KissMeData/007770/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	160239	57	100.00	KOSDAQ		화학	N	N	N	N		N	11620	20	2	0.17	13719390	1190	154.75	11570	11640	11410	15080	8120	11600	11528.90	2.44	0	94	11920	11760	11680	11520	11440	11720	11480	18	3480	500	8350	10	1	3510000	408	-2.78	0.39	12	0.03	-4184.00	29508.00	18650	20231108	-37.69	10440	20240805	11.30	18100	-35.80	20240122	10440	11.30	20240805	18650	-37.69	20231108	10440	11.30	20240805	1.28	N	007770	500	17 억		85685	N	N	0	N	00	N
3	20241031	150242	57	100.00	KOSDAQ		화학	N	N	N	N		N	11630	30	2	0.26	12593230	1093	142.13	11570	11640	11410	15080	8120	11600	11521.71	2.44	0	115	11920	11760	11680	11520	11440	11720	11480	18	3480	500	8350	10	1	3510000	408	-2.78	0.39	12	0.03	-4184.00	29508.00	18650	20231108	-37.64	10440	20240805	11.40	18100	-35.75	20240122	10440	11.40	20240805	18650	-37.64	20231108	10440	11.40	20240805	1.28	N	007770	500	17 억		85685	N	N	0	N	00	N
4	20241031	140241	57	100.00	KOSDAQ		화학	N	N	N	N		N	11480	-120	5	-1.03	11039970	959	124.71	11570	11640	11410	15080	8120	11600	11511.96	2.44	0	184	11920	11760	11680	11520	11440	11720	11480	18	3480	500	8350	10	1	3510000	403	-2.74	0.39	12	0.03	-4184.00	29508.00	18650	20231108	-38.45	10440	20240805	9.96	18100	-36.57	20240122	10440	9.96	20240805	18650	-38.45	20231108	10440	9.96	20240805	1.28	N	007770	500	17 억		85685	N	N	0	N	00	N
5	20241031	130241	57	100.00	KOSDAQ		화학	N	N	N	N		N	11460	-140	5	-1.21	10982440	954	124.06	11570	11640	11410	15080	8120	11600	11511.99	2.44	0	181	11920	11760	11680	11520	11440	11720	11480	18	3480	500	8350	10	1	3510000	402	-2.74	0.39	12	0.03	-4184.00	29508.00	18650	20231108	-38.55	10440	20240805	9.77	18100	-36.69	20240122	10440	9.77	20240805	18650	-38.55	20231108	10440	9.77	20240805	1.28	N	007770	500	17 억		85685	N	N	0	N	00	N
6	20241031	120241	57	100.00	KOSDAQ		화학	N	N	N	N		N	11640	40	2	0.34	10372610	901	117.17	11570	11640	11410	15080	8120	11600	11512.33	2.44	0	181	11920	11760	11680	11520	11440	11720	11480	18	3480	500	8350	10	1	3510000	409	-2.78	0.39	12	0.03	-4184.00	29508.00	18650	20231108	-37.59	10440	20240805	11.49	18100	-35.69	20240122	10440	11.49	20240805	18650	-37.59	20231108	10440	11.49	20240805	1.28	N	007770	500	17 억		85685	N	N	0	N	00	N
7	20241031	110243	57	100.00	KOSDAQ		화학	N	N	N	N		N	11500	-100	5	-0.86	9175570	798	103.77	11570	11600	11410	15080	8120	11600	11498.21	2.44	0	271	11920	11760	11680	11520	11440	11720	11480	18	3480	500	8350	10	1	3510000	404	-2.75	0.39	12	0.02	-4184.00	29508.00	18650	20231108	-38.34	10440	20240805	10.15	18100	-36.46	20240122	10440	10.15	20240805	18650	-38.34	20231108	10440	10.15	20240805	1.28	N	007770	500	17 억		85685	N	N	0	N	00	N
8	20241031	100241	57	100.00	KOSDAQ		화학	N	N	N	N		N	11540	-60	5	-0.52	5724930	498	64.76	11570	11600	11410	15080	8120	11600	11495.84	2.44	0	124	11920	11760	11680	11520	11440	11720	11480	18	3480	500	8350	10	1	3510000	405	-2.76	0.39	12	0.01	-4184.00	29508.00	18650	20231108	-38.12	10440	20240805	10.54	18100	-36.24	20240122	10440	10.54	20240805	18650	-38.12	20231108	10440	10.54	20240805	1.28	N	007770	500	17 억		85685	N	N	0	N	00	N
9	20241031	090241	57	100.00	KOSDAQ		화학	N	N	N	N		N	11570	-30	5	-0.26	46280	4	0.52	11570	11570	11570	15080	8120	11600	11570.00	2.44	0	0	11920	11760	11680	11520	11440	11720	11480	18	3480	500	8350	10	1	3510000	406	-2.77	0.39	12	0.00	-4184.00	29508.00	18650	20231108	-37.96	10440	20240805	10.82	18100	-36.08	20240122	10440	10.82	20240805	18650	-37.96	20231108	10440	10.82	20240805	1.28	N	007770	500	17 억		85685	N	N	0	N	00	N
10	20241030	160240	57	100.00	KOSDAQ		화학	N	N	N	N		N	11600	-30	5	-0.26	8996250	769	113.93	11630	11840	11600	15110	8150	11630	11713.21	2.44	0	-51	11943	11786	11693	11536	11443	11740	11490	18	3480	500	8370	10	1	3510000	407	-2.77	0.39	12	0.02	-4184.00	29508.00	18650	20231108	-37.80	10440	20240805	11.11	18100	-35.91	20240122	10440	11.11	20240805	18650	-37.80	20231108	10440	11.11	20240805	1.30	N	007770	500	17 억		85736	N	N	0	N	00	N
