KissMeData/352090/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	161312	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	10	2	0.30	93862675	28331	52.23	3270	3355	3245	4315	2325	3320	3313.02	0.38	0	-5097	3440	3380	3295	3235	3150	3410	3265	27	995	100	2050	5	1	26872998	895	7.12	1.09	12	0.11	468.00	3046.00	10200	20231120	-67.35	3180	20241028	4.72	5800	-42.59	20240108	3180	4.72	20241028	20400	-83.68	20231120	3180	4.72	20241028	0.86	N	352090	100	26 억		101337	N	N	0	N	00	N
3	20241031	151333	57	100.00	KOSDAQ		화학	N	N	N	N		N	3325	5	2	0.15	89744265	27093	49.94	3270	3355	3245	4315	2325	3320	3312.45	0.38	0	-4312	3440	3380	3295	3235	3150	3410	3265	27	995	100	2050	5	1	26872998	894	7.10	1.09	12	0.10	468.00	3046.00	10200	20231120	-67.40	3180	20241028	4.56	5800	-42.67	20240108	3180	4.56	20241028	20400	-83.70	20231120	3180	4.56	20241028	0.86	N	352090	100	26 억		101337	N	N	0	N	00	N
4	20241031	141329	57	100.00	KOSDAQ		화학	N	N	N	N		N	3320	0	3	0.00	78029630	23562	43.43	3270	3355	3245	4315	2325	3320	3311.67	0.38	0	-4140	3440	3380	3295	3235	3150	3410	3265	27	995	100	2050	5	1	26872998	892	7.09	1.09	12	0.09	468.00	3046.00	10200	20231120	-67.45	3180	20241028	4.40	5800	-42.76	20240108	3180	4.40	20241028	20400	-83.73	20231120	3180	4.40	20241028	0.86	N	352090	100	26 억		101337	N	N	0	N	00	N
5	20241031	131332	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	10	2	0.30	69498600	21000	38.71	3270	3355	3245	4315	2325	3320	3309.46	0.38	0	-4021	3440	3380	3295	3235	3150	3410	3265	27	995	100	2050	5	1	26872998	895	7.12	1.09	12	0.08	468.00	3046.00	10200	20231120	-67.35	3180	20241028	4.72	5800	-42.59	20240108	3180	4.72	20241028	20400	-83.68	20231120	3180	4.72	20241028	0.86	N	352090	100	26 억		101337	N	N	0	N	00	N
6	20241031	121327	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	10	2	0.30	65274525	19724	36.36	3270	3355	3245	4315	2325	3320	3309.40	0.38	0	-4098	3440	3380	3295	3235	3150	3410	3265	27	995	100	2050	5	1	26872998	895	7.12	1.09	12	0.07	468.00	3046.00	10200	20231120	-67.35	3180	20241028	4.72	5800	-42.59	20240108	3180	4.72	20241028	20400	-83.68	20231120	3180	4.72	20241028	0.86	N	352090	100	26 억		101337	N	N	0	N	00	N
7	20241031	111327	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	15	2	0.45	56538010	17112	31.54	3270	3355	3245	4315	2325	3320	3304.00	0.38	0	-3872	3440	3380	3295	3235	3150	3410	3265	27	995	100	2050	5	1	26872998	896	7.13	1.09	12	0.06	468.00	3046.00	10200	20231120	-67.30	3180	20241028	4.87	5800	-42.50	20240108	3180	4.87	20241028	20400	-83.65	20231120	3180	4.87	20241028	0.86	N	352090	100	26 억		101337	N	N	0	N	00	N
8	20241031	101329	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	10	2	0.30	46213245	14020	25.84	3270	3330	3245	4315	2325	3320	3296.24	0.38	0	-3496	3440	3380	3295	3235	3150	3410	3265	27	995	100	2050	5	1	26872998	895	7.12	1.09	12	0.05	468.00	3046.00	10200	20231120	-67.35	3180	20241028	4.72	5800	-42.59	20240108	3180	4.72	20241028	20400	-83.68	20231120	3180	4.72	20241028	0.86	N	352090	100	26 억		101337	N	N	0	N	00	N
9	20241031	091327	57	100.00	KOSDAQ		화학	N	N	N	N		N	3320	0	3	0.00	10513990	3185	5.87	3270	3325	3270	4315	2325	3320	3301.10	0.38	0	-854	3440	3380	3295	3235	3150	3410	3265	27	995	100	2050	5	1	26872998	892	7.09	1.09	12	0.01	468.00	3046.00	10200	20231120	-67.45	3180	20241028	4.40	5800	-42.76	20240108	3180	4.40	20241028	20400	-83.73	20231120	3180	4.40	20241028	0.86	N	352090	100	26 억		101337	N	N	0	N	00	N
10	20241030	161323	57	100.00	KOSDAQ		화학	N	N	N	N		N	3320	100	2	3.11	178714095	54195	177.30	3250	3355	3210	4185	2255	3220	3297.61	0.38	0	-146	3340	3280	3230	3170	3120	3255	3145	27	965	100	1990	5	1	26872998	892	7.09	1.09	12	0.20	468.00	3046.00	10200	20231120	-67.45	3180	20241028	4.40	5800	-42.76	20240108	3180	4.40	20241028	20400	-83.73	20231120	3180	4.40	20241028	0.93	N	352090	100	26 억		101511	N	N	0	N	00	N
11	20241030	151355	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	45	2	1.40	168639170	51143	167.31	3250	3355	3210	4185	2255	3220	3297.40	0.38	0	-54	3340	3280	3230	3170	3120	3255	3145	27	965	100	1990	5	1	26872998	877	6.98	1.07	12	0.19	468.00	3046.00	10200	20231120	-67.99	3180	20241028	2.67	5800	-43.71	20240108	3180	2.67	20241028	20400	-84.00	20231120	3180	2.67	20241028	0.93	N	352090	100	26 억		101511	N	N	0	N	00	N
12	20241030	141330	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	40	2	1.24	131971100	39891	130.50	3250	3355	3210	4185	2255	3220	3308.29	0.38	0	-2471	3340	3280	3230	3170	3120	3255	3145	27	965	100	1990	5	1	26872998	876	6.97	1.07	12	0.15	468.00	3046.00	10200	20231120	-68.04	3180	20241028	2.52	5800	-43.79	20240108	3180	2.52	20241028	20400	-84.02	20231120	3180	2.52	20241028	0.93	N	352090	100	26 억		101511	N	N	0	N	00	N
13	20241030	131337	57	100.00	KOSDAQ		화학	N	N	N	N		N	3305	85	2	2.64	113767535	34368	112.43	3250	3355	3210	4185	2255	3220	3310.28	0.38	0	-3127	3340	3280	3230	3170	3120	3255	3145	27	965	100	1990	5	1	26872998	888	7.06	1.09	12	0.13	468.00	3046.00	10200	20231120	-67.60	3180	20241028	3.93	5800	-43.02	20240108	3180	3.93	20241028	20400	-83.80	20231120	3180	3.93	20241028	0.93	N	352090	100	26 억		101511	N	N	0	N	00	N
14	20241030	121355	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	125	2	3.88	78720250	23882	78.13	3250	3355	3210	4185	2255	3220	3296.22	0.38	0	-3012	3340	3280	3230	3170	3120	3255	3145	27	965	100	1990	5	1	26872998	899	7.15	1.10	12	0.09	468.00	3046.00	10200	20231120	-67.21	3180	20241028	5.19	5800	-42.33	20240108	3180	5.19	20241028	20400	-83.60	20231120	3180	5.19	20241028	0.93	N	352090	100	26 억		101511	N	N	0	N	00	N
15	20241030	111332	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	130	2	4.04	75276005	22850	74.75	3250	3355	3210	4185	2255	3220	3294.35	0.38	0	-2774	3340	3280	3230	3170	3120	3255	3145	27	965	100	1990	5	1	26872998	900	7.16	1.10	12	0.09	468.00	3046.00	10200	20231120	-67.16	3180	20241028	5.35	5800	-42.24	20240108	3180	5.35	20241028	20400	-83.58	20231120	3180	5.35	20241028	0.93	N	352090	100	26 억		101511	N	N	0	N	00	N
16	20241030	101323	57	100.00	KOSDAQ		화학	N	N	N	N		N	3320	100	2	3.11	51764410	15783	51.63	3250	3355	3210	4185	2255	3220	3279.76	0.38	0	-1635	3340	3280	3230	3170	3120	3255	3145	27	965	100	1990	5	1	26872998	892	7.09	1.09	12	0.06	468.00	3046.00	10200	20231120	-67.45	3180	20241028	4.40	5800	-42.76	20240108	3180	4.40	20241028	20400	-83.73	20231120	3180	4.40	20241028	0.93	N	352090	100	26 억		101511	N	N	0	N	00	N
17	20241030	091331	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-5	5	-0.16	4586270	1417	4.64	3250	3250	3215	4185	2255	3220	3236.61	0.38	0	-538	3340	3280	3230	3170	3120	3255	3145	27	965	100	1990	5	1	26872998	864	6.87	1.06	12	0.01	468.00	3046.00	10200	20231120	-68.48	3180	20241028	1.10	5800	-44.57	20240108	3180	1.10	20241028	20400	-84.24	20231120	3180	1.10	20241028	0.93	N	352090	100	26 억		101511	N	N	0	N	00	N
18	20241029	161239	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3220	-20	5	-0.62	97623315	30537	88.60	3235	3290	3180	4210	2270	3240	3196.87	0.39	0	-3643	3360	3300	3240	3180	3120	3330	3210	27	970	100	2000	5	1	26872998	865	6.88	1.06	12	0.11	468.00	3046.00	10200	20231120	-68.43	3180	20241029	1.26	5800	-44.48	20240108	3180	1.26	20241029	20400	-84.22	20231120	3180	1.26	20241029	0.95	N	352090	100	26 억		105145	N	N	0	N	00	N
19	20241029	151300	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3215	-25	5	-0.77	91432185	28609	83.00	3235	3290	3180	4210	2270	3240	3195.92	0.39	0	-3443	3360	3300	3240	3180	3120	3330	3210	27	970	100	2000	5	1	26872998	864	6.87	1.06	12	0.11	468.00	3046.00	10200	20231120	-68.48	3180	20241029	1.10	5800	-44.57	20240108	3180	1.10	20241029	20400	-84.24	20231120	3180	1.10	20241029	0.95	N	352090	100	26 억		105145	N	N	0	N	00	N
20	20241029	141111	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3200	-40	5	-1.23	89152995	27896	80.93	3235	3290	3180	4210	2270	3240	3195.91	0.39	0	-3199	3360	3300	3240	3180	3120	3330	3210	27	970	100	2000	5	1	26872998	860	6.84	1.05	12	0.10	468.00	3046.00	10200	20231120	-68.63	3180	20241029	0.63	5800	-44.83	20240108	3180	0.63	20241029	20400	-84.31	20231120	3180	0.63	20241029	0.95	N	352090	100	26 억		105145	N	N	0	N	00	N
21	20241029	131250	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3195	-45	5	-1.39	56308560	17573	50.98	3235	3290	3180	4210	2270	3240	3204.27	0.39	0	-2517	3360	3300	3240	3180	3120	3330	3210	27	970	100	2000	5	1	26872998	859	6.83	1.05	12	0.07	468.00	3046.00	10200	20231120	-68.68	3180	20241029	0.47	5800	-44.91	20240108	3180	0.47	20241029	20400	-84.34	20231120	3180	0.47	20241029	0.95	N	352090	100	26 억		105145	N	N	0	N	00	N
