00	1165.00	2025	20231121	-35.80	1153	20240805	12.75	1900	-31.58	20240520	1153	12.75	20240805	2025	-35.80	20231121	1153	12.75	20240805	0.69	N	340440	100	28 억		20182	N	N	0	N	00	N
81	20241017	161205	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-7	5	-0.54	16582436	12731	152.81	1307	1314	1300	1699	915	1307	1302.52	0.07	0	-943	1319	1312	1305	1298	1291	1309	1295	28	392	100	880	1	1	28378364	369	9.70	1.12	12	0.04	134.00	1165.00	2025	20231121	-35.80	1153	20240805	12.75	1900	-31.58	20240520	1153	12.75	20240805	2025	-35.80	20231121	1153	12.75	20240805	0.69	N	340440	100	28 억		21125	N	N	0	N	00	N
82	20241017	151208	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-7	5	-0.54	14565189	11182	134.22	1307	1314	1300	1699	915	1307	1302.56	0.07	0	-794	1319	1312	1305	1298	1291	1309	1295	28	392	100	880	1	1	28378364	369	9.70	1.12	12	0.04	134.00	1165.00	2025	20231121	-35.80	1153	20240805	12.75	1900	-31.58	20240520	1153	12.75	20240805	2025	-35.80	20231121	1153	12.75	20240805	0.69	N	340440	100	28 억		21125	N	N	0	N	00	N
83	20241017	141214	57	100.00	KOSDAQ		화학	N	N	N	N		N	1301	-6	5	-0.46	12506362	9600	115.23	1307	1314	1300	1699	915	1307	1302.75	0.07	0	-625	1319	1312	1305	1298	1291	1309	1295	28	392	100	880	1	1	28378364	369	9.71	1.12	12	0.03	134.00	1165.00	2025	20231121	-35.75	1153	20240805	12.84	1900	-31.53	20240520	1153	12.84	20240805	2025	-35.75	20231121	1153	12.84	20240805	0.69	N	340440	100	28 억		21125	N	N	0	N	00	N
84	20241017	131207	57	100.00	KOSDAQ		화학	N	N	N	N		N	1304	-3	5	-0.23	10657636	8182	98.21	1307	1314	1300	1699	915	1307	1302.57	0.07	0	-519	1319	1312	1305	1298	1291	1309	1295	28	392	100	880	1	1	28378364	370	9.73	1.12	12	0.03	134.00	1165.00	2025	20231121	-35.60	1153	20240805	13.10	1900	-31.37	20240520	1153	13.10	20240805	2025	-35.60	20231121	1153	13.10	20240805	0.69	N	340440	100	28 억		21125	N	N	0	N	00	N
85	20241017	121214	57	100.00	KOSDAQ		화학	N	N	N	N		N	1305	-2	5	-0.15	9836065	7551	90.64	1307	1314	1300	1699	915	1307	1302.62	0.07	0	-510	1319	1312	1305	1298	1291	1309	1295	28	392	100	880	1	1	28378364	370	9.74	1.12	12	0.03	134.00	1165.00	2025	20231121	-35.56	1153	20240805	13.18	1900	-31.32	20240520	1153	13.18	20240805	2025	-35.56	20231121	1153	13.18	20240805	0.69	N	340440	100	28 억		21125	N	N	0	N	00	N
86	20241017	111212	57	100.00	KOSDAQ		화학	N	N	N	N		N	1305	-2	5	-0.15	8871714	6812	81.77	1307	1314	1300	1699	915	1307	1302.37	0.07	0	-288	1319	1312	1305	1298	1291	1309	1295	28	392	100	880	1	1	28378364	370	9.74	1.12	12	0.02	134.00	1165.00	2025	20231121	-35.56	1153	20240805	13.18	1900	-31.32	20240520	1153	13.18	20240805	2025	-35.56	20231121	1153	13.18	20240805	0.69	N	340440	100	28 억		21125	N	N	0	N	00	N
87	20241017	101209	57	100.00	KOSDAQ		화학	N	N	N	N		N	1306	-1	5	-0.08	7225134	5546	66.57	1307	1314	1300	1699	915	1307	1302.76	0.07	0	-288	1319	1312	1305	1298	1291	1309	1295	28	392	100	880	1	1	28378364	371	9.75	1.12	12	0.02	134.00	1165.00	2025	20231121	-35.51	1153	20240805	13.27	1900	-31.26	20240520	1153	13.27	20240805	2025	-35.51	20231121	1153	13.27	20240805	0.69	N	340440	100	28 억		21125	N	N	0	N	00	N
88	20241017	091200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1314	7	2	0.54	2349754	1798	21.58	1307	1314	1306	1699	915	1307	1306.87	0.07	0	-270	1319	1312	1305	1298	1291	1309	1295	28	392	100	880	1	1	28378364	373	9.81	1.13	12	0.01	134.00	1165.00	2025	20231121	-35.11	1153	20240805	13.96	1900	-30.84	20240520	1153	13.96	20240805	2025	-35.11	20231121	1153	13.96	20240805	0.69	N	340440	100	28 억		21125	N	N	0	N	00	N
89	20241016	161154	57	100.00	KOSDAQ		화학	N	N	N	N		N	1307	-5	5	-0.38	10848820	8331	23.84	1312	1312	1298	1705	919	1312	1302.22	0.08	0	-855	1330	1321	1313	1304	1296	1317	1300	28	393	100	890	1	1	28378364	371	9.75	1.12	12	0.03	134.00	1165.00	2025	20231121	-35.46	1153	20240805	13.36	1900	-31.21	20240520	1153	13.36	20240805	2025	-35.46	20231121	1153	13.36	20240805	0.70	N	340440	100	28 억		21980	N	N	0	N	00	N
90	20241016	151202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1302	-10	5	-0.76	10485547	8053	23.05	1312	1312	1298	1705	919	1312	1302.07	0.08	0	-702	1330	1321	1313	1304	1296	1317	1300	28	393	100	890	1	1	28378364	369	9.72	1.12	12	0.03	134.00	1165.00	2025	20231121	-35.70	1153	20240805	12.92	1900	-31.47	20240520	1153	12.92	20240805	2025	-35.70	20231121	1153	12.92	20240805	0.70	N	340440	100	28 억		21980	N	N	0	N	00	N