11	20241030	150244	57	100.00	KOSDAQ		화학	N	N	N	N		N	11780	150	2	1.29	3715980	315	46.67	11630	11840	11630	15110	8150	11630	11796.76	2.44	0	-51	11943	11786	11693	11536	11443	11740	11490	18	3480	500	8370	10	1	3510000	413	-2.82	0.40	12	0.01	-4184.00	29508.00	18650	20231108	-36.84	10440	20240805	12.84	18100	-34.92	20240122	10440	12.84	20240805	18650	-36.84	20231108	10440	12.84	20240805	1.30	N	007770	500	17 억		85736	N	N	0	N	00	N
12	20241030	140243	57	100.00	KOSDAQ		화학	N	N	N	N		N	11780	150	2	1.29	3715980	315	46.67	11630	11840	11630	15110	8150	11630	11796.76	2.44	0	-51	11943	11786	11693	11536	11443	11740	11490	18	3480	500	8370	10	1	3510000	413	-2.82	0.40	12	0.01	-4184.00	29508.00	18650	20231108	-36.84	10440	20240805	12.84	18100	-34.92	20240122	10440	12.84	20240805	18650	-36.84	20231108	10440	12.84	20240805	1.30	N	007770	500	17 억		85736	N	N	0	N	00	N
13	20241030	130242	57	100.00	KOSDAQ		화학	N	N	N	N		N	11800	170	2	1.46	3563660	302	44.74	11630	11840	11630	15110	8150	11630	11800.20	2.44	0	-51	11943	11786	11693	11536	11443	11740	11490	18	3480	500	8370	10	1	3510000	414	-2.82	0.40	12	0.01	-4184.00	29508.00	18650	20231108	-36.73	10440	20240805	13.03	18100	-34.81	20240122	10440	13.03	20240805	18650	-36.73	20231108	10440	13.03	20240805	1.30	N	007770	500	17 억		85736	N	N	0	N	00	N
14	20241030	120242	57	100.00	KOSDAQ		화학	N	N	N	N		N	11800	170	2	1.46	2089630	177	26.22	11630	11840	11630	15110	8150	11630	11805.82	2.44	0	-51	11943	11786	11693	11536	11443	11740	11490	18	3480	500	8370	10	1	3510000	414	-2.82	0.40	12	0.01	-4184.00	29508.00	18650	20231108	-36.73	10440	20240805	13.03	18100	-34.81	20240122	10440	13.03	20240805	18650	-36.73	20231108	10440	13.03	20240805	1.30	N	007770	500	17 억		85736	N	N	0	N	00	N
15	20241030	110241	57	100.00	KOSDAQ		화학	N	N	N	N		N	11810	180	2	1.55	1405910	119	17.63	11630	11840	11630	15110	8150	11630	11814.37	2.44	0	-21	11943	11786	11693	11536	11443	11740	11490	18	3480	500	8370	10	1	3510000	415	-2.82	0.40	12	0.00	-4184.00	29508.00	18650	20231108	-36.68	10440	20240805	13.12	18100	-34.75	20240122	10440	13.12	20240805	18650	-36.68	20231108	10440	13.12	20240805	1.30	N	007770	500	17 억		85736	N	N	0	N	00	N
16	20241030	100241	57	100.00	KOSDAQ		화학	N	N	N	N		N	11810	180	2	1.55	1405910	119	17.63	11630	11840	11630	15110	8150	11630	11814.37	2.44	0	-21	11943	11786	11693	11536	11443	11740	11490	18	3480	500	8370	10	1	3510000	415	-2.82	0.40	12	0.00	-4184.00	29508.00	18650	20231108	-36.68	10440	20240805	13.12	18100	-34.75	20240122	10440	13.12	20240805	18650	-36.68	20231108	10440	13.12	20240805	1.30	N	007770	500	17 억		85736	N	N	0	N	00	N
17	20241030	090242	57	100.00	KOSDAQ		화학	N	N	N	N		N	11630	0	3	0.00	46520	4	0.59	11630	11630	11630	15110	8150	11630	11630.00	2.44	0	0	11943	11786	11693	11536	11443	11740	11490	18	3480	500	8370	10	1	3510000	408	-2.78	0.39	12	0.00	-4184.00	29508.00	18650	20231108	-37.64	10440	20240805	11.40	18100	-35.75	20240122	10440	11.40	20240805	18650	-37.64	20231108	10440	11.40	20240805	1.30	N	007770	500	17 억		85736	N	N	0	N	00	N
18	20241029	160234	57	100.00	KOSDAQ		화학	N	N	N	N		N	11630	10	2	0.09	7865400	675	22.28	11850	11850	11600	15100	8140	11620	11652.44	2.44	0	-13	12040	11830	11720	11510	11400	11775	11455	18	3480	500	8360	10	1	3510000	408	-2.78	0.39	12	0.02	-4184.00	29508.00	19850	20231020	-41.41	10440	20240805	11.40	18100	-35.75	20240122	10440	11.40	20240805	18650	-37.64	20231108	10440	11.40	20240805	1.30	N	007770	500	17 억		85749	N	N	0	N	00	N
19	20241029	150238	57	100.00	KOSDAQ		화학	N	N	N	N		N	11680	60	2	0.52	7051250	605	19.97	11850	11850	11600	15100	8140	11620	11654.96	2.44	0	-11	12040	11830	11720	11510	11400	11775	11455	18	3480	500	8360	10	1	3510000	410	-2.79	0.40	12	0.02	-4184.00	29508.00	19850	20231020	-41.16	10440	20240805	11.88	18100	-35.47	20240122	10440	11.88	20240805	18650	-37.37	20231108	10440	11.88	20240805	1.30	N	007770	500	17 억		85749	N	N	0	N	00	N