22	20241029	121250	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	-30	5	-0.93	43197705	13460	39.05	3235	3290	3185	4210	2270	3240	3209.34	0.39	0	-2128	3360	3300	3240	3180	3120	3330	3210	27	970	100	2000	5	1	26872998	863	6.86	1.05	12	0.05	468.00	3046.00	10200	20231120	-68.53	3180	20241028	0.94	5800	-44.66	20240108	3180	0.94	20241028	20400	-84.26	20231120	3180	0.94	20241028	0.95	N	352090	100	26 억		105145	N	N	0	N	00	N
23	20241029	111311	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-35	5	-1.08	29447525	9158	26.57	3235	3290	3200	4210	2270	3240	3215.50	0.39	0	-1421	3360	3300	3240	3180	3120	3330	3210	27	970	100	2000	5	1	26872998	861	6.85	1.05	12	0.03	468.00	3046.00	10200	20231120	-68.58	3180	20241028	0.79	5800	-44.74	20240108	3180	0.79	20241028	20400	-84.29	20231120	3180	0.79	20241028	0.95	N	352090	100	26 억		105145	N	N	0	N	00	N
24	20241029	101246	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	-20	5	-0.62	14354980	4450	12.91	3235	3290	3210	4210	2270	3240	3225.84	0.39	0	-1017	3360	3300	3240	3180	3120	3330	3210	27	970	100	2000	5	1	26872998	865	6.88	1.06	12	0.02	468.00	3046.00	10200	20231120	-68.43	3180	20241028	1.26	5800	-44.48	20240108	3180	1.26	20241028	20400	-84.22	20231120	3180	1.26	20241028	0.95	N	352090	100	26 억		105145	N	N	0	N	00	N
25	20241028	161235	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3240	30	2	0.93	110292255	34073	79.06	3180	3300	3180	4170	2250	3210	3236.94	0.34	0	13082	3293	3251	3228	3186	3163	3240	3175	27	960	100	1990	5	1	26872998	871	6.92	1.06	12	0.13	468.00	3046.00	10200	20231120	-68.24	3180	20241028	1.89	5800	-44.14	20240108	3180	1.89	20241028	20400	-84.12	20231120	3180	1.89	20241028	0.93	N	352090	100	26 억		91569	N	N	0	N	00	N
26	20241028	151245	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3250	40	2	1.25	96561110	29835	69.22	3180	3300	3180	4170	2250	3210	3236.50	0.34	0	10495	3293	3251	3228	3186	3163	3240	3175	27	960	100	1990	5	1	26872998	873	6.94	1.07	12	0.11	468.00	3046.00	10200	20231120	-68.14	3180	20241028	2.20	5800	-43.97	20240108	3180	2.20	20241028	20400	-84.07	20231120	3180	2.20	20241028	0.93	N	352090	100	26 억		91569	N	N	0	N	00	N
27	20241028	141247	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3250	40	2	1.25	85461085	26418	61.29	3180	3300	3180	4170	2250	3210	3234.96	0.34	0	9702	3293	3251	3228	3186	3163	3240	3175	27	960	100	1990	5	1	26872998	873	6.94	1.07	12	0.10	468.00	3046.00	10200	20231120	-68.14	3180	20241028	2.20	5800	-43.97	20240108	3180	2.20	20241028	20400	-84.07	20231120	3180	2.20	20241028	0.93	N	352090	100	26 억		91569	N	N	0	N	00	N
28	20241028	131240	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3270	60	2	1.87	71650670	22172	51.44	3180	3300	3180	4170	2250	3210	3231.58	0.34	0	7732	3293	3251	3228	3186	3163	3240	3175	27	960	100	1990	5	1	26872998	879	6.99	1.07	12	0.08	468.00	3046.00	10200	20231120	-67.94	3180	20241028	2.83	5800	-43.62	20240108	3180	2.83	20241028	20400	-83.97	20231120	3180	2.83	20241028	0.93	N	352090	100	26 억		91569	N	N	0	N	00	N
29	20241028	121242	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3270	60	2	1.87	70077845	21691	50.33	3180	3300	3180	4170	2250	3210	3230.73	0.34	0	7733	3293	3251	3228	3186	3163	3240	3175	27	960	100	1990	5	1	26872998	879	6.99	1.07	12	0.08	468.00	3046.00	10200	20231120	-67.94	3180	20241028	2.83	5800	-43.62	20240108	3180	2.83	20241028	20400	-83.97	20231120	3180	2.83	20241028	0.93	N	352090	100	26 억		91569	N	N	0	N	00	N
30	20241028	111041	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3270	60	2	1.87	68148895	21101	48.96	3180	3300	3180	4170	2250	3210	3229.65	0.34	0	7696	3293	3251	3228	3186	3163	3240	3175	27	960	100	1990	5	1	26872998	879	6.99	1.07	12	0.08	468.00	3046.00	10200	20231120	-67.94	3180	20241028	2.83	5800	-43.62	20240108	3180	2.83	20241028	20400	-83.97	20231120	3180	2.83	20241028	0.93	N	352090	100	26 억		91569	N	N	0	N	00	N
31	20241028	101228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3255	45	2	1.40	53767015	16707	38.76	3180	3260	3180	4170	2250	3210	3218.23	0.34	0	7755	3293	3251	3228	3186	3163	3240	3175	27	960	100	1990	5	1	26872998	875	6.96	1.07	12	0.06	468.00	3046.00	10200	20231120	-68.09	3180	20241028	2.36	5800	-43.88	20240108	3180	2.36	20241028	20400	-84.04	20231120	3180	2.36	20241028	0.93	N	352090	100	26 억		91569	N	N	0	N	00	N
32	20241028	091237	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3220	10	2	0.31	12042910	3787	8.79	3180	3230	3180	4170	2250	3210	3180.07	0.34	0	-113	3293	3251	3228	3186	3163	3240	3175	27	960	100	1990	5	1	26872998	865	6.88	1.06	12	0.01	468.00	3046.00	10200	20231120	-68.43	3180	20241028	1.26	5800	-44.48	20240108	3180	1.26	20241028	20400	-84.22	20231120	3180	1.26	20241028	0.93	N	352090	100	26 억		91569	N	N	0	N	00	N
33	20241025	161237	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3210	-75	5	-2.28	138801395	42858	56.01	3250	3270	3205	4270	2300	3285	3238.67	0.38	0	-9917	3408	3346	3293	3231	3178	3320	3205	27	985	100	2030	5	1	26872998	863	6.86	1.05	12	0.16	468.00	3046.00	10200	20231120	-68.53	3205	20241025	0.16	5800	-44.66	20240108	3205	0.16	20241025	20400	-84.26	20231120	3205	0.16	20241025	0.93	N	352090	100	26 억		101486	N	N	0	N	00	N
34	20241025	151243	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3220	-65	5	-1.98	132967200	41041	53.64	3250	3270	3205	4270	2300	3285	3239.86	0.38	0	-9872	3408	3346	3293	3231	3178	3320	3205	27	985	100	2030	5	1	26872998	865	6.88	1.06	12	0.15	468.00	3046.00	10200	20231120	-68.43	3205	20241025	0.47	5800	-44.48	20240108	3205	0.47	20241025	20400	-84.22	20231120	3205	0.47	20241025	0.93	N	352090	100	26 억		101486	N	N	0	N	00	N
35	20241025	141241	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3240	-45	5	-1.37	106771345	32914	43.02	3250	3270	3230	4270	2300	3285	3243.95	0.38	0	-7563	3408	3346	3293	3231	3178	3320	3205	27	985	100	2030	5	1	26872998	871	6.92	1.06	12	0.12	468.00	3046.00	10200	20231120	-68.24	3230	20241025	0.31	5800	-44.14	20240108	3230	0.31	20241025	20400	-84.12	20231120	3230	0.31	20241025	0.93	N	352090	100	26 억		101486	N	N	0	N	00	N
36	20241025	131241	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3245	-40	5	-1.22	87206360	26869	35.12	3250	3270	3230	4270	2300	3285	3245.61	0.38	0	-7312	3408	3346	3293	3231	3178	3320	3205	27	985	100	2030	5	1	26872998	872	6.93	1.07	12	0.10	468.00	3046.00	10200	20231120	-68.19	3230	20241025	0.46	5800	-44.05	20240108	3230	0.46	20241025	20400	-84.09	20231120	3230	0.46	20241025	0.93	N	352090	100	26 억		101486	N	N	0	N	00	N
37	20241025	121245	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3255	-30	5	-0.91	82299300	25357	33.14	3250	3270	3230	4270	2300	3285	3245.62	0.38	0	-7287	3408	3346	3293	3231	3178	3320	3205	27	985	100	2030	5	1	26872998	875	6.96	1.07	12	0.09	468.00	3046.00	10200	20231120	-68.09	3230	20241025	0.77	5800	-43.88	20240108	3230	0.77	20241025	20400	-84.04	20231120	3230	0.77	20241025	0.93	N	352090	100	26 억		101486	N	N	0	N	00	N
38	20241025	111239	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3230	-55	5	-1.67	77648760	23923	31.26	3250	3270	3230	4270	2300	3285	3245.78	0.38	0	-7211	3408	3346	3293	3231	3178	3320	3205	27	985	100	2030	5	1	26872998	868	6.90	1.06	12	0.09	468.00	3046.00	10200	20231120	-68.33	3230	20241025	0.00	5800	-44.31	20240108	3230	0.00	20241025	20400	-84.17	20231120	3230	0.00	20241025	0.93	N	352090	100	26 억		101486	N	N	0	N	00	N
39	20241025	101239	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3245	-40	5	-1.22	39285030	12105	15.82	3250	3270	3235	4270	2300	3285	3245.36	0.38	0	-6666	3408	3346	3293	3231	3178	3320	3205	27	985	100	2030	5	1	26872998	872	6.93	1.07	12	0.05	468.00	3046.00	10200	20231120	-68.19	3235	20241025	0.31	5800	-44.05	20240108	3235	0.31	20241025	20400	-84.09	20231120	3235	0.31	20241025	0.93	N	352090	100	26 억		101486	N	N	0	N	00	N
40	20241025	091242	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3245	-40	5	-1.22	6509670	2006	2.62	3250	3270	3235	4270	2300	3285	3245.10	0.38	0	-1311	3408	3346	3293	3231	3178	3320	3205	27	985	100	2030	5	1	26872998	872	6.93	1.07	12	0.01	468.00	3046.00	10200	20231120	-68.19	3235	20241025	0.31	5800	-44.05	20240108	3235	0.31	20241025	20400	-84.09	20231120	3235	0.31	20241025	0.93	N	352090	100	26 억		101486	N	N	0	N	00	N
41	20241024	161216	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3285	-65	5	-1.94	247935920	75765	215.84	3350	3355	3240	4355	2345	3350	3272.43	0.40	0	-6339	3436	3392	3351	3307	3266	3372	3287	27	1005	100	2070	5	1	26872998	883	7.02	1.08	12	0.28	468.00	3046.00	10200	20231120	-67.79	3240	20241024	1.39	5800	-43.36	20240108	3240	1.39	20241024	20400	-83.90	20231120	3240	1.39	20241024	0.93	N	352090	100	26 억		107816	N	N	0	N	00	N