91	20241016	141204	57	100.00	KOSDAQ		화학	N	N	N	N		N	1302	-10	5	-0.76	10463339	8036	23.00	1312	1312	1298	1705	919	1312	1302.06	0.08	0	-699	1330	1321	1313	1304	1296	1317	1300	28	393	100	890	1	1	28378364	369	9.72	1.12	12	0.03	134.00	1165.00	2025	20231121	-35.70	1153	20240805	12.92	1900	-31.47	20240520	1153	12.92	20240805	2025	-35.70	20231121	1153	12.92	20240805	0.70	N	340440	100	28 억		21980	N	N	0	N	00	N
92	20241016	131158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-12	5	-0.91	10144252	7792	22.30	1312	1312	1298	1705	919	1312	1301.88	0.08	0	-468	1330	1321	1313	1304	1296	1317	1300	28	393	100	890	1	1	28378364	369	9.70	1.12	12	0.03	134.00	1165.00	2025	20231121	-35.80	1153	20240805	12.75	1900	-31.58	20240520	1153	12.75	20240805	2025	-35.80	20231121	1153	12.75	20240805	0.70	N	340440	100	28 억		21980	N	N	0	N	00	N
93	20241016	121158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1301	-11	5	-0.84	3228243	2474	7.08	1312	1312	1301	1705	919	1312	1304.87	0.08	0	-276	1330	1321	1313	1304	1296	1317	1300	28	393	100	890	1	1	28378364	369	9.71	1.12	12	0.01	134.00	1165.00	2025	20231121	-35.75	1153	20240805	12.84	1900	-31.53	20240520	1153	12.84	20240805	2025	-35.75	20231121	1153	12.84	20240805	0.70	N	340440	100	28 억		21980	N	N	0	N	00	N
94	20241016	111156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1302	-10	5	-0.76	1862245	1425	4.08	1312	1312	1301	1705	919	1312	1306.84	0.08	0	-104	1330	1321	1313	1304	1296	1317	1300	28	393	100	890	1	1	28378364	369	9.72	1.12	12	0.01	134.00	1165.00	2025	20231121	-35.70	1153	20240805	12.92	1900	-31.47	20240520	1153	12.92	20240805	2025	-35.70	20231121	1153	12.92	20240805	0.70	N	340440	100	28 억		21980	N	N	0	N	00	N
95	20241016	101155	57	100.00	KOSDAQ		화학	N	N	N	N		N	1311	-1	5	-0.08	1796795	1375	3.93	1312	1312	1301	1705	919	1312	1306.76	0.08	0	-97	1330	1321	1313	1304	1296	1317	1300	28	393	100	890	1	1	28378364	372	9.78	1.13	12	0.00	134.00	1165.00	2025	20231121	-35.26	1153	20240805	13.70	1900	-31.00	20240520	1153	13.70	20240805	2025	-35.26	20231121	1153	13.70	20240805	0.70	N	340440	100	28 억		21980	N	N	0	N	00	N
96	20241016	091200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1312	0	3	0.00	129888	99	0.28	1312	1312	1312	1705	919	1312	1312.00	0.08	0	-14	1330	1321	1313	1304	1296	1317	1300	28	393	100	890	1	1	28378364	372	9.79	1.13	12	0.00	134.00	1165.00	2025	20231121	-35.21	1153	20240805	13.79	1900	-30.95	20240520	1153	13.79	20240805	2025	-35.21	20231121	1153	13.79	20240805	0.70	N	340440	100	28 억		21980	N	N	0	N	00	N
97	20241015	161150	57	100.00	KOSDAQ		화학	N	N	N	N		N	1312	-10	5	-0.76	45732092	34897	158.87	1321	1322	1305	1718	926	1322	1310.49	0.08	0	-80	1340	1331	1317	1308	1294	1324	1301	28	396	100	890	1	1	28378364	372	9.79	1.13	12	0.12	134.00	1165.00	2025	20231121	-35.21	1153	20240805	13.79	1900	-30.95	20240520	1153	13.79	20240805	2025	-35.21	20231121	1153	13.79	20240805	0.70	N	340440	100	28 억		22038	N	N	0	N	00	N
98	20241015	151200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1312	-10	5	-0.76	44549980	33996	154.77	1321	1322	1305	1718	926	1322	1310.45	0.08	0	315	1340	1331	1317	1308	1294	1324	1301	28	396	100	890	1	1	28378364	372	9.79	1.13	12	0.12	134.00	1165.00	2025	20231121	-35.21	1153	20240805	13.79	1900	-30.95	20240520	1153	13.79	20240805	2025	-35.21	20231121	1153	13.79	20240805	0.70	N	340440	100	28 억		22038	N	N	0	N	00	N
99	20241015	141200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1310	-12	5	-0.91	34036841	25983	118.29	1321	1322	1305	1718	926	1322	1309.97	0.08	0	226	1340	1331	1317	1308	1294	1324	1301	28	396	100	890	1	1	28378364	372	9.78	1.12	12	0.09	134.00	1165.00	2025	20231121	-35.31	1153	20240805	13.62	1900	-31.05	20240520	1153	13.62	20240805	2025	-35.31	20231121	1153	13.62	20240805	0.70	N	340440	100	28 억		22038	N	N	0	N	00	N
100	20241015	131156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1309	-13	5	-0.98	31021931	23686	107.83	1321	1322	1305	1718	926	1322	1309.72	0.08	0	330	1340	1331	1317	1308	1294	1324	1301	28	396	100	890	1	1	28378364	371	9.77	1.12	12	0.08	134.00	1165.00	2025	20231121	-35.36	1153	20240805	13.53	1900	-31.11	20240520	1153	13.53	20240805	2025	-35.36	20231121	1153	13.53	20240805	0.70	N	340440	100	28 억		22038	N	N	0	N	00	N