20	20241029	140235	57	100.00	KOSDAQ		화학	N	N	N	N		N	11650	30	2	0.26	4669230	401	13.23	11850	11850	11600	15100	8140	11620	11643.97	2.44	0	-10	12040	11830	11720	11510	11400	11775	11455	18	3480	500	8360	10	1	3510000	409	-2.78	0.39	12	0.01	-4184.00	29508.00	19850	20231020	-41.31	10440	20240805	11.59	18100	-35.64	20240122	10440	11.59	20240805	18650	-37.53	20231108	10440	11.59	20240805	1.30	N	007770	500	17 억		85749	N	N	0	N	00	N
21	20241029	130236	57	100.00	KOSDAQ		화학	N	N	N	N		N	11660	40	2	0.34	4657580	400	13.20	11850	11850	11600	15100	8140	11620	11643.95	2.44	0	-10	12040	11830	11720	11510	11400	11775	11455	18	3480	500	8360	10	1	3510000	409	-2.79	0.40	12	0.01	-4184.00	29508.00	19850	20231020	-41.26	10440	20240805	11.69	18100	-35.58	20240122	10440	11.69	20240805	18650	-37.48	20231108	10440	11.69	20240805	1.30	N	007770	500	17 억		85749	N	N	0	N	00	N
22	20241029	120237	57	100.00	KOSDAQ		화학	N	N	N	N		N	11700	80	2	0.69	4645920	399	13.17	11850	11850	11600	15100	8140	11620	11643.91	2.44	0	-10	12040	11830	11720	11510	11400	11775	11455	18	3480	500	8360	10	1	3510000	411	-2.80	0.40	12	0.01	-4184.00	29508.00	19850	20231020	-41.06	10440	20240805	12.07	18100	-35.36	20240122	10440	12.07	20240805	18650	-37.27	20231108	10440	12.07	20240805	1.30	N	007770	500	17 억		85749	N	N	0	N	00	N
23	20241029	110236	57	100.00	KOSDAQ		화학	N	N	N	N		N	11660	40	2	0.34	4528920	389	12.84	11850	11850	11600	15100	8140	11620	11642.47	2.44	0	0	12040	11830	11720	11510	11400	11775	11455	18	3480	500	8360	10	1	3510000	409	-2.79	0.40	12	0.01	-4184.00	29508.00	19850	20231020	-41.26	10440	20240805	11.69	18100	-35.58	20240122	10440	11.69	20240805	18650	-37.48	20231108	10440	11.69	20240805	1.30	N	007770	500	17 억		85749	N	N	0	N	00	N
24	20241029	100236	57	100.00	KOSDAQ		화학	N	N	N	N		N	11750	130	2	1.12	4493920	386	12.74	11850	11850	11600	15100	8140	11620	11642.28	2.44	0	1	12040	11830	11720	11510	11400	11775	11455	18	3480	500	8360	10	1	3510000	412	-2.81	0.40	12	0.01	-4184.00	29508.00	19850	20231020	-40.81	10440	20240805	12.55	18100	-35.08	20240122	10440	12.55	20240805	18650	-37.00	20231108	10440	12.55	20240805	1.30	N	007770	500	17 억		85749	N	N	0	N	00	N
25	20241028	160234	57	100.00	KOSDAQ		화학	N	N	N	N		N	11620	-90	5	-0.77	35398910	3030	78.27	11710	11930	11610	15220	8200	11710	11682.81	2.44	0	39	12196	11952	11806	11562	11416	11880	11490	18	3510	500	8430	10	1	3510000	408	-2.78	0.39	12	0.09	-4184.00	29508.00	19850	20231020	-41.46	10440	20240805	11.30	18100	-35.80	20240122	10440	11.30	20240805	18650	-37.69	20231108	10440	11.30	20240805	1.30	N	007770	500	17 억		85704	N	N	0	N	00	N
26	20241028	150235	57	100.00	KOSDAQ		화학	N	N	N	N		N	11650	-60	5	-0.51	33085450	2831	73.13	11710	11930	11610	15220	8200	11710	11686.84	2.44	0	25	12196	11952	11806	11562	11416	11880	11490	18	3510	500	8430	10	1	3510000	409	-2.78	0.39	12	0.08	-4184.00	29508.00	19850	20231020	-41.31	10440	20240805	11.59	18100	-35.64	20240122	10440	11.59	20240805	18650	-37.53	20231108	10440	11.59	20240805	1.30	N	007770	500	17 억		85704	N	N	0	N	00	N
27	20241028	140236	57	100.00	KOSDAQ		화학	N	N	N	N		N	11790	80	2	0.68	23209430	1984	51.25	11710	11930	11660	15220	8200	11710	11698.30	2.44	0	-62	12196	11952	11806	11562	11416	11880	11490	18	3510	500	8430	10	1	3510000	414	-2.82	0.40	12	0.06	-4184.00	29508.00	19850	20231020	-40.60	10440	20240805	12.93	18100	-34.86	20240122	10440	12.93	20240805	18650	-36.78	20231108	10440	12.93	20240805	1.30	N	007770	500	17 억		85704	N	N	0	N	00	N
28	20241028	130235	57	100.00	KOSDAQ		화학	N	N	N	N		N	11870	160	2	1.37	6995610	595	15.37	11710	11930	11710	15220	8200	11710	11757.33	2.44	0	-50	12196	11952	11806	11562	11416	11880	11490	18	3510	500	8430	10	1	3510000	417	-2.84	0.40	12	0.02	-4184.00	29508.00	19850	20231020	-40.20	10440	20240805	13.70	18100	-34.42	20240122	10440	13.70	20240805	18650	-36.35	20231108	10440	13.70	20240805	1.30	N	007770	500	17 억		85704	N	N	0	N	00	N
29	20241028	120236	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	190	2	1.62	6948100	591	15.27	11710	11930	11710	15220	8200	11710	11756.51	2.44	0	-48	12196	11952	11806	11562	11416	11880	11490	18	3510	500	8430	10	1	3510000	418	-2.84	0.40	12	0.02	-4184.00	29508.00	19850	20231020	-40.05	10440	20240805	13.98	18100	-34.25	20240122	10440	13.98	20240805	18650	-36.19	20231108	10440	13.98	20240805	1.30	N	007770	500	17 억		85704	N	N	0	N	00	N