42	20241024	151228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3270	-80	5	-2.39	237648235	72605	206.84	3350	3355	3240	4355	2345	3350	3273.17	0.40	0	-6139	3436	3392	3351	3307	3266	3372	3287	27	1005	100	2070	5	1	26872998	879	6.99	1.07	12	0.27	468.00	3046.00	10200	20231120	-67.94	3240	20241024	0.93	5800	-43.62	20240108	3240	0.93	20241024	20400	-83.97	20231120	3240	0.93	20241024	0.93	N	352090	100	26 억		107816	N	N	0	N	00	N
43	20241024	141213	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3250	-100	5	-2.99	199254145	60807	173.23	3350	3355	3240	4355	2345	3350	3276.83	0.40	0	-6402	3436	3392	3351	3307	3266	3372	3287	27	1005	100	2070	5	1	26872998	873	6.94	1.07	12	0.23	468.00	3046.00	10200	20231120	-68.14	3240	20241024	0.31	5800	-43.97	20240108	3240	0.31	20241024	20400	-84.07	20231120	3240	0.31	20241024	0.93	N	352090	100	26 억		107816	N	N	0	N	00	N
44	20241024	131225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3260	-90	5	-2.69	179734855	54812	156.15	3350	3355	3240	4355	2345	3350	3279.12	0.40	0	-6531	3436	3392	3351	3307	3266	3372	3287	27	1005	100	2070	5	1	26872998	876	6.97	1.07	12	0.20	468.00	3046.00	10200	20231120	-68.04	3240	20241024	0.62	5800	-43.79	20240108	3240	0.62	20241024	20400	-84.02	20231120	3240	0.62	20241024	0.93	N	352090	100	26 억		107816	N	N	0	N	00	N
45	20241024	121220	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3305	-45	5	-1.34	85403935	25838	73.61	3350	3355	3270	4355	2345	3350	3305.36	0.40	0	-7645	3436	3392	3351	3307	3266	3372	3287	27	1005	100	2070	5	1	26872998	888	7.06	1.09	12	0.10	468.00	3046.00	10200	20231120	-67.60	3270	20241024	1.07	5800	-43.02	20240108	3270	1.07	20241024	20400	-83.80	20231120	3270	1.07	20241024	0.93	N	352090	100	26 억		107816	N	N	0	N	00	N
46	20241024	111219	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3295	-55	5	-1.64	57443465	17412	49.60	3350	3355	3275	4355	2345	3350	3299.07	0.40	0	-5236	3436	3392	3351	3307	3266	3372	3287	27	1005	100	2070	5	1	26872998	885	7.04	1.08	12	0.06	468.00	3046.00	10200	20231120	-67.70	3275	20241024	0.61	5800	-43.19	20240108	3275	0.61	20241024	20400	-83.85	20231120	3275	0.61	20241024	0.93	N	352090	100	26 억		107816	N	N	0	N	00	N
47	20241024	101103	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3305	-45	5	-1.34	31627210	9555	27.22	3350	3355	3275	4355	2345	3350	3310.02	0.40	0	-4054	3436	3392	3351	3307	3266	3372	3287	27	1005	100	2070	5	1	26872998	888	7.06	1.09	12	0.04	468.00	3046.00	10200	20231120	-67.60	3275	20241024	0.92	5800	-43.02	20240108	3275	0.92	20241024	20400	-83.80	20231120	3275	0.92	20241024	0.93	N	352090	100	26 억		107816	N	N	0	N	00	N
48	20241024	091255	57	100.00	KOSDAQ		화학	N	N	N	N		N	3340	-10	5	-0.30	5890245	1759	5.01	3350	3355	3315	4355	2345	3350	3348.63	0.40	0	-1629	3436	3392	3351	3307	3266	3372	3287	27	1005	100	2070	5	1	26872998	898	7.14	1.10	12	0.01	468.00	3046.00	10200	20231120	-67.25	3310	20241023	0.91	5800	-42.41	20240108	3310	0.91	20241023	20400	-83.63	20231120	3310	0.91	20241023	0.93	N	352090	100	26 억		107816	N	N	0	N	00	N
49	20241023	161224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3350	-10	5	-0.30	116407415	34977	70.30	3360	3395	3310	4365	2355	3360	3327.67	0.42	0	-4805	3516	3437	3376	3297	3236	3407	3267	27	1005	100	2080	5	1	26872998	900	7.16	1.10	12	0.13	468.00	3046.00	10200	20231120	-67.16	3310	20241023	1.21	5800	-42.24	20240108	3310	1.21	20241023	20400	-83.58	20231120	3310	1.21	20241023	0.92	N	352090	100	26 억		112621	N	N	0	N	00	N
50	20241023	151248	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3330	-30	5	-0.89	93077750	27970	56.22	3360	3395	3310	4365	2355	3360	3327.77	0.42	0	-3506	3516	3437	3376	3297	3236	3407	3267	27	1005	100	2080	5	1	26872998	895	7.12	1.09	12	0.10	468.00	3046.00	10200	20231120	-67.35	3310	20241023	0.60	5800	-42.59	20240108	3310	0.60	20241023	20400	-83.68	20231120	3310	0.60	20241023	0.92	N	352090	100	26 억		112621	N	N	0	N	00	N
51	20241023	141254	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3340	-20	5	-0.60	79239235	23821	47.88	3360	3395	3310	4365	2355	3360	3326.44	0.42	0	-3005	3516	3437	3376	3297	3236	3407	3267	27	1005	100	2080	5	1	26872998	898	7.14	1.10	12	0.09	468.00	3046.00	10200	20231120	-67.25	3310	20241023	0.91	5800	-42.41	20240108	3310	0.91	20241023	20400	-83.63	20231120	3310	0.91	20241023	0.92	N	352090	100	26 억		112621	N	N	0	N	00	N
52	20241023	131234	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3320	-40	5	-1.19	65585415	19706	39.61	3360	3395	3310	4365	2355	3360	3328.20	0.42	0	-3130	3516	3437	3376	3297	3236	3407	3267	27	1005	100	2080	5	1	26872998	892	7.09	1.09	12	0.07	468.00	3046.00	10200	20231120	-67.45	3310	20241023	0.30	5800	-42.76	20240108	3310	0.30	20241023	20400	-83.73	20231120	3310	0.30	20241023	0.92	N	352090	100	26 억		112621	N	N	0	N	00	N
53	20241023	121230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3330	-30	5	-0.89	42454765	12740	25.61	3360	3395	3310	4365	2355	3360	3332.40	0.42	0	-1651	3516	3437	3376	3297	3236	3407	3267	27	1005	100	2080	5	1	26872998	895	7.12	1.09	12	0.05	468.00	3046.00	10200	20231120	-67.35	3310	20241023	0.60	5800	-42.59	20240108	3310	0.60	20241023	20400	-83.68	20231120	3310	0.60	20241023	0.92	N	352090	100	26 억		112621	N	N	0	N	00	N
54	20241023	111223	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3350	-10	5	-0.30	23052145	6897	13.86	3360	3395	3315	4365	2355	3360	3342.34	0.42	0	-1338	3516	3437	3376	3297	3236	3407	3267	27	1005	100	2080	5	1	26872998	900	7.16	1.10	12	0.03	468.00	3046.00	10200	20231120	-67.16	3315	20241023	1.06	5800	-42.24	20240108	3315	1.06	20241023	20400	-83.58	20231120	3315	1.06	20241023	0.92	N	352090	100	26 억		112621	N	N	0	N	00	N
55	20241023	101228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3360	0	3	0.00	15147060	4525	9.10	3360	3395	3315	4365	2355	3360	3347.42	0.42	0	-1029	3516	3437	3376	3297	3236	3407	3267	27	1005	100	2080	5	1	26872998	903	7.18	1.10	12	0.02	468.00	3046.00	10200	20231120	-67.06	3315	20241023	1.36	5800	-42.07	20240108	3315	1.36	20241023	20400	-83.53	20231120	3315	1.36	20241023	0.92	N	352090	100	26 억		112621	N	N	0	N	00	N
56	20241023	091228	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	-10	5	-0.30	2918975	868	1.74	3360	3380	3350	4365	2355	3360	3362.87	0.42	0	-423	3516	3437	3376	3297	3236	3407	3267	27	1005	100	2080	5	1	26872998	900	7.16	1.10	12	0.00	468.00	3046.00	10200	20231120	-67.16	3315	20240805	1.06	5800	-42.24	20240108	3315	1.06	20240805	20400	-83.58	20231120	3315	1.06	20241022	0.92	N	352090	100	26 억		112621	N	N	0	N	00	N
57	20241022	161213	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3360	-60	5	-1.75	166782955	49738	72.18	3400	3455	3315	4445	2395	3420	3353.23	0.45	0	-8025	3566	3492	3446	3372	3326	3470	3350	27	1025	100	2120	5	1	26872998	903	7.18	1.10	12	0.19	468.00	3046.00	10200	20231120	-67.06	3315	20241022	1.36	5800	-42.07	20240108	3315	1.36	20241022	20400	-83.53	20231120	3315	1.36	20241022	0.91	N	352090	100	26 억		120623	N	N	0	N	00	N
58	20241022	151229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3335	-85	5	-2.49	160493745	47865	69.47	3400	3455	3315	4445	2395	3420	3353.05	0.45	0	-7986	3566	3492	3446	3372	3326	3470	3350	27	1025	100	2120	5	1	26872998	896	7.13	1.09	12	0.18	468.00	3046.00	10200	20231120	-67.30	3315	20241022	0.60	5800	-42.50	20240108	3315	0.60	20241022	20400	-83.65	20231120	3315	0.60	20241022	0.91	N	352090	100	26 억		120623	N	N	0	N	00	N
59	20241022	141229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3360	-60	5	-1.75	140005340	41737	60.57	3400	3455	3315	4445	2395	3420	3354.47	0.45	0	-5336	3566	3492	3446	3372	3326	3470	3350	27	1025	100	2120	5	1	26872998	903	7.18	1.10	12	0.16	468.00	3046.00	10200	20231120	-67.06	3315	20241022	1.36	5800	-42.07	20240108	3315	1.36	20241022	20400	-83.53	20231120	3315	1.36	20241022	0.91	N	352090	100	26 억		120623	N	N	0	N	00	N
60	20241022	131229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3360	-60	5	-1.75	135626040	40433	58.68	3400	3455	3315	4445	2395	3420	3354.34	0.45	0	-4368	3566	3492	3446	3372	3326	3470	3350	27	1025	100	2120	5	1	26872998	903	7.18	1.10	12	0.15	468.00	3046.00	10200	20231120	-67.06	3315	20241022	1.36	5800	-42.07	20240108	3315	1.36	20241022	20400	-83.53	20231120	3315	1.36	20241022	0.91	N	352090	100	26 억		120623	N	N	0	N	00	N
61	20241022	121224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3365	-55	5	-1.61	131606635	39238	56.95	3400	3455	3315	4445	2395	3420	3354.06	0.45	0	-3628	3566	3492	3446	3372	3326	3470	3350	27	1025	100	2120	5	1	26872998	904	7.19	1.10	12	0.15	468.00	3046.00	10200	20231120	-67.01	3315	20241022	1.51	5800	-41.98	20240108	3315	1.51	20241022	20400	-83.50	20231120	3315	1.51	20241022	0.91	N	352090	100	26 억		120623	N	N	0	N	00	N