101	20241015	121200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	-7	5	-0.53	30410778	23221	105.71	1321	1322	1305	1718	926	1322	1309.62	0.08	0	732	1340	1331	1317	1308	1294	1324	1301	28	396	100	890	1	1	28378364	373	9.81	1.13	12	0.08	134.00	1165.00	2025	20231121	-35.06	1153	20240805	14.05	1900	-30.79	20240520	1153	14.05	20240805	2025	-35.06	20231121	1153	14.05	20240805	0.70	N	340440	100	28 억		22038	N	N	0	N	00	N
102	20241015	111203	57	100.00	KOSDAQ		화학	N	N	N	N		N	1316	-6	5	-0.45	27208016	20772	94.56	1321	1322	1305	1718	926	1322	1309.84	0.08	0	897	1340	1331	1317	1308	1294	1324	1301	28	396	100	890	1	1	28378364	373	9.82	1.13	12	0.07	134.00	1165.00	2025	20231121	-35.01	1153	20240805	14.14	1900	-30.74	20240520	1153	14.14	20240805	2025	-35.01	20231121	1153	14.14	20240805	0.70	N	340440	100	28 억		22038	N	N	0	N	00	N
103	20241015	101201	57	100.00	KOSDAQ		화학	N	N	N	N		N	1319	-3	5	-0.23	6616044	5008	22.80	1321	1322	1319	1718	926	1322	1321.10	0.08	0	-287	1340	1331	1317	1308	1294	1324	1301	28	396	100	890	1	1	28378364	374	9.84	1.13	12	0.02	134.00	1165.00	2025	20231121	-34.86	1153	20240805	14.40	1900	-30.58	20240520	1153	14.40	20240805	2025	-34.86	20231121	1153	14.40	20240805	0.70	N	340440	100	28 억		22038	N	N	0	N	00	N
104	20241015	091157	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	-2	5	-0.15	5015817	3797	17.29	1321	1321	1320	1718	926	1322	1320.99	0.08	0	-57	1340	1331	1317	1308	1294	1324	1301	28	396	100	890	1	1	28378364	375	9.85	1.13	12	0.01	134.00	1165.00	2025	20231121	-34.81	1153	20240805	14.48	1900	-30.53	20240520	1153	14.48	20240805	2025	-34.81	20231121	1153	14.48	20240805	0.70	N	340440	100	28 억		22038	N	N	0	N	00	N
105	20241014	161127	57	100.00	KOSDAQ		화학	N	N	N	N		N	1322	-4	5	-0.30	28862063	21966	192.38	1326	1326	1303	1723	929	1326	1313.94	0.08	0	-631	1346	1335	1324	1313	1302	1330	1308	28	397	100	900	1	1	28378364	375	9.87	1.13	12	0.08	134.00	1165.00	2025	20231121	-34.72	1153	20240805	14.66	1900	-30.42	20240520	1153	14.66	20240805	2025	-34.72	20231121	1153	14.66	20240805	0.71	N	340440	100	28 억		22669	N	N	0	N	00	N
106	20241014	151142	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	-11	5	-0.83	28692802	21838	191.26	1326	1326	1303	1723	929	1326	1313.89	0.08	0	-598	1346	1335	1324	1313	1302	1330	1308	28	397	100	900	1	1	28378364	373	9.81	1.13	12	0.08	134.00	1165.00	2025	20231121	-35.06	1153	20240805	14.05	1900	-30.79	20240520	1153	14.05	20240805	2025	-35.06	20231121	1153	14.05	20240805	0.71	N	340440	100	28 억		22669	N	N	0	N	00	N
107	20241014	141141	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	-11	5	-0.83	28001112	21312	186.65	1326	1326	1303	1723	929	1326	1313.87	0.08	0	-593	1346	1335	1324	1313	1302	1330	1308	28	397	100	900	1	1	28378364	373	9.81	1.13	12	0.08	134.00	1165.00	2025	20231121	-35.06	1153	20240805	14.05	1900	-30.79	20240520	1153	14.05	20240805	2025	-35.06	20231121	1153	14.05	20240805	0.71	N	340440	100	28 억		22669	N	N	0	N	00	N
108	20241014	131139	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	-11	5	-0.83	27666006	21058	184.43	1326	1326	1303	1723	929	1326	1313.80	0.08	0	-463	1346	1335	1324	1313	1302	1330	1308	28	397	100	900	1	1	28378364	373	9.81	1.13	12	0.07	134.00	1165.00	2025	20231121	-35.06	1153	20240805	14.05	1900	-30.79	20240520	1153	14.05	20240805	2025	-35.06	20231121	1153	14.05	20240805	0.71	N	340440	100	28 억		22669	N	N	0	N	00	N
109	20241014	121131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1314	-12	5	-0.90	9957578	7590	66.47	1326	1326	1303	1723	929	1326	1311.93	0.08	0	-331	1346	1335	1324	1313	1302	1330	1308	28	397	100	900	1	1	28378364	373	9.81	1.13	12	0.03	134.00	1165.00	2025	20231121	-35.11	1153	20240805	13.96	1900	-30.84	20240520	1153	13.96	20240805	2025	-35.11	20231121	1153	13.96	20240805	0.71	N	340440	100	28 억		22669	N	N	0	N	00	N
110	20241014	111130	57	100.00	KOSDAQ		화학	N	N	N	N		N	1324	-2	5	-0.15	8668426	6608	57.87	1326	1326	1303	1723	929	1326	1311.81	0.08	0	-254	1346	1335	1324	1313	1302	1330	1308	28	397	100	900	1	1	28378364	376	9.88	1.14	12	0.02	134.00	1165.00	2025	20231121	-34.62	1153	20240805	14.83	1900	-30.32	20240520	1153	14.83	20240805	2025	-34.62	20231121	1153	14.83	20240805	0.71	N	340440	100	28 억		22669	N	N	0	N	00	N