30	20241028	110222	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	200	2	1.71	6936200	590	15.24	11710	11930	11710	15220	8200	11710	11756.27	2.44	0	-48	12196	11952	11806	11562	11416	11880	11490	18	3510	500	8430	10	1	3510000	418	-2.85	0.40	12	0.02	-4184.00	29508.00	19850	20231020	-40.00	10440	20240805	14.08	18100	-34.20	20240122	10440	14.08	20240805	18650	-36.14	20231108	10440	14.08	20240805	1.30	N	007770	500	17 억		85704	N	N	0	N	00	N
31	20241028	100233	57	100.00	KOSDAQ		화학	N	N	N	N		N	11730	20	2	0.17	5375040	459	11.86	11710	11730	11710	15220	8200	11710	11710.33	2.44	0	-46	12196	11952	11806	11562	11416	11880	11490	18	3510	500	8430	10	1	3510000	412	-2.80	0.40	12	0.01	-4184.00	29508.00	19850	20231020	-40.91	10440	20240805	12.36	18100	-35.19	20240122	10440	12.36	20240805	18650	-37.10	20231108	10440	12.36	20240805	1.30	N	007770	500	17 억		85704	N	N	0	N	00	N
32	20241028	090234	57	100.00	KOSDAQ		화학	N	N	N	N		N	11710	0	3	0.00	5058720	432	11.16	11710	11710	11710	15220	8200	11710	11710.00	2.44	0	-70	12196	11952	11806	11562	11416	11880	11490	18	3510	500	8430	10	1	3510000	411	-2.80	0.40	12	0.01	-4184.00	29508.00	19850	20231020	-41.01	10440	20240805	12.16	18100	-35.30	20240122	10440	12.16	20240805	18650	-37.21	20231108	10440	12.16	20240805	1.30	N	007770	500	17 억		85704	N	N	0	N	00	N
33	20241025	160232	57	100.00	KOSDAQ		화학	N	N	N	N		N	11710	-340	5	-2.82	45489310	3867	161.66	12050	12050	11660	15660	8440	12050	11763.46	2.44	0	-90	12410	12230	12090	11910	11770	12160	11840	18	3610	500	8670	10	1	3510000	411	-2.80	0.40	12	0.11	-4184.00	29508.00	19850	20231020	-41.01	10440	20240805	12.16	18100	-35.30	20240122	10440	12.16	20240805	18650	-37.21	20231108	10440	12.16	20240805	1.30	N	007770	500	17 억		85792	N	N	0	N	00	N
34	20241025	150235	57	100.00	KOSDAQ		화학	N	N	N	N		N	11670	-380	5	-3.15	39295560	3338	139.55	12050	12050	11660	15660	8440	12050	11772.19	2.44	0	407	12410	12230	12090	11910	11770	12160	11840	18	3610	500	8670	10	1	3510000	410	-2.79	0.40	12	0.10	-4184.00	29508.00	19850	20231020	-41.21	10440	20240805	11.78	18100	-35.52	20240122	10440	11.78	20240805	18650	-37.43	20231108	10440	11.78	20240805	1.30	N	007770	500	17 억		85792	N	N	0	N	00	N
35	20241025	140235	57	100.00	KOSDAQ		화학	N	N	N	N		N	11720	-330	5	-2.74	37356040	3172	132.61	12050	12050	11680	15660	8440	12050	11776.81	2.44	0	441	12410	12230	12090	11910	11770	12160	11840	18	3610	500	8670	10	1	3510000	411	-2.80	0.40	12	0.09	-4184.00	29508.00	19850	20231020	-40.96	10440	20240805	12.26	18100	-35.25	20240122	10440	12.26	20240805	18650	-37.16	20231108	10440	12.26	20240805	1.30	N	007770	500	17 억		85792	N	N	0	N	00	N
36	20241025	130236	57	100.00	KOSDAQ		화학	N	N	N	N		N	11780	-270	5	-2.24	36569490	3105	129.81	12050	12050	11680	15660	8440	12050	11777.61	2.44	0	451	12410	12230	12090	11910	11770	12160	11840	18	3610	500	8670	10	1	3510000	413	-2.82	0.40	12	0.09	-4184.00	29508.00	19850	20231020	-40.65	10440	20240805	12.84	18100	-34.92	20240122	10440	12.84	20240805	18650	-36.84	20231108	10440	12.84	20240805	1.30	N	007770	500	17 억		85792	N	N	0	N	00	N
37	20241025	120236	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	-150	5	-1.24	36333560	3085	128.97	12050	12050	11680	15660	8440	12050	11777.49	2.44	0	435	12410	12230	12090	11910	11770	12160	11840	18	3610	500	8670	10	1	3510000	418	-2.84	0.40	12	0.09	-4184.00	29508.00	19850	20231020	-40.05	10440	20240805	13.98	18100	-34.25	20240122	10440	13.98	20240805	18650	-36.19	20231108	10440	13.98	20240805	1.30	N	007770	500	17 억		85792	N	N	0	N	00	N
38	20241025	110235	57	100.00	KOSDAQ		화학	N	N	N	N		N	11800	-250	5	-2.07	32619260	2768	115.72	12050	12050	11680	15660	8440	12050	11784.41	2.44	0	395	12410	12230	12090	11910	11770	12160	11840	18	3610	500	8670	10	1	3510000	414	-2.82	0.40	12	0.08	-4184.00	29508.00	19850	20231020	-40.55	10440	20240805	13.03	18100	-34.81	20240122	10440	13.03	20240805	18650	-36.73	20231108	10440	13.03	20240805	1.30	N	007770	500	17 억		85792	N	N	0	N	00	N