62	20241022	111220	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3365	-55	5	-1.61	129715520	38676	56.13	3400	3455	3315	4445	2395	3420	3353.90	0.45	0	-3312	3566	3492	3446	3372	3326	3470	3350	27	1025	100	2120	5	1	26872998	904	7.19	1.10	12	0.14	468.00	3046.00	10200	20231120	-67.01	3315	20241022	1.51	5800	-41.98	20240108	3315	1.51	20241022	20400	-83.50	20231120	3315	1.51	20241022	0.91	N	352090	100	26 억		120623	N	N	0	N	00	N
63	20241022	101222	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3365	-55	5	-1.61	119568330	35651	51.74	3400	3455	3315	4445	2395	3420	3353.86	0.45	0	-3733	3566	3492	3446	3372	3326	3470	3350	27	1025	100	2120	5	1	26872998	904	7.19	1.10	12	0.13	468.00	3046.00	10200	20231120	-67.01	3315	20241022	1.51	5800	-41.98	20240108	3315	1.51	20241022	20400	-83.50	20231120	3315	1.51	20241022	0.91	N	352090	100	26 억		120623	N	N	0	N	00	N
64	20241022	091221	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3390	-30	5	-0.88	17697120	5223	7.58	3400	3455	3365	4445	2395	3420	3388.31	0.45	0	-1884	3566	3492	3446	3372	3326	3470	3350	27	1025	100	2120	5	1	26872998	911	7.24	1.11	12	0.02	468.00	3046.00	10200	20231120	-66.76	3315	20240805	2.26	5800	-41.55	20240108	3315	2.26	20240805	20400	-83.38	20231120	3365	0.74	20241022	0.91	N	352090	100	26 억		120623	N	N	0	N	00	N
65	20241021	161208	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	-80	5	-2.29	235706870	68623	177.10	3520	3520	3400	4550	2450	3500	3434.81	0.49	0	-12440	3553	3526	3493	3466	3433	3540	3480	27	1050	100	2170	5	1	26872998	919	7.31	1.12	12	0.26	468.00	3046.00	10200	20231120	-66.47	3315	20240805	3.17	5800	-41.03	20240108	3315	3.17	20240805	20400	-83.24	20231120	3390	0.88	20241011	0.91	N	352090	100	26 억		132956	N	N	0	N	00	N
66	20241021	151217	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	-80	5	-2.29	220645780	64200	165.69	3520	3520	3400	4550	2450	3500	3436.85	0.49	0	-8832	3553	3526	3493	3466	3433	3540	3480	27	1050	100	2170	5	1	26872998	919	7.31	1.12	12	0.24	468.00	3046.00	10200	20231120	-66.47	3315	20240805	3.17	5800	-41.03	20240108	3315	3.17	20240805	20400	-83.24	20231120	3390	0.88	20241011	0.91	N	352090	100	26 억		132956	N	N	0	N	00	N
67	20241021	141220	57	100.00	KOSDAQ		화학	N	N	N	N		N	3410	-90	5	-2.57	133249155	38647	99.74	3520	3520	3410	4550	2450	3500	3447.85	0.49	0	-5836	3553	3526	3493	3466	3433	3540	3480	27	1050	100	2170	5	1	26872998	916	7.29	1.12	12	0.14	468.00	3046.00	10200	20231120	-66.57	3315	20240805	2.87	5800	-41.21	20240108	3315	2.87	20240805	20400	-83.28	20231120	3390	0.59	20241011	0.91	N	352090	100	26 억		132956	N	N	0	N	00	N
68	20241021	131216	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	-55	5	-1.57	93324485	26983	69.64	3520	3520	3410	4550	2450	3500	3458.64	0.49	0	-917	3553	3526	3493	3466	3433	3540	3480	27	1050	100	2170	5	1	26872998	926	7.36	1.13	12	0.10	468.00	3046.00	10200	20231120	-66.23	3315	20240805	3.92	5800	-40.60	20240108	3315	3.92	20240805	20400	-83.11	20231120	3390	1.62	20241011	0.91	N	352090	100	26 억		132956	N	N	0	N	00	N
69	20241021	121216	57	100.00	KOSDAQ		화학	N	N	N	N		N	3470	-30	5	-0.86	71533510	20639	53.26	3520	3520	3410	4550	2450	3500	3465.94	0.49	0	-317	3553	3526	3493	3466	3433	3540	3480	27	1050	100	2170	5	1	26872998	932	7.41	1.14	12	0.08	468.00	3046.00	10200	20231120	-65.98	3315	20240805	4.68	5800	-40.17	20240108	3315	4.68	20240805	20400	-82.99	20231120	3390	2.36	20241011	0.91	N	352090	100	26 억		132956	N	N	0	N	00	N
70	20241021	111209	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	-40	5	-1.14	68021195	19625	50.65	3520	3520	3410	4550	2450	3500	3466.05	0.49	0	-13	3553	3526	3493	3466	3433	3540	3480	27	1050	100	2170	5	1	26872998	930	7.39	1.14	12	0.07	468.00	3046.00	10200	20231120	-66.08	3315	20240805	4.37	5800	-40.34	20240108	3315	4.37	20240805	20400	-83.04	20231120	3390	2.06	20241011	0.91	N	352090	100	26 억		132956	N	N	0	N	00	N
71	20241021	101215	57	100.00	KOSDAQ		화학	N	N	N	N		N	3480	-20	5	-0.57	32172465	9243	23.85	3520	3520	3465	4550	2450	3500	3480.74	0.49	0	788	3553	3526	3493	3466	3433	3540	3480	27	1050	100	2170	5	1	26872998	935	7.44	1.14	12	0.03	468.00	3046.00	10200	20231120	-65.88	3315	20240805	4.98	5800	-40.00	20240108	3315	4.98	20240805	20400	-82.94	20231120	3390	2.65	20241011	0.91	N	352090	100	26 억		132956	N	N	0	N	00	N
72	20241021	091212	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	-10	5	-0.29	13562090	3887	10.03	3520	3520	3470	4550	2450	3500	3489.09	0.49	0	-449	3553	3526	3493	3466	3433	3540	3480	27	1050	100	2170	5	1	26872998	938	7.46	1.15	12	0.01	468.00	3046.00	10200	20231120	-65.78	3315	20240805	5.28	5800	-39.83	20240108	3315	5.28	20240805	20400	-82.89	20231120	3390	2.95	20241011	0.91	N	352090	100	26 억		132956	N	N	0	N	00	N
73	20241018	161210	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	15	2	0.43	135400955	38747	101.97	3460	3520	3460	4530	2440	3485	3494.49	0.49	0	-14	3535	3510	3470	3445	3405	3522	3457	27	1045	100	2160	5	1	26872998	941	7.48	1.15	12	0.14	468.00	3046.00	10200	20231120	-65.69	3315	20240805	5.58	5800	-39.66	20240108	3315	5.58	20240805	20400	-82.84	20231120	3390	3.24	20241011	0.90	N	352090	100	26 억		132638	N	N	0	N	00	N
74	20241018	151240	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	15	2	0.43	130987630	37486	98.66	3460	3520	3460	4530	2440	3485	3494.31	0.49	0	164	3535	3510	3470	3445	3405	3522	3457	27	1045	100	2160	5	1	26872998	941	7.48	1.15	12	0.14	468.00	3046.00	10200	20231120	-65.69	3315	20240805	5.58	5800	-39.66	20240108	3315	5.58	20240805	20400	-82.84	20231120	3390	3.24	20241011	0.90	N	352090	100	26 억		132638	N	N	0	N	00	N
75	20241018	141243	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	20	2	0.57	114894020	32885	86.55	3460	3520	3460	4530	2440	3485	3493.81	0.49	0	201	3535	3510	3470	3445	3405	3522	3457	27	1045	100	2160	5	1	26872998	942	7.49	1.15	12	0.12	468.00	3046.00	10200	20231120	-65.64	3315	20240805	5.73	5800	-39.57	20240108	3315	5.73	20240805	20400	-82.82	20231120	3390	3.39	20241011	0.90	N	352090	100	26 억		132638	N	N	0	N	00	N
76	20241018	131225	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	20	2	0.57	102429570	29319	77.16	3460	3520	3460	4530	2440	3485	3493.62	0.49	0	2288	3535	3510	3470	3445	3405	3522	3457	27	1045	100	2160	5	1	26872998	942	7.49	1.15	12	0.11	468.00	3046.00	10200	20231120	-65.64	3315	20240805	5.73	5800	-39.57	20240108	3315	5.73	20240805	20400	-82.82	20231120	3390	3.39	20241011	0.90	N	352090	100	26 억		132638	N	N	0	N	00	N
77	20241018	121238	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	30	2	0.86	86075890	24647	64.87	3460	3520	3460	4530	2440	3485	3492.35	0.49	0	4295	3535	3510	3470	3445	3405	3522	3457	27	1045	100	2160	5	1	26872998	945	7.51	1.15	12	0.09	468.00	3046.00	10200	20231120	-65.54	3315	20240805	6.03	5800	-39.40	20240108	3315	6.03	20240805	20400	-82.77	20231120	3390	3.69	20241011	0.90	N	352090	100	26 억		132638	N	N	0	N	00	N
78	20241018	111234	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	20	2	0.57	79348365	22728	59.82	3460	3520	3460	4530	2440	3485	3491.22	0.49	0	4338	3535	3510	3470	3445	3405	3522	3457	27	1045	100	2160	5	1	26872998	942	7.49	1.15	12	0.08	468.00	3046.00	10200	20231120	-65.64	3315	20240805	5.73	5800	-39.57	20240108	3315	5.73	20240805	20400	-82.82	20231120	3390	3.39	20241011	0.90	N	352090	100	26 억		132638	N	N	0	N	00	N
79	20241018	101219	57	100.00	KOSDAQ		화학	N	N	N	N		N	3485	0	3	0.00	24957530	7175	18.88	3460	3500	3460	4530	2440	3485	3478.40	0.49	0	-1122	3535	3510	3470	3445	3405	3522	3457	27	1045	100	2160	5	1	26872998	937	7.45	1.14	12	0.03	468.00	3046.00	10200	20231120	-65.83	3315	20240805	5.13	5800	-39.91	20240108	3315	5.13	20240805	20400	-82.92	20231120	3390	2.80	20241011	0.90	N	352090	100	26 억		132638	N	N	0	N	00	N
80	20241018	091218	57	100.00	KOSDAQ		화학	N	N	N	N		N	3495	10	2	0.29	5597025	1614	4.25	3460	3500	3460	4530	2440	3485	3467.80	0.49	0	-172	3535	3510	3470	3445	3405	3522	3457	27	1045	100	2160	5	1	26872998	939	7.47	1.15	12	0.01	468.00	3046.00	10200	20231120	-65.74	3315	20240805	5.43	5800	-39.74	20240108	3315	5.43	20240805	20400	-82.87	20231120	3390	3.10	20241011	0.90	N	352090	100	26 억		132638	N	N	0	N	00	N
81	20241017	161214	57	100.00	KOSDAQ		화학	N	N	N	N		N	3485	20	2	0.58	131808725	37961	140.83	3430	3495	3430	4500	2430	3465	3472.21	0.47	0	7191	3515	3490	3440	3415	3365	3502	3427	27	1035	100	2140	5	1	26872998	937	7.45	1.14	12	0.14	468.00	3046.00	10200	20231120	-65.83	3315	20240805	5.13	5800	-39.91	20240108	3315	5.13	20240805	20400	-82.92	20231120	3390	2.80	20241011	0.90	N	352090	100	26 억		125761	N	N	0	N	00	N