111	20241014	101133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1325	-1	5	-0.08	8529306	6503	56.95	1326	1326	1303	1723	929	1326	1311.60	0.08	0	-254	1346	1335	1324	1313	1302	1330	1308	28	397	100	900	1	1	28378364	376	9.89	1.14	12	0.02	134.00	1165.00	2025	20231121	-34.57	1153	20240805	14.92	1900	-30.26	20240520	1153	14.92	20240805	2025	-34.57	20231121	1153	14.92	20240805	0.71	N	340440	100	28 억		22669	N	N	0	N	00	N
112	20241014	091135	57	100.00	KOSDAQ		화학	N	N	N	N		N	1326	0	3	0.00	1015304	766	6.71	1326	1326	1314	1723	929	1326	1325.46	0.08	0	-1	1346	1335	1324	1313	1302	1330	1308	28	397	100	900	1	1	28378364	376	9.90	1.14	12	0.00	134.00	1165.00	2025	20231121	-34.52	1153	20240805	15.00	1900	-30.21	20240520	1153	15.00	20240805	2025	-34.52	20231121	1153	15.00	20240805	0.71	N	340440	100	28 억		22669	N	N	0	N	00	N
113	20241011	161113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1326	-1	5	-0.08	15079884	11418	83.83	1335	1335	1313	1725	929	1327	1320.71	0.08	0	-1226	1355	1341	1334	1320	1313	1337	1316	28	398	100	900	1	1	28378364	376	9.90	1.14	12	0.04	134.00	1165.00	2025	20231121	-34.52	1153	20240805	15.00	1900	-30.21	20240520	1153	15.00	20240805	2025	-34.52	20231121	1153	15.00	20240805	0.71	N	340440	100	28 억		23895	N	N	0	N	00	N
114	20241011	151129	57	100.00	KOSDAQ		화학	N	N	N	N		N	1319	-8	5	-0.60	14968500	11334	83.22	1335	1335	1313	1725	929	1327	1320.67	0.08	0	-1226	1355	1341	1334	1320	1313	1337	1316	28	398	100	900	1	1	28378364	374	9.84	1.13	12	0.04	134.00	1165.00	2025	20231121	-34.86	1153	20240805	14.40	1900	-30.58	20240520	1153	14.40	20240805	2025	-34.86	20231121	1153	14.40	20240805	0.71	N	340440	100	28 억		23895	N	N	0	N	00	N
115	20241011	141132	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	3	2	0.23	14593904	11050	81.13	1335	1335	1313	1725	929	1327	1320.72	0.08	0	-1226	1355	1341	1334	1320	1313	1337	1316	28	398	100	900	1	1	28378364	377	9.93	1.14	12	0.04	134.00	1165.00	2025	20231121	-34.32	1153	20240805	15.35	1900	-30.00	20240520	1153	15.35	20240805	2025	-34.32	20231121	1153	15.35	20240805	0.71	N	340440	100	28 억		23895	N	N	0	N	00	N
116	20241011	131132	57	100.00	KOSDAQ		화학	N	N	N	N		N	1318	-9	5	-0.68	11319708	8584	63.02	1335	1335	1313	1725	929	1327	1318.70	0.08	0	-726	1355	1341	1334	1320	1313	1337	1316	28	398	100	900	1	1	28378364	374	9.84	1.13	12	0.03	134.00	1165.00	2025	20231121	-34.91	1153	20240805	14.31	1900	-30.63	20240520	1153	14.31	20240805	2025	-34.91	20231121	1153	14.31	20240805	0.71	N	340440	100	28 억		23895	N	N	0	N	00	N
117	20241011	121124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1317	-10	5	-0.75	11160246	8463	62.14	1335	1335	1313	1725	929	1327	1318.71	0.08	0	-626	1355	1341	1334	1320	1313	1337	1316	28	398	100	900	1	1	28378364	374	9.83	1.13	12	0.03	134.00	1165.00	2025	20231121	-34.96	1153	20240805	14.22	1900	-30.68	20240520	1153	14.22	20240805	2025	-34.96	20231121	1153	14.22	20240805	0.71	N	340440	100	28 억		23895	N	N	0	N	00	N
118	20241011	111126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1319	-8	5	-0.60	3953138	2991	21.96	1335	1335	1313	1725	929	1327	1321.68	0.08	0	-516	1355	1341	1334	1320	1313	1337	1316	28	398	100	900	1	1	28378364	374	9.84	1.13	12	0.01	134.00	1165.00	2025	20231121	-34.86	1153	20240805	14.40	1900	-30.58	20240520	1153	14.40	20240805	2025	-34.86	20231121	1153	14.40	20240805	0.71	N	340440	100	28 억		23895	N	N	0	N	00	N
119	20241011	101135	57	100.00	KOSDAQ		화학	N	N	N	N		N	1322	-5	5	-0.38	3892440	2945	21.62	1335	1335	1313	1725	929	1327	1321.71	0.08	0	-513	1355	1341	1334	1320	1313	1337	1316	28	398	100	900	1	1	28378364	375	9.87	1.13	12	0.01	134.00	1165.00	2025	20231121	-34.72	1153	20240805	14.66	1900	-30.42	20240520	1153	14.66	20240805	2025	-34.72	20231121	1153	14.66	20240805	0.71	N	340440	100	28 억		23895	N	N	0	N	00	N
120	20241011	091131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1332	5	2	0.38	202274	152	1.12	1335	1335	1314	1725	929	1327	1330.75	0.08	0	-35	1355	1341	1334	1320	1313	1337	1316	28	398	100	900	1	1	28378364	378	9.94	1.14	12	0.00	134.00	1165.00	2025	20231121	-34.22	1153	20240805	15.52	1900	-29.89	20240520	1153	15.52	20240805	2025	-34.22	20231121	1153	15.52	20240805	0.71	N	340440	100	28 억		23895	N	N	0	N	00	N