39	20241025	100236	57	100.00	KOSDAQ		화학	N	N	N	N		N	11990	-60	5	-0.50	1346440	112	4.68	12050	12050	11950	15660	8440	12050	12021.79	2.44	0	-28	12410	12230	12090	11910	11770	12160	11840	18	3610	500	8670	10	1	3510000	421	-2.87	0.41	12	0.00	-4184.00	29508.00	19850	20231020	-39.60	10440	20240805	14.85	18100	-33.76	20240122	10440	14.85	20240805	18650	-35.71	20231108	10440	14.85	20240805	1.30	N	007770	500	17 억		85792	N	N	0	N	00	N
40	20241025	090234	57	100.00	KOSDAQ		화학	N	N	N	N		N	12050	0	3	0.00	0	0	0.00	0	0	0	15660	8440	12050	0.00	2.44	0	0	12410	12230	12090	11910	11770	12160	11840	18	3610	500	8670	10	1	3510000	423	-2.88	0.41	12	0.00	-4184.00	29508.00	19850	20231020	-39.29	10440	20240805	15.42	18100	-33.43	20240122	10440	15.42	20240805	18650	-35.39	20231108	10440	15.42	20240805	1.30	N	007770	500	17 억		85792	N	N	0	N	00	N
41	20241024	160232	57	100.00	KOSDAQ		화학	N	N	N	N		N	12050	-70	5	-0.58	28818460	2392	117.77	12120	12270	11950	15750	8490	12120	12047.85	2.45	0	-128	12413	12266	12143	11996	11873	12340	12070	18	3630	500	8720	10	1	3510000	423	-2.88	0.41	12	0.07	-4184.00	29508.00	19850	20231020	-39.29	10440	20240805	15.42	18100	-33.43	20240122	10440	15.42	20240805	18650	-35.39	20231108	10440	15.42	20240805	1.30	N	007770	500	17 억		85920	N	N	0	N	00	N
42	20241024	150233	57	100.00	KOSDAQ		화학	N	N	N	N		N	11980	-140	5	-1.16	26942670	2236	110.09	12120	12270	11950	15750	8490	12120	12049.49	2.45	0	-111	12413	12266	12143	11996	11873	12340	12070	18	3630	500	8720	10	1	3510000	420	-2.86	0.41	12	0.06	-4184.00	29508.00	19850	20231020	-39.65	10440	20240805	14.75	18100	-33.81	20240122	10440	14.75	20240805	18650	-35.76	20231108	10440	14.75	20240805	1.30	N	007770	500	17 억		85920	N	N	0	N	00	N
43	20241024	140233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	-20	5	-0.17	15846180	1316	64.80	12120	12270	11950	15750	8490	12120	12041.17	2.45	0	-121	12413	12266	12143	11996	11873	12340	12070	18	3630	500	8720	10	1	3510000	425	-2.89	0.41	12	0.04	-4184.00	29508.00	19850	20231020	-39.04	10440	20240805	15.90	18100	-33.15	20240122	10440	15.90	20240805	18650	-35.12	20231108	10440	15.90	20240805	1.30	N	007770	500	17 억		85920	N	N	0	N	00	N
44	20241024	130234	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	30	2	0.25	15664640	1301	64.06	12120	12270	11950	15750	8490	12120	12040.46	2.45	0	-107	12413	12266	12143	11996	11873	12340	12070	18	3630	500	8720	10	1	3510000	426	-2.90	0.41	12	0.04	-4184.00	29508.00	19850	20231020	-38.79	10440	20240805	16.38	18100	-32.87	20240122	10440	16.38	20240805	18650	-34.85	20231108	10440	16.38	20240805	1.30	N	007770	500	17 억		85920	N	N	0	N	00	N
45	20241024	120233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	30	2	0.25	5357060	440	21.66	12120	12270	12110	15750	8490	12120	12175.14	2.45	0	-114	12413	12266	12143	11996	11873	12340	12070	18	3630	500	8720	10	1	3510000	426	-2.90	0.41	12	0.01	-4184.00	29508.00	19850	20231020	-38.79	10440	20240805	16.38	18100	-32.87	20240122	10440	16.38	20240805	18650	-34.85	20231108	10440	16.38	20240805	1.30	N	007770	500	17 억		85920	N	N	0	N	00	N
46	20241024	110234	57	100.00	KOSDAQ		화학	N	N	N	N		N	12190	70	2	0.58	5259860	432	21.27	12120	12270	12110	15750	8490	12120	12175.60	2.45	0	-114	12413	12266	12143	11996	11873	12340	12070	18	3630	500	8720	10	1	3510000	428	-2.91	0.41	12	0.01	-4184.00	29508.00	19850	20231020	-38.59	10440	20240805	16.76	18100	-32.65	20240122	10440	16.76	20240805	18650	-34.64	20231108	10440	16.76	20240805	1.30	N	007770	500	17 억		85920	N	N	0	N	00	N
47	20241024	100234	57	100.00	KOSDAQ		화학	N	N	N	N		N	12190	70	2	0.58	4699120	386	19.01	12120	12270	12110	15750	8490	12120	12173.89	2.45	0	-114	12413	12266	12143	11996	11873	12340	12070	18	3630	500	8720	10	1	3510000	428	-2.91	0.41	12	0.01	-4184.00	29508.00	19850	20231020	-38.59	10440	20240805	16.76	18100	-32.65	20240122	10440	16.76	20240805	18650	-34.64	20231108	10440	16.76	20240805	1.30	N	007770	500	17 억		85920	N	N	0	N	00	N