82	20241017	151217	57	100.00	KOSDAQ		화학	N	N	N	N		N	3485	20	2	0.58	119866275	34533	128.11	3430	3495	3430	4500	2430	3465	3471.06	0.47	0	7512	3515	3490	3440	3415	3365	3502	3427	27	1035	100	2140	5	1	26872998	937	7.45	1.14	12	0.13	468.00	3046.00	10200	20231120	-65.83	3315	20240805	5.13	5800	-39.91	20240108	3315	5.13	20240805	20400	-82.92	20231120	3390	2.80	20241011	0.90	N	352090	100	26 억		125761	N	N	0	N	00	N
83	20241017	141223	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	25	2	0.72	109203280	31469	116.75	3430	3495	3430	4500	2430	3465	3470.19	0.47	0	8846	3515	3490	3440	3415	3365	3502	3427	27	1035	100	2140	5	1	26872998	938	7.46	1.15	12	0.12	468.00	3046.00	10200	20231120	-65.78	3315	20240805	5.28	5800	-39.83	20240108	3315	5.28	20240805	20400	-82.89	20231120	3390	2.95	20241011	0.90	N	352090	100	26 억		125761	N	N	0	N	00	N
84	20241017	131216	57	100.00	KOSDAQ		화학	N	N	N	N		N	3485	20	2	0.58	88411620	25486	94.55	3430	3495	3430	4500	2430	3465	3469.03	0.47	0	8667	3515	3490	3440	3415	3365	3502	3427	27	1035	100	2140	5	1	26872998	937	7.45	1.14	12	0.09	468.00	3046.00	10200	20231120	-65.83	3315	20240805	5.13	5800	-39.91	20240108	3315	5.13	20240805	20400	-82.92	20231120	3390	2.80	20241011	0.90	N	352090	100	26 억		125761	N	N	0	N	00	N
85	20241017	121223	57	100.00	KOSDAQ		화학	N	N	N	N		N	3485	20	2	0.58	82905265	23905	88.68	3430	3495	3430	4500	2430	3465	3468.11	0.47	0	8915	3515	3490	3440	3415	3365	3502	3427	27	1035	100	2140	5	1	26872998	937	7.45	1.14	12	0.09	468.00	3046.00	10200	20231120	-65.83	3315	20240805	5.13	5800	-39.91	20240108	3315	5.13	20240805	20400	-82.92	20231120	3390	2.80	20241011	0.90	N	352090	100	26 억		125761	N	N	0	N	00	N
86	20241017	111220	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	25	2	0.72	71352700	20584	76.36	3430	3495	3430	4500	2430	3465	3466.42	0.47	0	8392	3515	3490	3440	3415	3365	3502	3427	27	1035	100	2140	5	1	26872998	938	7.46	1.15	12	0.08	468.00	3046.00	10200	20231120	-65.78	3315	20240805	5.28	5800	-39.83	20240108	3315	5.28	20240805	20400	-82.89	20231120	3390	2.95	20241011	0.90	N	352090	100	26 억		125761	N	N	0	N	00	N
87	20241017	101217	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	-10	5	-0.29	15016250	4358	16.17	3430	3465	3430	4500	2430	3465	3445.67	0.47	0	-412	3515	3490	3440	3415	3365	3502	3427	27	1035	100	2140	5	1	26872998	928	7.38	1.13	12	0.02	468.00	3046.00	10200	20231120	-66.13	3315	20240805	4.22	5800	-40.43	20240108	3315	4.22	20240805	20400	-83.06	20231120	3390	1.92	20241011	0.90	N	352090	100	26 억		125761	N	N	0	N	00	N
88	20241017	091209	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	0	3	0.00	4440675	1289	4.78	3430	3465	3430	4500	2430	3465	3445.05	0.47	0	-10	3515	3490	3440	3415	3365	3502	3427	27	1035	100	2140	5	1	26872998	931	7.40	1.14	12	0.00	468.00	3046.00	10200	20231120	-66.03	3315	20240805	4.52	5800	-40.26	20240108	3315	4.52	20240805	20400	-83.01	20231120	3390	2.21	20241011	0.90	N	352090	100	26 억		125761	N	N	0	N	00	N
89	20241016	161203	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3465	20	2	0.58	83239195	24317	99.73	3445	3465	3390	4475	2415	3445	3423.09	0.48	0	-2141	3501	3472	3441	3412	3381	3487	3427	27	1030	100	2130	5	1	26872998	931	7.40	1.14	12	0.09	468.00	3046.00	10200	20231120	-66.03	3315	20240805	4.52	5800	-40.26	20240108	3315	4.52	20240805	20400	-83.01	20231120	3390	2.21	20241016	0.89	N	352090	100	26 억		127875	N	N	0	N	00	N
90	20241016	151210	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3450	5	2	0.15	79662000	23282	95.48	3445	3465	3390	4475	2415	3445	3421.61	0.48	0	-1979	3501	3472	3441	3412	3381	3487	3427	27	1030	100	2130	5	1	26872998	927	7.37	1.13	12	0.09	468.00	3046.00	10200	20231120	-66.18	3315	20240805	4.07	5800	-40.52	20240108	3315	4.07	20240805	20400	-83.09	20231120	3390	1.77	20241016	0.89	N	352090	100	26 억		127875	N	N	0	N	00	N
91	20241016	141213	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3435	-10	5	-0.29	64632035	18909	77.55	3445	3465	3390	4475	2415	3445	3418.06	0.48	0	-2009	3501	3472	3441	3412	3381	3487	3427	27	1030	100	2130	5	1	26872998	923	7.34	1.13	12	0.07	468.00	3046.00	10200	20231120	-66.32	3315	20240805	3.62	5800	-40.78	20240108	3315	3.62	20240805	20400	-83.16	20231120	3390	1.33	20241016	0.89	N	352090	100	26 억		127875	N	N	0	N	00	N
92	20241016	131207	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3410	-35	5	-1.02	57032665	16689	68.45	3445	3465	3390	4475	2415	3445	3417.38	0.48	0	-2009	3501	3472	3441	3412	3381	3487	3427	27	1030	100	2130	5	1	26872998	916	7.29	1.12	12	0.06	468.00	3046.00	10200	20231120	-66.57	3315	20240805	2.87	5800	-41.21	20240108	3315	2.87	20240805	20400	-83.28	20231120	3390	0.59	20241016	0.89	N	352090	100	26 억		127875	N	N	0	N	00	N
93	20241016	121207	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3420	-25	5	-0.73	41407915	12127	49.74	3445	3465	3390	4475	2415	3445	3414.52	0.48	0	-2035	3501	3472	3441	3412	3381	3487	3427	27	1030	100	2130	5	1	26872998	919	7.31	1.12	12	0.05	468.00	3046.00	10200	20231120	-66.47	3315	20240805	3.17	5800	-41.03	20240108	3315	3.17	20240805	20400	-83.24	20231120	3390	0.88	20241016	0.89	N	352090	100	26 억		127875	N	N	0	N	00	N
94	20241016	111204	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	-15	5	-0.44	31340460	9171	37.61	3445	3465	3400	4475	2415	3445	3417.34	0.48	0	-2013	3501	3472	3441	3412	3381	3487	3427	27	1030	100	2130	5	1	26872998	922	7.33	1.13	12	0.03	468.00	3046.00	10200	20231120	-66.37	3315	20240805	3.47	5800	-40.86	20240108	3315	3.47	20240805	20400	-83.19	20231120	3390	1.18	20241011	0.89	N	352090	100	26 억		127875	N	N	0	N	00	N
95	20241016	101204	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	-15	5	-0.44	7854170	2289	9.39	3445	3465	3405	4475	2415	3445	3431.27	0.48	0	-1065	3501	3472	3441	3412	3381	3487	3427	27	1030	100	2130	5	1	26872998	922	7.33	1.13	12	0.01	468.00	3046.00	10200	20231120	-66.37	3315	20240805	3.47	5800	-40.86	20240108	3315	3.47	20240805	20400	-83.19	20231120	3390	1.18	20241011	0.89	N	352090	100	26 억		127875	N	N	0	N	00	N
96	20241016	091208	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	-10	5	-0.29	2251795	654	2.68	3445	3445	3410	4475	2415	3445	3443.11	0.48	0	-102	3501	3472	3441	3412	3381	3487	3427	27	1030	100	2130	5	1	26872998	923	7.34	1.13	12	0.00	468.00	3046.00	10200	20231120	-66.32	3315	20240805	3.62	5800	-40.78	20240108	3315	3.62	20240805	20400	-83.16	20231120	3390	1.33	20241011	0.89	N	352090	100	26 억		127875	N	N	0	N	00	N
97	20241015	161159	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	25	2	0.73	81715555	23760	65.38	3420	3470	3410	4445	2395	3420	3439.20	0.47	0	189	3486	3452	3421	3387	3356	3437	3372	27	1025	100	2120	5	1	26872998	926	7.36	1.13	12	0.09	468.00	3046.00	10200	20231120	-66.23	3315	20240805	3.92	5800	-40.60	20240108	3315	3.92	20240805	20400	-83.11	20231120	3390	1.62	20241011	0.86	N	352090	100	26 억		127514	N	N	0	N	00	N
98	20241015	151208	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	25	2	0.73	77116740	22425	61.71	3420	3470	3410	4445	2395	3420	3438.87	0.47	0	275	3486	3452	3421	3387	3356	3437	3372	27	1025	100	2120	5	1	26872998	926	7.36	1.13	12	0.08	468.00	3046.00	10200	20231120	-66.23	3315	20240805	3.92	5800	-40.60	20240108	3315	3.92	20240805	20400	-83.11	20231120	3390	1.62	20241011	0.86	N	352090	100	26 억		127514	N	N	0	N	00	N
99	20241015	141208	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	40	2	1.17	75767385	22033	60.63	3420	3470	3410	4445	2395	3420	3438.81	0.47	0	231	3486	3452	3421	3387	3356	3437	3372	27	1025	100	2120	5	1	26872998	930	7.39	1.14	12	0.08	468.00	3046.00	10200	20231120	-66.08	3315	20240805	4.37	5800	-40.34	20240108	3315	4.37	20240805	20400	-83.04	20231120	3390	2.06	20241011	0.86	N	352090	100	26 억		127514	N	N	0	N	00	N
100	20241015	131205	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	35	2	1.02	73842935	21475	59.09	3420	3470	3410	4445	2395	3420	3438.55	0.47	0	440	3486	3452	3421	3387	3356	3437	3372	27	1025	100	2120	5	1	26872998	928	7.38	1.13	12	0.08	468.00	3046.00	10200	20231120	-66.13	3315	20240805	4.22	5800	-40.43	20240108	3315	4.22	20240805	20400	-83.06	20231120	3390	1.92	20241011	0.86	N	352090	100	26 억		127514	N	N	0	N	00	N
101	20241015	121209	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	45	2	1.32	70965750	20639	56.79	3420	3470	3410	4445	2395	3420	3438.43	0.47	0	448	3486	3452	3421	3387	3356	3437	3372	27	1025	100	2120	5	1	26872998	931	7.40	1.14	12	0.08	468.00	3046.00	10200	20231120	-66.03	3315	20240805	4.52	5800	-40.26	20240108	3315	4.52	20240805	20400	-83.01	20231120	3390	2.21	20241011	0.86	N	352090	100	26 억		127514	N	N	0	N	00	N