121	20241010	161155	57	100.00	KOSDAQ		화학	N	N	N	N		N	1327	-16	5	-1.19	18143927	13620	79.82	1343	1348	1327	1745	941	1343	1332.16	0.09	0	-1104	1388	1365	1341	1318	1294	1377	1330	28	402	100	910	1	1	28378364	377	9.90	1.14	12	0.05	134.00	1165.00	2030	20230926	-34.63	1153	20240805	15.09	1900	-30.16	20240520	1153	15.09	20240805	2025	-34.47	20231121	1153	15.09	20240805	0.71	N	340440	100	28 억		24999	N	N	0	N	00	N
122	20241010	151213	57	100.00	KOSDAQ		화학	N	N	N	N		N	1327	-16	5	-1.19	17954163	13477	78.98	1343	1348	1327	1745	941	1343	1332.21	0.09	0	-1099	1388	1365	1341	1318	1294	1377	1330	28	402	100	910	1	1	28378364	377	9.90	1.14	12	0.05	134.00	1165.00	2030	20230926	-34.63	1153	20240805	15.09	1900	-30.16	20240520	1153	15.09	20240805	2025	-34.47	20231121	1153	15.09	20240805	0.71	N	340440	100	28 억		24999	N	N	0	N	00	N
123	20241010	141207	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	-13	5	-0.97	16976164	12740	74.66	1343	1348	1327	1745	941	1343	1332.51	0.09	0	-1099	1388	1365	1341	1318	1294	1377	1330	28	402	100	910	1	1	28378364	377	9.93	1.14	12	0.04	134.00	1165.00	2030	20230926	-34.48	1153	20240805	15.35	1900	-30.00	20240520	1153	15.35	20240805	2025	-34.32	20231121	1153	15.35	20240805	0.71	N	340440	100	28 억		24999	N	N	0	N	00	N
124	20241010	131204	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	-12	5	-0.89	16275895	12213	71.57	1343	1348	1328	1745	941	1343	1332.67	0.09	0	-955	1388	1365	1341	1318	1294	1377	1330	28	402	100	910	1	1	28378364	378	9.93	1.14	12	0.04	134.00	1165.00	2030	20230926	-34.43	1153	20240805	15.44	1900	-29.95	20240520	1153	15.44	20240805	2025	-34.27	20231121	1153	15.44	20240805	0.71	N	340440	100	28 억		24999	N	N	0	N	00	N
125	20241010	121204	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	-12	5	-0.89	11972424	8979	52.62	1343	1348	1328	1745	941	1343	1333.38	0.09	0	-344	1388	1365	1341	1318	1294	1377	1330	28	402	100	910	1	1	28378364	378	9.93	1.14	12	0.03	134.00	1165.00	2030	20230926	-34.43	1153	20240805	15.44	1900	-29.95	20240520	1153	15.44	20240805	2025	-34.27	20231121	1153	15.44	20240805	0.71	N	340440	100	28 억		24999	N	N	0	N	00	N
126	20241010	111202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1328	-15	5	-1.12	8492452	6360	37.27	1343	1348	1328	1745	941	1343	1335.29	0.09	0	-363	1388	1365	1341	1318	1294	1377	1330	28	402	100	910	1	1	28378364	377	9.91	1.14	12	0.02	134.00	1165.00	2030	20230926	-34.58	1153	20240805	15.18	1900	-30.11	20240520	1153	15.18	20240805	2025	-34.42	20231121	1153	15.18	20240805	0.71	N	340440	100	28 억		24999	N	N	0	N	00	N
127	20241010	101201	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-3	5	-0.22	6463341	4835	28.33	1343	1348	1330	1745	941	1343	1336.78	0.09	0	-279	1388	1365	1341	1318	1294	1377	1330	28	402	100	910	1	1	28378364	380	10.00	1.15	12	0.02	134.00	1165.00	2030	20230926	-33.99	1153	20240805	16.22	1900	-29.47	20240520	1153	16.22	20240805	2025	-33.83	20231121	1153	16.22	20240805	0.71	N	340440	100	28 억		24999	N	N	0	N	00	N
128	20241010	091206	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	0	3	0.00	3020440	2249	13.18	1343	1348	1343	1745	941	1343	1343.01	0.09	0	-167	1388	1365	1341	1318	1294	1377	1330	28	402	100	910	1	1	28378364	381	10.02	1.15	12	0.01	134.00	1165.00	2030	20230926	-33.84	1153	20240805	16.48	1900	-29.32	20240520	1153	16.48	20240805	2025	-33.68	20231121	1153	16.48	20240805	0.71	N	340440	100	28 억		24999	N	N	0	N	00	N
129	20241008	161152	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	-11	5	-0.81	22684654	17064	167.36	1342	1364	1317	1760	948	1354	1329.39	0.09	0	81	1377	1365	1353	1341	1329	1371	1347	28	406	100	920	1	1	28378364	381	10.02	1.15	12	0.06	134.00	1165.00	2090	20230925	-35.74	1153	20240805	16.48	1900	-29.32	20240520	1153	16.48	20240805	2025	-33.68	20231121	1153	16.48	20240805	0.71	N	340440	100	28 억		26077	N	N	0	N	00	N
130	20241008	151203	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	-9	5	-0.66	21711379	16339	160.25	1342	1364	1317	1760	948	1354	1328.81	0.09	0	289	1377	1365	1353	1341	1329	1371	1347	28	406	100	920	1	1	28378364	382	10.04	1.15	12	0.06	134.00	1165.00	2090	20230925	-35.65	1153	20240805	16.65	1900	-29.21	20240520	1153	16.65	20240805	2025	-33.58	20231121	1153	16.65	20240805	0.71	N	340440	100	28 억		26077	N	N	0	N	00	N