48	20241024	090218	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	0	3	0.00	1212000	100	4.92	12120	12120	12120	15750	8490	12120	12120.00	2.45	0	-15	12413	12266	12143	11996	11873	12340	12070	18	3630	500	8720	10	1	3510000	425	-2.90	0.41	12	0.00	-4184.00	29508.00	19850	20231020	-38.94	10440	20240805	16.09	18100	-33.04	20240122	10440	16.09	20240805	18650	-35.01	20231108	10440	16.09	20240805	1.30	N	007770	500	17 억		85920	N	N	0	N	00	N
49	20241023	160234	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	40	2	0.33	23960850	1973	228.89	12080	12290	12020	15700	8460	12080	12144.37	2.45	0	59	12286	12182	12096	11992	11906	12140	11950	18	3620	500	8690	10	1	3510000	425	-2.90	0.41	12	0.06	-4184.00	29508.00	19850	20231020	-38.94	10440	20240805	16.09	18100	-33.04	20240122	10440	16.09	20240805	18650	-35.01	20231108	10440	16.09	20240805	1.30	N	007770	500	17 억		85861	N	N	0	N	00	N
50	20241023	150236	57	100.00	KOSDAQ		화학	N	N	N	N		N	12140	60	2	0.50	20001210	1645	190.84	12080	12290	12020	15700	8460	12080	12158.79	2.45	0	59	12286	12182	12096	11992	11906	12140	11950	18	3620	500	8690	10	1	3510000	426	-2.90	0.41	12	0.05	-4184.00	29508.00	19850	20231020	-38.84	10440	20240805	16.28	18100	-32.93	20240122	10440	16.28	20240805	18650	-34.91	20231108	10440	16.28	20240805	1.30	N	007770	500	17 억		85861	N	N	0	N	00	N
51	20241023	140238	57	100.00	KOSDAQ		화학	N	N	N	N		N	12190	110	2	0.91	19940540	1640	190.26	12080	12290	12020	15700	8460	12080	12158.87	2.45	0	59	12286	12182	12096	11992	11906	12140	11950	18	3620	500	8690	10	1	3510000	428	-2.91	0.41	12	0.05	-4184.00	29508.00	19850	20231020	-38.59	10440	20240805	16.76	18100	-32.65	20240122	10440	16.76	20240805	18650	-34.64	20231108	10440	16.76	20240805	1.30	N	007770	500	17 억		85861	N	N	0	N	00	N
52	20241023	130235	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	120	2	0.99	13714550	1123	130.28	12080	12290	12080	15700	8460	12080	12212.42	2.45	0	-47	12286	12182	12096	11992	11906	12140	11950	18	3620	500	8690	10	1	3510000	428	-2.92	0.41	12	0.03	-4184.00	29508.00	19850	20231020	-38.54	10440	20240805	16.86	18100	-32.60	20240122	10440	16.86	20240805	18650	-34.58	20231108	10440	16.86	20240805	1.30	N	007770	500	17 억		85861	N	N	0	N	00	N
53	20241023	120233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	120	2	0.99	7541350	617	71.58	12080	12290	12080	15700	8460	12080	12222.61	2.45	0	-47	12286	12182	12096	11992	11906	12140	11950	18	3620	500	8690	10	1	3510000	428	-2.92	0.41	12	0.02	-4184.00	29508.00	19850	20231020	-38.54	10440	20240805	16.86	18100	-32.60	20240122	10440	16.86	20240805	18650	-34.58	20231108	10440	16.86	20240805	1.30	N	007770	500	17 억		85861	N	N	0	N	00	N
54	20241023	110233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	150	2	1.24	3439580	281	32.60	12080	12290	12080	15700	8460	12080	12240.50	2.45	0	-24	12286	12182	12096	11992	11906	12140	11950	18	3620	500	8690	10	1	3510000	429	-2.92	0.41	12	0.01	-4184.00	29508.00	19850	20231020	-38.39	10440	20240805	17.15	18100	-32.43	20240122	10440	17.15	20240805	18650	-34.42	20231108	10440	17.15	20240805	1.30	N	007770	500	17 억		85861	N	N	0	N	00	N
55	20241023	100233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	120	2	0.99	2829900	231	26.80	12080	12290	12080	15700	8460	12080	12250.65	2.45	0	-23	12286	12182	12096	11992	11906	12140	11950	18	3620	500	8690	10	1	3510000	428	-2.92	0.41	12	0.01	-4184.00	29508.00	19850	20231020	-38.54	10440	20240805	16.86	18100	-32.60	20240122	10440	16.86	20240805	18650	-34.58	20231108	10440	16.86	20240805	1.30	N	007770	500	17 억		85861	N	N	0	N	00	N
56	20241023	090233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	210	2	1.74	61030	5	0.58	12080	12290	12080	15700	8460	12080	12206.00	2.45	0	0	12286	12182	12096	11992	11906	12140	11950	18	3620	500	8690	10	1	3510000	431	-2.94	0.42	12	0.00	-4184.00	29508.00	19850	20231020	-38.09	10440	20240805	17.72	18100	-32.10	20240122	10440	17.72	20240805	18650	-34.10	20231108	10440	17.72	20240805	1.30	N	007770	500	17 억		85861	N	N	0	N	00	N