102	20241015	111212	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	15	2	0.44	43518910	12684	34.90	3420	3450	3410	4445	2395	3420	3431.01	0.47	0	-3874	3486	3452	3421	3387	3356	3437	3372	27	1025	100	2120	5	1	26872998	923	7.34	1.13	12	0.05	468.00	3046.00	10200	20231120	-66.32	3315	20240805	3.62	5800	-40.78	20240108	3315	3.62	20240805	20400	-83.16	20231120	3390	1.33	20241011	0.86	N	352090	100	26 억		127514	N	N	0	N	00	N
103	20241015	101209	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	5	2	0.15	26283200	7669	21.10	3420	3450	3420	4445	2395	3420	3427.20	0.47	0	-3574	3486	3452	3421	3387	3356	3437	3372	27	1025	100	2120	5	1	26872998	920	7.32	1.12	12	0.03	468.00	3046.00	10200	20231120	-66.42	3315	20240805	3.32	5800	-40.95	20240108	3315	3.32	20240805	20400	-83.21	20231120	3390	1.03	20241011	0.86	N	352090	100	26 억		127514	N	N	0	N	00	N
104	20241015	091205	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	20	2	0.58	4490735	1312	3.61	3420	3440	3420	4445	2395	3420	3422.82	0.47	0	-633	3486	3452	3421	3387	3356	3437	3372	27	1025	100	2120	5	1	26872998	924	7.35	1.13	12	0.00	468.00	3046.00	10200	20231120	-66.27	3315	20240805	3.77	5800	-40.69	20240108	3315	3.77	20240805	20400	-83.14	20231120	3390	1.47	20241011	0.86	N	352090	100	26 억		127514	N	N	0	N	00	N
105	20241014	161135	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3420	-20	5	-0.58	120680670	35441	63.38	3450	3455	3390	4470	2410	3440	3405.11	0.51	0	-9716	3520	3480	3435	3395	3350	3482	3397	27	1030	100	2130	5	1	26872998	919	7.31	1.12	12	0.13	468.00	3046.00	10200	20231120	-66.47	3315	20240805	3.17	5800	-41.03	20240108	3315	3.17	20240805	20400	-83.24	20231120	3390	0.88	20241014	0.86	N	352090	100	26 억		137221	N	N	0	N	00	N
106	20241014	151151	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3390	-50	5	-1.45	110045020	32326	57.81	3450	3455	3390	4470	2410	3440	3404.23	0.51	0	-9528	3520	3480	3435	3395	3350	3482	3397	27	1030	100	2130	5	1	26872998	911	7.24	1.11	12	0.12	468.00	3046.00	10200	20231120	-66.76	3315	20240805	2.26	5800	-41.55	20240108	3315	2.26	20240805	20400	-83.38	20231120	3390	0.00	20241014	0.86	N	352090	100	26 억		137221	N	N	0	N	00	N
107	20241014	141149	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3415	-25	5	-0.73	96648470	28389	50.77	3450	3455	3390	4470	2410	3440	3404.43	0.51	0	-8301	3520	3480	3435	3395	3350	3482	3397	27	1030	100	2130	5	1	26872998	918	7.30	1.12	12	0.11	468.00	3046.00	10200	20231120	-66.52	3315	20240805	3.02	5800	-41.12	20240108	3315	3.02	20240805	20400	-83.26	20231120	3390	0.74	20241014	0.86	N	352090	100	26 억		137221	N	N	0	N	00	N
108	20241014	131147	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3400	-40	5	-1.16	75913190	22278	39.84	3450	3455	3390	4470	2410	3440	3407.54	0.51	0	-7850	3520	3480	3435	3395	3350	3482	3397	27	1030	100	2130	5	1	26872998	914	7.26	1.12	12	0.08	468.00	3046.00	10200	20231120	-66.67	3315	20240805	2.56	5800	-41.38	20240108	3315	2.56	20240805	20400	-83.33	20231120	3390	0.29	20241014	0.86	N	352090	100	26 억		137221	N	N	0	N	00	N
109	20241014	121139	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3400	-40	5	-1.16	70026365	20548	36.75	3450	3455	3390	4470	2410	3440	3407.94	0.51	0	-7658	3520	3480	3435	3395	3350	3482	3397	27	1030	100	2130	5	1	26872998	914	7.26	1.12	12	0.08	468.00	3046.00	10200	20231120	-66.67	3315	20240805	2.56	5800	-41.38	20240108	3315	2.56	20240805	20400	-83.33	20231120	3390	0.29	20241014	0.86	N	352090	100	26 억		137221	N	N	0	N	00	N
110	20241014	111138	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3390	-50	5	-1.45	53025695	15550	27.81	3450	3455	3390	4470	2410	3440	3410.01	0.51	0	-6677	3520	3480	3435	3395	3350	3482	3397	27	1030	100	2130	5	1	26872998	911	7.24	1.11	12	0.06	468.00	3046.00	10200	20231120	-66.76	3315	20240805	2.26	5800	-41.55	20240108	3315	2.26	20240805	20400	-83.38	20231120	3390	0.00	20241014	0.86	N	352090	100	26 억		137221	N	N	0	N	00	N
111	20241014	101141	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	-15	5	-0.44	38885060	11389	20.37	3450	3455	3400	4470	2410	3440	3414.26	0.51	0	-4750	3520	3480	3435	3395	3350	3482	3397	27	1030	100	2130	5	1	26872998	920	7.32	1.12	12	0.04	468.00	3046.00	10200	20231120	-66.42	3315	20240805	3.32	5800	-40.95	20240108	3315	3.32	20240805	20400	-83.21	20231120	3390	1.03	20241011	0.86	N	352090	100	26 억		137221	N	N	0	N	00	N
112	20241014	091142	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	-15	5	-0.44	12011340	3504	6.27	3450	3455	3405	4470	2410	3440	3427.89	0.51	0	-2137	3520	3480	3435	3395	3350	3482	3397	27	1030	100	2130	5	1	26872998	920	7.32	1.12	12	0.01	468.00	3046.00	10200	20231120	-66.42	3315	20240805	3.32	5800	-40.95	20240108	3315	3.32	20240805	20400	-83.21	20231120	3390	1.03	20241011	0.86	N	352090	100	26 억		137221	N	N	0	N	00	N
113	20241011	161121	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3440	0	3	0.00	190343975	55570	66.97	3440	3475	3390	4470	2410	3440	3425.30	0.56	0	-17461	3613	3526	3473	3386	3333	3500	3360	27	1030	100	2130	5	1	26872998	924	7.35	1.13	12	0.21	468.00	3046.00	10200	20231120	-66.27	3315	20240805	3.77	5800	-40.69	20240108	3315	3.77	20240805	20400	-83.14	20231120	3390	1.47	20241011	0.86	N	352090	100	26 억		151769	N	N	0	N	00	N
114	20241011	151136	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3410	-30	5	-0.87	164754645	48074	57.93	3440	3475	3390	4470	2410	3440	3427.10	0.56	0	-15617	3613	3526	3473	3386	3333	3500	3360	27	1030	100	2130	5	1	26872998	916	7.29	1.12	12	0.18	468.00	3046.00	10200	20231120	-66.57	3315	20240805	2.87	5800	-41.21	20240108	3315	2.87	20240805	20400	-83.28	20231120	3390	0.59	20241011	0.86	N	352090	100	26 억		151769	N	N	0	N	00	N
115	20241011	141140	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3440	0	3	0.00	111477325	32441	39.09	3440	3475	3405	4470	2410	3440	3436.31	0.56	0	-10934	3613	3526	3473	3386	3333	3500	3360	27	1030	100	2130	5	1	26872998	924	7.35	1.13	12	0.12	468.00	3046.00	10200	20231120	-66.27	3315	20240805	3.77	5800	-40.69	20240108	3315	3.77	20240805	20400	-83.14	20231120	3405	1.03	20241011	0.86	N	352090	100	26 억		151769	N	N	0	N	00	N
116	20241011	131140	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3465	25	2	0.73	96563910	28111	33.88	3440	3475	3405	4470	2410	3440	3435.09	0.56	0	-10218	3613	3526	3473	3386	3333	3500	3360	27	1030	100	2130	5	1	26872998	931	7.40	1.14	12	0.10	468.00	3046.00	10200	20231120	-66.03	3315	20240805	4.52	5800	-40.26	20240108	3315	4.52	20240805	20400	-83.01	20231120	3405	1.76	20241011	0.86	N	352090	100	26 억		151769	N	N	0	N	00	N
117	20241011	121132	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3440	0	3	0.00	66419930	19377	23.35	3440	3460	3405	4470	2410	3440	3427.77	0.56	0	-6541	3613	3526	3473	3386	3333	3500	3360	27	1030	100	2130	5	1	26872998	924	7.35	1.13	12	0.07	468.00	3046.00	10200	20231120	-66.27	3315	20240805	3.77	5800	-40.69	20240108	3315	3.77	20240805	20400	-83.14	20231120	3405	1.03	20241011	0.86	N	352090	100	26 억		151769	N	N	0	N	00	N
118	20241011	111134	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3435	-5	5	-0.15	55964775	16341	19.69	3440	3460	3405	4470	2410	3440	3424.81	0.56	0	-4900	3613	3526	3473	3386	3333	3500	3360	27	1030	100	2130	5	1	26872998	923	7.34	1.13	12	0.06	468.00	3046.00	10200	20231120	-66.32	3315	20240805	3.62	5800	-40.78	20240108	3315	3.62	20240805	20400	-83.16	20231120	3405	0.88	20241011	0.86	N	352090	100	26 억		151769	N	N	0	N	00	N
119	20241011	101143	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3435	-5	5	-0.15	45878490	13404	16.15	3440	3460	3405	4470	2410	3440	3422.75	0.56	0	-3929	3613	3526	3473	3386	3333	3500	3360	27	1030	100	2130	5	1	26872998	923	7.34	1.13	12	0.05	468.00	3046.00	10200	20231120	-66.32	3315	20240805	3.62	5800	-40.78	20240108	3315	3.62	20240805	20400	-83.16	20231120	3405	0.88	20241011	0.86	N	352090	100	26 억		151769	N	N	0	N	00	N
120	20241011	091138	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	10	2	0.29	10802600	3144	3.79	3440	3460	3430	4470	2410	3440	3435.94	0.56	0	-748	3613	3526	3473	3386	3333	3500	3360	27	1030	100	2130	5	1	26872998	927	7.37	1.13	12	0.01	468.00	3046.00	10200	20231120	-66.18	3315	20240805	4.07	5800	-40.52	20240108	3315	4.07	20240805	20400	-83.09	20231120	3420	0.88	20241010	0.86	N	352090	100	26 억		151769	N	N	0	N	00	N