131	20241008	141157	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	-24	5	-1.77	20392495	15355	150.60	1342	1364	1317	1760	948	1354	1328.07	0.09	0	289	1377	1365	1353	1341	1329	1371	1347	28	406	100	920	1	1	28378364	377	9.93	1.14	12	0.05	134.00	1165.00	2090	20230925	-36.36	1153	20240805	15.35	1900	-30.00	20240520	1153	15.35	20240805	2025	-34.32	20231121	1153	15.35	20240805	0.71	N	340440	100	28 억		26077	N	N	0	N	00	N
132	20241008	131156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1354	0	3	0.00	17939133	13511	132.51	1342	1364	1317	1760	948	1354	1327.74	0.09	0	233	1377	1365	1353	1341	1329	1371	1347	28	406	100	920	1	1	28378364	384	10.10	1.16	12	0.05	134.00	1165.00	2090	20230925	-35.22	1153	20240805	17.43	1900	-28.74	20240520	1153	17.43	20240805	2025	-33.14	20231121	1153	17.43	20240805	0.71	N	340440	100	28 억		26077	N	N	0	N	00	N
133	20241008	121157	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	-10	5	-0.74	17710926	13341	130.85	1342	1364	1317	1760	948	1354	1327.56	0.09	0	198	1377	1365	1353	1341	1329	1371	1347	28	406	100	920	1	1	28378364	381	10.03	1.15	12	0.05	134.00	1165.00	2090	20230925	-35.69	1153	20240805	16.57	1900	-29.26	20240520	1153	16.57	20240805	2025	-33.63	20231121	1153	16.57	20240805	0.71	N	340440	100	28 억		26077	N	N	0	N	00	N
134	20241008	111156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-16	5	-1.18	17545087	13217	129.63	1342	1364	1317	1760	948	1354	1327.46	0.09	0	215	1377	1365	1353	1341	1329	1371	1347	28	406	100	920	1	1	28378364	380	9.99	1.15	12	0.05	134.00	1165.00	2090	20230925	-35.98	1153	20240805	16.05	1900	-29.58	20240520	1153	16.05	20240805	2025	-33.93	20231121	1153	16.05	20240805	0.71	N	340440	100	28 억		26077	N	N	0	N	00	N
135	20241008	101157	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-14	5	-1.03	15593898	11759	115.33	1342	1364	1317	1760	948	1354	1326.12	0.09	0	202	1377	1365	1353	1341	1329	1371	1347	28	406	100	920	1	1	28378364	380	10.00	1.15	12	0.04	134.00	1165.00	2090	20230925	-35.89	1153	20240805	16.22	1900	-29.47	20240520	1153	16.22	20240805	2025	-33.83	20231121	1153	16.22	20240805	0.71	N	340440	100	28 억		26077	N	N	0	N	00	N
136	20241008	091200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-14	5	-1.03	1283476	963	9.44	1342	1364	1317	1760	948	1354	1332.79	0.09	0	-7	1377	1365	1353	1341	1329	1371	1347	28	406	100	920	1	1	28378364	380	10.00	1.15	12	0.00	134.00	1165.00	2090	20230925	-35.89	1153	20240805	16.22	1900	-29.47	20240520	1153	16.22	20240805	2025	-33.83	20231121	1153	16.22	20240805	0.71	N	340440	100	28 억		26077	N	N	0	N	00	N
137	20241007	161213	57	100.00	KOSDAQ		화학	N	N	N	N		N	1354	13	2	0.97	13769685	10196	82.63	1341	1365	1341	1743	939	1341	1350.50	0.10	0	-1811	1347	1343	1339	1335	1331	1342	1334	28	402	100	910	1	1	28378364	384	10.10	1.16	12	0.04	134.00	1165.00	2090	20230925	-35.22	1153	20240805	17.43	1900	-28.74	20240520	1153	17.43	20240805	2025	-33.14	20231121	1153	17.43	20240805	0.72	N	340440	100	28 억		27312	N	N	0	N	00	N
138	20241007	151125	57	100.00	KOSDAQ		화학	N	N	N	N		N	1358	17	2	1.27	13341841	9880	80.07	1341	1365	1341	1743	939	1341	1350.39	0.10	0	-1599	1347	1343	1339	1335	1331	1342	1334	28	402	100	910	1	1	28378364	385	10.13	1.17	12	0.03	134.00	1165.00	2090	20230925	-35.02	1153	20240805	17.78	1900	-28.53	20240520	1153	17.78	20240805	2025	-32.94	20231121	1153	17.78	20240805	0.72	N	340440	100	28 억		27312	N	N	0	N	00	N
139	20241007	141146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	8	2	0.60	9924764	7345	59.53	1341	1365	1341	1743	939	1341	1351.23	0.10	0	-1203	1347	1343	1339	1335	1331	1342	1334	28	402	100	910	1	1	28378364	383	10.07	1.16	12	0.03	134.00	1165.00	2090	20230925	-35.45	1153	20240805	17.00	1900	-29.00	20240520	1153	17.00	20240805	2025	-33.38	20231121	1153	17.00	20240805	0.72	N	340440	100	28 억		27312	N	N	0	N	00	N
140	20241007	131119	57	100.00	KOSDAQ		화학	N	N	N	N		N	1351	10	2	0.75	8149978	6035	48.91	1341	1365	1341	1743	939	1341	1350.45	0.10	0	-1147	1347	1343	1339	1335	1331	1342	1334	28	402	100	910	1	1	28378364	383	10.08	1.16	12	0.02	134.00	1165.00	2090	20230925	-35.36	1153	20240805	17.17	1900	-28.89	20240520	1153	17.17	20240805	2025	-33.28	20231121	1153	17.17	20240805	0.72	N	340440	100	28 억		27312	N	N	0	N	00	N