57	20241022	160230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12080	-130	5	-1.06	10420690	862	25.89	12200	12200	12010	15870	8550	12210	12088.97	2.45	0	-158	12483	12346	12263	12126	12043	12305	12085	18	3660	500	8790	10	1	3510000	424	-2.89	0.41	12	0.02	-4184.00	29508.00	19850	20231020	-39.14	10440	20240805	15.71	18100	-33.26	20240122	10440	15.71	20240805	18650	-35.23	20231108	10440	15.71	20240805	1.30	N	007770	500	17 억		86019	N	N	0	N	00	N
58	20241022	150233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12040	-170	5	-1.39	7396540	612	18.38	12200	12200	12010	15870	8550	12210	12085.85	2.45	0	-58	12483	12346	12263	12126	12043	12305	12085	18	3660	500	8790	10	1	3510000	423	-2.88	0.41	12	0.02	-4184.00	29508.00	19850	20231020	-39.35	10440	20240805	15.33	18100	-33.48	20240122	10440	15.33	20240805	18650	-35.44	20231108	10440	15.33	20240805	1.30	N	007770	500	17 억		86019	N	N	0	N	00	N
59	20241022	140235	57	100.00	KOSDAQ		화학	N	N	N	N		N	12010	-200	5	-1.64	7276140	602	18.08	12200	12200	12010	15870	8550	12210	12086.61	2.45	0	-56	12483	12346	12263	12126	12043	12305	12085	18	3660	500	8790	10	1	3510000	422	-2.87	0.41	12	0.02	-4184.00	29508.00	19850	20231020	-39.50	10440	20240805	15.04	18100	-33.65	20240122	10440	15.04	20240805	18650	-35.60	20231108	10440	15.04	20240805	1.30	N	007770	500	17 억		86019	N	N	0	N	00	N
60	20241022	130233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12010	-200	5	-1.64	7276140	602	18.08	12200	12200	12010	15870	8550	12210	12086.61	2.45	0	-56	12483	12346	12263	12126	12043	12305	12085	18	3660	500	8790	10	1	3510000	422	-2.87	0.41	12	0.02	-4184.00	29508.00	19850	20231020	-39.50	10440	20240805	15.04	18100	-33.65	20240122	10440	15.04	20240805	18650	-35.60	20231108	10440	15.04	20240805	1.30	N	007770	500	17 억		86019	N	N	0	N	00	N
61	20241022	120233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12190	-20	5	-0.16	3673010	303	9.10	12200	12200	12060	15870	8550	12210	12122.15	2.45	0	-83	12483	12346	12263	12126	12043	12305	12085	18	3660	500	8790	10	1	3510000	428	-2.91	0.41	12	0.01	-4184.00	29508.00	19850	20231020	-38.59	10440	20240805	16.76	18100	-32.65	20240122	10440	16.76	20240805	18650	-34.64	20231108	10440	16.76	20240805	1.30	N	007770	500	17 억		86019	N	N	0	N	00	N
62	20241022	110232	57	100.00	KOSDAQ		화학	N	N	N	N		N	12080	-130	5	-1.06	1631390	135	4.06	12200	12200	12070	15870	8550	12210	12084.37	2.45	0	-27	12483	12346	12263	12126	12043	12305	12085	18	3660	500	8790	10	1	3510000	424	-2.89	0.41	12	0.00	-4184.00	29508.00	19850	20231020	-39.14	10440	20240805	15.71	18100	-33.26	20240122	10440	15.71	20240805	18650	-35.23	20231108	10440	15.71	20240805	1.30	N	007770	500	17 억		86019	N	N	0	N	00	N
63	20241022	100232	57	100.00	KOSDAQ		화학	N	N	N	N		N	12190	-20	5	-0.16	1619310	134	4.03	12200	12200	12070	15870	8550	12210	12084.40	2.45	0	-27	12483	12346	12263	12126	12043	12305	12085	18	3660	500	8790	10	1	3510000	428	-2.91	0.41	12	0.00	-4184.00	29508.00	19850	20231020	-38.59	10440	20240805	16.76	18100	-32.65	20240122	10440	16.76	20240805	18650	-34.64	20231108	10440	16.76	20240805	1.30	N	007770	500	17 억		86019	N	N	0	N	00	N
64	20241022	090232	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	-10	5	-0.08	12200	1	0.03	12200	12200	12200	15870	8550	12210	12200.00	2.45	0	0	12483	12346	12263	12126	12043	12305	12085	18	3660	500	8790	10	1	3510000	428	-2.92	0.41	12	0.00	-4184.00	29508.00	19850	20231020	-38.54	10440	20240805	16.86	18100	-32.60	20240122	10440	16.86	20240805	18650	-34.58	20231108	10440	16.86	20240805	1.30	N	007770	500	17 억		86019	N	N	0	N	00	N
65	20241021	160231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12210	-170	5	-1.37	40335430	3293	123.75	12300	12400	12180	16090	8670	12380	12248.84	2.45	0	-114	12646	12512	12266	12132	11886	12580	12200	18	3710	500	8910	10	1	3510000	429	-2.92	0.41	12	0.09	-4184.00	29508.00	19850	20231020	-38.49	10440	20240805	16.95	18100	-32.54	20240122	10440	16.95	20240805	18650	-34.53	20231108	10440	16.95	20240805	1.30	N	007770	500	17 억		86133	N	N	0	N	00	N