121	20241010	161204	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3440	-70	5	-1.99	286086290	82958	322.28	3520	3560	3420	4560	2460	3510	3448.57	0.58	0	-1802	3583	3546	3528	3491	3473	3537	3482	27	1050	100	2170	5	1	26872998	924	7.35	1.13	12	0.31	468.00	3046.00	10200	20231120	-66.27	3315	20240805	3.77	5800	-40.69	20240108	3315	3.77	20240805	20400	-83.14	20231120	3420	0.58	20241010	0.86	N	352090	100	26 억		154838	N	N	0	N	00	N
122	20241010	151222	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3425	-85	5	-2.42	260112210	75398	292.91	3520	3560	3420	4560	2460	3510	3449.86	0.58	0	-284	3583	3546	3528	3491	3473	3537	3482	27	1050	100	2170	5	1	26872998	920	7.32	1.12	12	0.28	468.00	3046.00	10200	20231120	-66.42	3315	20240805	3.32	5800	-40.95	20240108	3315	3.32	20240805	20400	-83.21	20231120	3420	0.15	20241010	0.86	N	352090	100	26 억		154838	N	N	0	N	00	N
123	20241010	141216	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3490	-20	5	-0.57	170057760	49147	190.93	3520	3560	3420	4560	2460	3510	3460.19	0.58	0	-9994	3583	3546	3528	3491	3473	3537	3482	27	1050	100	2170	5	1	26872998	938	7.46	1.15	12	0.18	468.00	3046.00	10200	20231120	-65.78	3315	20240805	5.28	5800	-39.83	20240108	3315	5.28	20240805	20400	-82.89	20231120	3420	2.05	20241010	0.86	N	352090	100	26 억		154838	N	N	0	N	00	N
124	20241010	131212	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3490	-20	5	-0.57	161143390	46589	180.99	3520	3560	3420	4560	2460	3510	3458.83	0.58	0	-8072	3583	3546	3528	3491	3473	3537	3482	27	1050	100	2170	5	1	26872998	938	7.46	1.15	12	0.17	468.00	3046.00	10200	20231120	-65.78	3315	20240805	5.28	5800	-39.83	20240108	3315	5.28	20240805	20400	-82.89	20231120	3420	2.05	20241010	0.86	N	352090	100	26 억		154838	N	N	0	N	00	N
125	20241010	121212	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3475	-35	5	-1.00	145396540	42056	163.38	3520	3560	3420	4560	2460	3510	3457.21	0.58	0	-6588	3583	3546	3528	3491	3473	3537	3482	27	1050	100	2170	5	1	26872998	934	7.43	1.14	12	0.16	468.00	3046.00	10200	20231120	-65.93	3315	20240805	4.83	5800	-40.09	20240108	3315	4.83	20240805	20400	-82.97	20231120	3420	1.61	20241010	0.86	N	352090	100	26 억		154838	N	N	0	N	00	N
126	20241010	111211	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3450	-60	5	-1.71	129729920	37507	145.71	3520	3560	3420	4560	2460	3510	3458.82	0.58	0	-6453	3583	3546	3528	3491	3473	3537	3482	27	1050	100	2170	5	1	26872998	927	7.37	1.13	12	0.14	468.00	3046.00	10200	20231120	-66.18	3315	20240805	4.07	5800	-40.52	20240108	3315	4.07	20240805	20400	-83.09	20231120	3420	0.88	20241010	0.86	N	352090	100	26 억		154838	N	N	0	N	00	N
127	20241010	101209	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3445	-65	5	-1.85	104623830	30224	117.42	3520	3560	3420	4560	2460	3510	3461.61	0.58	0	-5344	3583	3546	3528	3491	3473	3537	3482	27	1050	100	2170	5	1	26872998	926	7.36	1.13	12	0.11	468.00	3046.00	10200	20231120	-66.23	3315	20240805	3.92	5800	-40.60	20240108	3315	3.92	20240805	20400	-83.11	20231120	3420	0.73	20241010	0.86	N	352090	100	26 억		154838	N	N	0	N	00	N
128	20241010	091214	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	-5	5	-0.14	2925565	832	3.23	3520	3560	3505	4560	2460	3510	3516.30	0.58	0	-497	3583	3546	3528	3491	3473	3537	3482	27	1050	100	2170	5	1	26872998	942	7.49	1.15	12	0.00	468.00	3046.00	10200	20231120	-65.64	3315	20240805	5.73	5800	-39.57	20240108	3315	5.73	20240805	20400	-82.82	20231120	3490	0.43	20241007	0.86	N	352090	100	26 억		154838	N	N	0	N	00	N
129	20241008	161200	57	100.00	KOSDAQ		화학	N	N	N	N		N	3510	-45	5	-1.27	89076595	25293	110.25	3520	3565	3510	4620	2490	3555	3521.79	0.60	0	-6596	3611	3582	3536	3507	3461	3597	3522	27	1065	100	2200	5	1	26872998	943	7.50	1.15	12	0.09	468.00	3046.00	10200	20231120	-65.59	3315	20240805	5.88	5800	-39.48	20240108	3315	5.88	20240805	20400	-82.79	20231120	3490	0.57	20241007	0.85	N	352090	100	26 억		161431	N	N	0	N	00	N
130	20241008	151212	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	-40	5	-1.13	82905835	23536	102.59	3520	3565	3515	4620	2490	3555	3522.51	0.60	0	-6141	3611	3582	3536	3507	3461	3597	3522	27	1065	100	2200	5	1	26872998	945	7.51	1.15	12	0.09	468.00	3046.00	10200	20231120	-65.54	3315	20240805	6.03	5800	-39.40	20240108	3315	6.03	20240805	20400	-82.77	20231120	3490	0.72	20241007	0.85	N	352090	100	26 억		161431	N	N	0	N	00	N
131	20241008	141206	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	-40	5	-1.13	72814935	20668	90.09	3520	3565	3515	4620	2490	3555	3523.08	0.60	0	-4842	3611	3582	3536	3507	3461	3597	3522	27	1065	100	2200	5	1	26872998	945	7.51	1.15	12	0.08	468.00	3046.00	10200	20231120	-65.54	3315	20240805	6.03	5800	-39.40	20240108	3315	6.03	20240805	20400	-82.77	20231120	3490	0.72	20241007	0.85	N	352090	100	26 억		161431	N	N	0	N	00	N
132	20241008	131204	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	-35	5	-0.98	62046095	17608	76.75	3520	3565	3515	4620	2490	3555	3523.74	0.60	0	-3824	3611	3582	3536	3507	3461	3597	3522	27	1065	100	2200	5	1	26872998	946	7.52	1.16	12	0.07	468.00	3046.00	10200	20231120	-65.49	3315	20240805	6.18	5800	-39.31	20240108	3315	6.18	20240805	20400	-82.75	20231120	3490	0.86	20241007	0.85	N	352090	100	26 억		161431	N	N	0	N	00	N
133	20241008	121206	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	-40	5	-1.13	49919735	14171	61.77	3520	3565	3515	4620	2490	3555	3522.67	0.60	0	-2383	3611	3582	3536	3507	3461	3597	3522	27	1065	100	2200	5	1	26872998	945	7.51	1.15	12	0.05	468.00	3046.00	10200	20231120	-65.54	3315	20240805	6.03	5800	-39.40	20240108	3315	6.03	20240805	20400	-82.77	20231120	3490	0.72	20241007	0.85	N	352090	100	26 억		161431	N	N	0	N	00	N
134	20241008	111205	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	-35	5	-0.98	38294000	10868	47.37	3520	3565	3515	4620	2490	3555	3523.56	0.60	0	-1395	3611	3582	3536	3507	3461	3597	3522	27	1065	100	2200	5	1	26872998	946	7.52	1.16	12	0.04	468.00	3046.00	10200	20231120	-65.49	3315	20240805	6.18	5800	-39.31	20240108	3315	6.18	20240805	20400	-82.75	20231120	3490	0.86	20241007	0.85	N	352090	100	26 억		161431	N	N	0	N	00	N
135	20241008	101205	57	100.00	KOSDAQ		화학	N	N	N	N		N	3530	-25	5	-0.70	27775785	7881	34.35	3520	3565	3520	4620	2490	3555	3524.40	0.60	0	-984	3611	3582	3536	3507	3461	3597	3522	27	1065	100	2200	5	1	26872998	949	7.54	1.16	12	0.03	468.00	3046.00	10200	20231120	-65.39	3315	20240805	6.49	5800	-39.14	20240108	3315	6.49	20240805	20400	-82.70	20231120	3490	1.15	20241007	0.85	N	352090	100	26 억		161431	N	N	0	N	00	N
136	20241008	091208	57	100.00	KOSDAQ		화학	N	N	N	N		N	3525	-30	5	-0.84	3613900	1025	4.47	3520	3565	3520	4620	2490	3555	3525.76	0.60	0	433	3611	3582	3536	3507	3461	3597	3522	27	1065	100	2200	5	1	26872998	947	7.53	1.16	12	0.00	468.00	3046.00	10200	20231120	-65.44	3315	20240805	6.33	5800	-39.22	20240108	3315	6.33	20240805	20400	-82.72	20231120	3490	1.00	20241007	0.85	N	352090	100	26 억		161431	N	N	0	N	00	N
137	20241007	161222	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3555	35	2	0.99	79528300	22525	45.23	3490	3565	3490	4575	2465	3520	3530.58	0.60	0	-273	3656	3587	3546	3477	3436	3567	3457	27	1055	100	2180	5	1	26872998	955	7.60	1.17	12	0.08	468.00	3046.00	10200	20231120	-65.15	3315	20240805	7.24	5800	-38.71	20240108	3315	7.24	20240805	20400	-82.57	20231120	3490	1.86	20241007	0.82	N	352090	100	26 억		161704	N	N	0	N	00	N
138	20241007	151134	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3555	35	2	0.99	77641010	21994	44.17	3490	3565	3490	4575	2465	3520	3530.10	0.60	0	-263	3656	3587	3546	3477	3436	3567	3457	27	1055	100	2180	5	1	26872998	955	7.60	1.17	12	0.08	468.00	3046.00	10200	20231120	-65.15	3315	20240805	7.24	5800	-38.71	20240108	3315	7.24	20240805	20400	-82.57	20231120	3490	1.86	20241007	0.82	N	352090	100	26 억		161704	N	N	0	N	00	N
139	20241007	141155	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3550	30	2	0.85	62382235	17702	35.55	3490	3565	3490	4575	2465	3520	3524.02	0.60	0	-391	3656	3587	3546	3477	3436	3567	3457	27	1055	100	2180	5	1	26872998	954	7.59	1.17	12	0.07	468.00	3046.00	10200	20231120	-65.20	3315	20240805	7.09	5800	-38.79	20240108	3315	7.09	20240805	20400	-82.60	20231120	3490	1.72	20241007	0.82	N	352090	100	26 억		161704	N	N	0	N	00	N
140	20241007	131126	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3545	25	2	0.71	55870960	15869	31.87	3490	3555	3490	4575	2465	3520	3520.76	0.60	0	-385	3656	3587	3546	3477	3436	3567	3457	27	1055	100	2180	5	1	26872998	953	7.57	1.16	12	0.06	468.00	3046.00	10200	20231120	-65.25	3315	20240805	6.94	5800	-38.88	20240108	3315	6.94	20240805	20400	-82.62	20231120	3490	1.58	20241007	0.82	N	352090	100	26 억		161704	N	N	0	N	00	N