141	20241007	121144	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	8	2	0.60	5940521	4400	35.66	1341	1365	1341	1743	939	1341	1350.12	0.10	0	-954	1347	1343	1339	1335	1331	1342	1334	28	402	100	910	1	1	28378364	383	10.07	1.16	12	0.02	134.00	1165.00	2090	20230925	-35.45	1153	20240805	17.00	1900	-29.00	20240520	1153	17.00	20240805	2025	-33.38	20231121	1153	17.00	20240805	0.72	N	340440	100	28 억		27312	N	N	0	N	00	N
142	20241007	111103	57	100.00	KOSDAQ		화학	N	N	N	N		N	1352	11	2	0.82	4076635	3020	24.48	1341	1365	1341	1743	939	1341	1349.88	0.10	0	-814	1347	1343	1339	1335	1331	1342	1334	28	402	100	910	1	1	28378364	384	10.09	1.16	12	0.01	134.00	1165.00	2090	20230925	-35.31	1153	20240805	17.26	1900	-28.84	20240520	1153	17.26	20240805	2025	-33.23	20231121	1153	17.26	20240805	0.72	N	340440	100	28 억		27312	N	N	0	N	00	N
143	20241007	101055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1352	11	2	0.82	4076635	3020	24.48	1341	1365	1341	1743	939	1341	1349.88	0.10	0	-814	1347	1343	1339	1335	1331	1342	1334	28	402	100	910	1	1	28378364	384	10.09	1.16	12	0.01	134.00	1165.00	2090	20230925	-35.31	1153	20240805	17.26	1900	-28.84	20240520	1153	17.26	20240805	2025	-33.23	20231121	1153	17.26	20240805	0.72	N	340440	100	28 억		27312	N	N	0	N	00	N
144	20241007	091140	57	100.00	KOSDAQ		화학	N	N	N	N		N	1364	23	2	1.72	3302497	2451	19.86	1341	1364	1341	1743	939	1341	1347.41	0.10	0	-631	1347	1343	1339	1335	1331	1342	1334	28	402	100	910	1	1	28378364	387	10.18	1.17	12	0.01	134.00	1165.00	2090	20230925	-34.74	1153	20240805	18.30	1900	-28.21	20240520	1153	18.30	20240805	2025	-32.64	20231121	1153	18.30	20240805	0.72	N	340440	100	28 억		27312	N	N	0	N	00	N
145	20241004	161023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-2	5	-0.15	16127152	12048	124.62	1343	1343	1335	1745	941	1343	1338.58	0.10	0	-1268	1361	1351	1343	1333	1325	1357	1339	28	402	100	910	1	1	28378364	381	10.01	1.15	12	0.04	134.00	1165.00	2090	20230921	-35.84	1153	20240805	16.31	1900	-29.42	20240520	1153	16.31	20240805	2025	-33.78	20231121	1153	16.31	20240805	0.73	N	340440	100	28 억		28580	N	N	0	N	00	N
146	20241004	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	-4	5	-0.30	15331160	11454	118.47	1343	1343	1335	1745	941	1343	1338.50	0.10	0	-1212	1361	1351	1343	1333	1325	1357	1339	28	402	100	910	1	1	28378364	380	9.99	1.15	12	0.04	134.00	1165.00	2090	20230921	-35.93	1153	20240805	16.13	1900	-29.53	20240520	1153	16.13	20240805	2025	-33.88	20231121	1153	16.13	20240805	0.73	N	340440	100	28 억		28580	N	N	0	N	00	N
147	20241004	141023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-5	5	-0.37	13601662	10161	105.10	1343	1343	1335	1745	941	1343	1338.61	0.10	0	-1065	1361	1351	1343	1333	1325	1357	1339	28	402	100	910	1	1	28378364	380	9.99	1.15	12	0.04	134.00	1165.00	2090	20230921	-35.98	1153	20240805	16.05	1900	-29.58	20240520	1153	16.05	20240805	2025	-33.93	20231121	1153	16.05	20240805	0.73	N	340440	100	28 억		28580	N	N	0	N	00	N
148	20241004	131038	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	-4	5	-0.30	12937077	9664	99.96	1343	1343	1335	1745	941	1343	1338.69	0.10	0	-809	1361	1351	1343	1333	1325	1357	1339	28	402	100	910	1	1	28378364	380	9.99	1.15	12	0.03	134.00	1165.00	2090	20230921	-35.93	1153	20240805	16.13	1900	-29.53	20240520	1153	16.13	20240805	2025	-33.88	20231121	1153	16.13	20240805	0.73	N	340440	100	28 억		28580	N	N	0	N	00	N
149	20241004	121035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-5	5	-0.37	10428414	7791	80.59	1343	1343	1335	1745	941	1343	1338.52	0.10	0	-738	1361	1351	1343	1333	1325	1357	1339	28	402	100	910	1	1	28378364	380	9.99	1.15	12	0.03	134.00	1165.00	2090	20230921	-35.98	1153	20240805	16.05	1900	-29.58	20240520	1153	16.05	20240805	2025	-33.93	20231121	1153	16.05	20240805	0.73	N	340440	100	28 억		28580	N	N	0	N	00	N
150	20241004	111026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-2	5	-0.15	4299287	3209	33.19	1343	1343	1337	1745	941	1343	1339.76	0.10	0	-473	1361	1351	1343	1333	1325	1357	1339	28	402	100	910	1	1	28378364	381	10.01	1.15	12	0.01	134.00	1165.00	2090	20230921	-35.84	1153	20240805	16.31	1900	-29.42	20240520	1153	16.31	20240805	2025	-33.78	20231121	1153	16.31	20240805	0.73	N	340440	100	28 억		28580	N	N	0	N	00	N