141	20241007	121152	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3530	10	2	0.28	34543420	9832	19.74	3490	3540	3490	4575	2465	3520	3513.37	0.60	0	90	3656	3587	3546	3477	3436	3567	3457	27	1055	100	2180	5	1	26872998	949	7.54	1.16	12	0.04	468.00	3046.00	10200	20231120	-65.39	3315	20240805	6.49	5800	-39.14	20240108	3315	6.49	20240805	20400	-82.70	20231120	3490	1.15	20241007	0.82	N	352090	100	26 억		161704	N	N	0	N	00	N
142	20241007	111111	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3515	-5	5	-0.14	31632560	9007	18.09	3490	3540	3490	4575	2465	3520	3512.00	0.60	0	249	3656	3587	3546	3477	3436	3567	3457	27	1055	100	2180	5	1	26872998	945	7.51	1.15	12	0.03	468.00	3046.00	10200	20231120	-65.54	3315	20240805	6.03	5800	-39.40	20240108	3315	6.03	20240805	20400	-82.77	20231120	3490	0.72	20241007	0.82	N	352090	100	26 억		161704	N	N	0	N	00	N
143	20241007	101103	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3515	-5	5	-0.14	14641490	4166	8.37	3490	3540	3490	4575	2465	3520	3514.52	0.60	0	-499	3656	3587	3546	3477	3436	3567	3457	27	1055	100	2180	5	1	26872998	945	7.51	1.15	12	0.02	468.00	3046.00	10200	20231120	-65.54	3315	20240805	6.03	5800	-39.40	20240108	3315	6.03	20240805	20400	-82.77	20231120	3490	0.72	20241007	0.82	N	352090	100	26 억		161704	N	N	0	N	00	N
144	20241007	091148	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3515	-5	5	-0.14	2621425	748	1.50	3490	3540	3490	4575	2465	3520	3504.58	0.60	0	-323	3656	3587	3546	3477	3436	3567	3457	27	1055	100	2180	5	1	26872998	945	7.51	1.15	12	0.00	468.00	3046.00	10200	20231120	-65.54	3315	20240805	6.03	5800	-39.40	20240108	3315	6.03	20240805	20400	-82.77	20231120	3490	0.72	20241007	0.82	N	352090	100	26 억		161704	N	N	0	N	00	N
145	20241004	161030	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3520	-35	5	-0.98	175877275	49758	105.82	3555	3615	3505	4620	2490	3555	3534.77	0.62	0	-5880	3681	3617	3571	3507	3461	3595	3485	27	1065	100	2200	5	1	26872998	946	7.52	1.16	12	0.19	468.00	3046.00	10200	20231120	-65.49	3315	20240805	6.18	5800	-39.31	20240108	3315	6.18	20240805	20400	-82.75	20231120	3505	0.43	20241004	0.57	N	352090	100	26 억		167460	N	N	0	N	00	N
146	20241004	151048	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3560	5	2	0.14	153170970	43312	92.11	3555	3615	3505	4620	2490	3555	3536.46	0.62	0	-5468	3681	3617	3571	3507	3461	3595	3485	27	1065	100	2200	5	1	26872998	957	7.61	1.17	12	0.16	468.00	3046.00	10200	20231120	-65.10	3315	20240805	7.39	5800	-38.62	20240108	3315	7.39	20240805	20400	-82.55	20231120	3505	1.57	20241004	0.57	N	352090	100	26 억		167460	N	N	0	N	00	N
147	20241004	141031	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3535	-20	5	-0.56	117283450	33142	70.48	3555	3615	3505	4620	2490	3555	3538.82	0.62	0	-5606	3681	3617	3571	3507	3461	3595	3485	27	1065	100	2200	5	1	26872998	950	7.55	1.16	12	0.12	468.00	3046.00	10200	20231120	-65.34	3315	20240805	6.64	5800	-39.05	20240108	3315	6.64	20240805	20400	-82.67	20231120	3505	0.86	20241004	0.57	N	352090	100	26 억		167460	N	N	0	N	00	N
148	20241004	131045	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3555	0	3	0.00	79219240	22345	47.52	3555	3615	3505	4620	2490	3555	3545.28	0.62	0	-3914	3681	3617	3571	3507	3461	3595	3485	27	1065	100	2200	5	1	26872998	955	7.60	1.17	12	0.08	468.00	3046.00	10200	20231120	-65.15	3315	20240805	7.24	5800	-38.71	20240108	3315	7.24	20240805	20400	-82.57	20231120	3505	1.43	20241004	0.57	N	352090	100	26 억		167460	N	N	0	N	00	N
149	20241004	121042	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3555	0	3	0.00	63803560	17993	38.26	3555	3615	3505	4620	2490	3555	3546.02	0.62	0	-2258	3681	3617	3571	3507	3461	3595	3485	27	1065	100	2200	5	1	26872998	955	7.60	1.17	12	0.07	468.00	3046.00	10200	20231120	-65.15	3315	20240805	7.24	5800	-38.71	20240108	3315	7.24	20240805	20400	-82.57	20231120	3505	1.43	20241004	0.57	N	352090	100	26 억		167460	N	N	0	N	00	N
150	20241004	111033	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3560	5	2	0.14	58092400	16383	34.84	3555	3615	3505	4620	2490	3555	3545.90	0.62	0	-896	3681	3617	3571	3507	3461	3595	3485	27	1065	100	2200	5	1	26872998	957	7.61	1.17	12	0.06	468.00	3046.00	10200	20231120	-65.10	3315	20240805	7.39	5800	-38.62	20240108	3315	7.39	20240805	20400	-82.55	20231120	3505	1.57	20241004	0.57	N	352090	100	26 억		167460	N	N	0	N	00	N
151	20241004	101038	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3555	0	3	0.00	41853750	11802	25.10	3555	3615	3505	4620	2490	3555	3546.33	0.62	0	-1477	3681	3617	3571	3507	3461	3595	3485	27	1065	100	2200	5	1	26872998	955	7.60	1.17	12	0.04	468.00	3046.00	10200	20231120	-65.15	3315	20240805	7.24	5800	-38.71	20240108	3315	7.24	20240805	20400	-82.57	20231120	3505	1.43	20241004	0.57	N	352090	100	26 억		167460	N	N	0	N	00	N
152	20241004	091042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3595	40	2	1.13	12242355	3438	7.31	3555	3615	3550	4620	2490	3555	3560.89	0.62	0	-417	3681	3617	3571	3507	3461	3595	3485	27	1065	100	2200	5	1	26872998	966	7.68	1.18	12	0.01	468.00	3046.00	10200	20231120	-64.75	3315	20240805	8.45	5800	-38.02	20240108	3315	8.45	20240805	20400	-82.38	20231120	3525	1.99	20241002	0.57	N	352090	100	26 억		167460	N	N	0	N	00	N
153	20241002	161030	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3555	-70	5	-1.93	167015550	46599	22.71	3600	3635	3525	4710	2540	3625	3583.95	0.64	0	-5221	3841	3732	3676	3567	3511	3705	3540	27	1085	100	2240	5	1	26872998	955	7.60	1.17	12	0.17	468.00	3046.00	10200	20231120	-65.15	3315	20240805	7.24	5800	-38.71	20240108	3315	7.24	20240805	20400	-82.57	20231120	3525	0.85	20241002	0.55	N	352090	100	26 억		172672	N	N	0	N	00	N
154	20241002	151043	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3570	-55	5	-1.52	148418485	41384	20.17	3600	3635	3525	4710	2540	3625	3586.19	0.64	0	-5973	3841	3732	3676	3567	3511	3705	3540	27	1085	100	2240	5	1	26872998	959	7.63	1.17	12	0.15	468.00	3046.00	10200	20231120	-65.00	3315	20240805	7.69	5800	-38.45	20240108	3315	7.69	20240805	20400	-82.50	20231120	3525	1.28	20241002	0.55	N	352090	100	26 억		172672	N	N	0	N	00	N
155	20241002	141044	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3620	-5	5	-0.14	128080030	35738	17.42	3600	3635	3525	4710	2540	3625	3583.64	0.64	0	-2244	3841	3732	3676	3567	3511	3705	3540	27	1085	100	2240	5	1	26872998	973	7.74	1.19	12	0.13	468.00	3046.00	10200	20231120	-64.51	3315	20240805	9.20	5800	-37.59	20240108	3315	9.20	20240805	20400	-82.25	20231120	3525	2.70	20241002	0.55	N	352090	100	26 억		172672	N	N	0	N	00	N
156	20241002	131034	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3625	0	3	0.00	110556300	30906	15.06	3600	3635	3525	4710	2540	3625	3576.88	0.64	0	-1943	3841	3732	3676	3567	3511	3705	3540	27	1085	100	2240	5	1	26872998	974	7.75	1.19	12	0.12	468.00	3046.00	10200	20231120	-64.46	3315	20240805	9.35	5800	-37.50	20240108	3315	9.35	20240805	20400	-82.23	20231120	3525	2.84	20241002	0.55	N	352090	100	26 억		172672	N	N	0	N	00	N
157	20241002	121034	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3625	0	3	0.00	96206705	26934	13.13	3600	3635	3525	4710	2540	3625	3571.56	0.64	0	-3893	3841	3732	3676	3567	3511	3705	3540	27	1085	100	2240	5	1	26872998	974	7.75	1.19	12	0.10	468.00	3046.00	10200	20231120	-64.46	3315	20240805	9.35	5800	-37.50	20240108	3315	9.35	20240805	20400	-82.23	20231120	3525	2.84	20241002	0.55	N	352090	100	26 억		172672	N	N	0	N	00	N
158	20241002	111021	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3620	-5	5	-0.14	81141600	22763	11.09	3600	3620	3525	4710	2540	3625	3564.11	0.64	0	-4066	3841	3732	3676	3567	3511	3705	3540	27	1085	100	2240	5	1	26872998	973	7.74	1.19	12	0.08	468.00	3046.00	10200	20231120	-64.51	3315	20240805	9.20	5800	-37.59	20240108	3315	9.20	20240805	20400	-82.25	20231120	3525	2.70	20241002	0.55	N	352090	100	26 억		172672	N	N	0	N	00	N
159	20241002	101017	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3575	-50	5	-1.38	67887425	19073	9.30	3600	3620	3525	4710	2540	3625	3558.68	0.64	0	-4748	3841	3732	3676	3567	3511	3705	3540	27	1085	100	2240	5	1	26872998	961	7.64	1.17	12	0.07	468.00	3046.00	10200	20231120	-64.95	3315	20240805	7.84	5800	-38.36	20240108	3315	7.84	20240805	20400	-82.48	20231120	3525	1.42	20241002	0.55	N	352090	100	26 억		172672	N	N	0	N	00	N
160	20241002	091018	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3545	-80	5	-2.21	30300620	8475	4.13	3600	3620	3525	4710	2540	3625	3574.14	0.64	0	-2842	3841	3732	3676	3567	3511	3705	3540	27	1085	100	2240	5	1	26872998	953	7.57	1.16	12	0.03	468.00	3046.00	10200	20231120	-65.25	3315	20240805	6.94	5800	-38.88	20240108	3315	6.94	20240805	20400	-82.62	20231120	3525	0.57	20241002	0.55	N	352090	100	26 억		172672	N	N	0	N	00	N