151	20241004	101031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-3	5	-0.22	3295256	2460	25.44	1343	1343	1337	1745	941	1343	1339.53	0.10	0	-259	1361	1351	1343	1333	1325	1357	1339	28	402	100	910	1	1	28378364	380	10.00	1.15	12	0.01	134.00	1165.00	2090	20230921	-35.89	1153	20240805	16.22	1900	-29.47	20240520	1153	16.22	20240805	2025	-33.83	20231121	1153	16.22	20240805	0.73	N	340440	100	28 억		28580	N	N	0	N	00	N
152	20241004	091034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	0	3	0.00	263228	196	2.03	1343	1343	1343	1745	941	1343	1343.00	0.10	0	-29	1361	1351	1343	1333	1325	1357	1339	28	402	100	910	1	1	28378364	381	10.02	1.15	12	0.00	134.00	1165.00	2090	20230921	-35.74	1153	20240805	16.48	1900	-29.32	20240520	1153	16.48	20240805	2025	-33.68	20231121	1153	16.48	20240805	0.73	N	340440	100	28 억		28580	N	N	0	N	00	N
153	20241002	161022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	-10	5	-0.74	12981531	9668	43.30	1335	1353	1335	1758	948	1353	1342.73	0.11	0	-2038	1371	1362	1351	1342	1331	1366	1346	28	405	100	920	1	1	28378364	381	10.02	1.15	12	0.03	134.00	1165.00	2095	20230920	-35.89	1153	20240805	16.48	1900	-29.32	20240520	1153	16.48	20240805	2025	-33.68	20231121	1153	16.48	20240805	0.74	N	340440	100	28 억		30511	N	N	0	N	00	N
154	20241002	151035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	-8	5	-0.59	12792142	9527	42.67	1335	1353	1335	1758	948	1353	1342.73	0.11	0	-1928	1371	1362	1351	1342	1331	1366	1346	28	405	100	920	1	1	28378364	382	10.04	1.15	12	0.03	134.00	1165.00	2095	20230920	-35.80	1153	20240805	16.65	1900	-29.21	20240520	1153	16.65	20240805	2025	-33.58	20231121	1153	16.65	20240805	0.74	N	340440	100	28 억		30511	N	N	0	N	00	N
155	20241002	141036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	-4	5	-0.30	12220109	9102	40.76	1335	1353	1335	1758	948	1353	1342.57	0.11	0	-1518	1371	1362	1351	1342	1331	1366	1346	28	405	100	920	1	1	28378364	383	10.07	1.16	12	0.03	134.00	1165.00	2095	20230920	-35.61	1153	20240805	17.00	1900	-29.00	20240520	1153	17.00	20240805	2025	-33.38	20231121	1153	17.00	20240805	0.74	N	340440	100	28 억		30511	N	N	0	N	00	N
156	20241002	131027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-12	5	-0.89	9874899	7354	32.93	1335	1353	1335	1758	948	1353	1342.79	0.11	0	-1507	1371	1362	1351	1342	1331	1366	1346	28	405	100	920	1	1	28378364	381	10.01	1.15	12	0.03	134.00	1165.00	2095	20230920	-35.99	1153	20240805	16.31	1900	-29.42	20240520	1153	16.31	20240805	2025	-33.78	20231121	1153	16.31	20240805	0.74	N	340440	100	28 억		30511	N	N	0	N	00	N
157	20241002	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	-14	5	-1.03	6226439	4635	20.76	1335	1353	1335	1758	948	1353	1343.35	0.11	0	-515	1371	1362	1351	1342	1331	1366	1346	28	405	100	920	1	1	28378364	380	9.99	1.15	12	0.02	134.00	1165.00	2095	20230920	-36.09	1153	20240805	16.13	1900	-29.53	20240520	1153	16.13	20240805	2025	-33.88	20231121	1153	16.13	20240805	0.74	N	340440	100	28 억		30511	N	N	0	N	00	N
158	20241002	111014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-13	5	-0.96	5767138	4293	19.23	1335	1353	1335	1758	948	1353	1343.38	0.11	0	-375	1371	1362	1351	1342	1331	1366	1346	28	405	100	920	1	1	28378364	380	10.00	1.15	12	0.02	134.00	1165.00	2095	20230920	-36.04	1153	20240805	16.22	1900	-29.47	20240520	1153	16.22	20240805	2025	-33.83	20231121	1153	16.22	20240805	0.74	N	340440	100	28 억		30511	N	N	0	N	00	N
159	20241002	101009	57	100.00	KOSDAQ		화학	N	N	N	N		N	1348	-5	5	-0.37	4577970	3407	15.26	1335	1353	1335	1758	948	1353	1343.70	0.11	0	-356	1371	1362	1351	1342	1331	1366	1346	28	405	100	920	1	1	28378364	383	10.06	1.16	12	0.01	134.00	1165.00	2095	20230920	-35.66	1153	20240805	16.91	1900	-29.05	20240520	1153	16.91	20240805	2025	-33.43	20231121	1153	16.91	20240805	0.74	N	340440	100	28 억		30511	N	N	0	N	00	N
160	20241002	091011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1353	0	3	0.00	761376	570	2.55	1335	1353	1335	1758	948	1353	1335.75	0.11	0	-127	1371	1362	1351	1342	1331	1366	1346	28	405	100	920	1	1	28378364	384	10.10	1.16	12	0.00	134.00	1165.00	2095	20230920	-35.42	1153	20240805	17.35	1900	-28.79	20240520	1153	17.35	20240805	2025	-33.19	20231121	1153	17.35	20240805	0.74	N	340440	100	28 억		30511	N	N	0	N	00	N