66	20241021	150232	57	100.00	KOSDAQ		화학	N	N	N	N		N	12240	-140	5	-1.13	38203860	3119	117.21	12300	12400	12180	16090	8670	12380	12248.75	2.45	0	7	12646	12512	12266	12132	11886	12580	12200	18	3710	500	8910	10	1	3510000	430	-2.93	0.41	12	0.09	-4184.00	29508.00	19850	20231020	-38.34	10440	20240805	17.24	18100	-32.38	20240122	10440	17.24	20240805	18650	-34.37	20231108	10440	17.24	20240805	1.30	N	007770	500	17 억		86133	N	N	0	N	00	N
67	20241021	140233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	-50	5	-0.40	30147910	2459	92.41	12300	12400	12210	16090	8670	12380	12260.23	2.45	0	-55	12646	12512	12266	12132	11886	12580	12200	18	3710	500	8910	10	1	3510000	433	-2.95	0.42	12	0.07	-4184.00	29508.00	19850	20231020	-37.88	10440	20240805	18.10	18100	-31.88	20240122	10440	18.10	20240805	18650	-33.89	20231108	10440	18.10	20240805	1.30	N	007770	500	17 억		86133	N	N	0	N	00	N
68	20241021	130231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	-30	5	-0.24	29397010	2398	90.12	12300	12400	12210	16090	8670	12380	12258.97	2.45	0	-55	12646	12512	12266	12132	11886	12580	12200	18	3710	500	8910	10	1	3510000	433	-2.95	0.42	12	0.07	-4184.00	29508.00	19850	20231020	-37.78	10440	20240805	18.30	18100	-31.77	20240122	10440	18.30	20240805	18650	-33.78	20231108	10440	18.30	20240805	1.30	N	007770	500	17 억		86133	N	N	0	N	00	N
69	20241021	120232	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	-160	5	-1.29	19951140	1629	61.22	12300	12340	12210	16090	8670	12380	12247.48	2.45	0	8	12646	12512	12266	12132	11886	12580	12200	18	3710	500	8910	10	1	3510000	429	-2.92	0.41	12	0.05	-4184.00	29508.00	19850	20231020	-38.44	10440	20240805	17.05	18100	-32.49	20240122	10440	17.05	20240805	18650	-34.48	20231108	10440	17.05	20240805	1.30	N	007770	500	17 억		86133	N	N	0	N	00	N
70	20241021	110230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12210	-170	5	-1.37	19572320	1598	60.05	12300	12340	12210	16090	8670	12380	12248.01	2.45	0	8	12646	12512	12266	12132	11886	12580	12200	18	3710	500	8910	10	1	3510000	429	-2.92	0.41	12	0.05	-4184.00	29508.00	19850	20231020	-38.49	10440	20240805	16.95	18100	-32.54	20240122	10440	16.95	20240805	18650	-34.53	20231108	10440	16.95	20240805	1.30	N	007770	500	17 억		86133	N	N	0	N	00	N
71	20241021	100233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-80	5	-0.65	2964300	241	9.06	12300	12300	12300	16090	8670	12380	12300.00	2.45	0	-2	12646	12512	12266	12132	11886	12580	12200	18	3710	500	8910	10	1	3510000	432	-2.94	0.42	12	0.01	-4184.00	29508.00	19850	20231020	-38.04	10440	20240805	17.82	18100	-32.04	20240122	10440	17.82	20240805	18650	-34.05	20231108	10440	17.82	20240805	1.30	N	007770	500	17 억		86133	N	N	0	N	00	N
72	20241021	090231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-80	5	-0.65	221400	18	0.68	12300	12300	12300	16090	8670	12380	12300.00	2.45	0	-2	12646	12512	12266	12132	11886	12580	12200	18	3710	500	8910	10	1	3510000	432	-2.94	0.42	12	0.00	-4184.00	29508.00	19850	20231020	-38.04	10440	20240805	17.82	18100	-32.04	20240122	10440	17.82	20240805	18650	-34.05	20231108	10440	17.82	20240805	1.30	N	007770	500	17 억		86133	N	N	0	N	00	N
73	20241018	160231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	50	2	0.41	32481750	2654	130.87	12320	12400	12020	16020	8640	12330	12238.79	2.46	0	-98	12603	12466	12323	12186	12043	12535	12255	18	3690	500	8870	10	1	3510000	435	-2.96	0.42	12	0.08	-4184.00	29508.00	19850	20231020	-37.63	10440	20240805	18.58	18100	-31.60	20240122	10440	18.58	20240805	19850	-37.63	20231020	10440	18.58	20240805	1.30	N	007770	500	17 억		86231	N	N	0	N	00	N
74	20241018	150235	57	100.00	KOSDAQ		화학	N	N	N	N		N	12210	-120	5	-0.97	22686380	1860	91.72	12320	12400	12020	16020	8640	12330	12196.98	2.46	0	-75	12603	12466	12323	12186	12043	12535	12255	18	3690	500	8870	10	1	3510000	429	-2.92	0.41	12	0.05	-4184.00	29508.00	19850	20231020	-38.49	10440	20240805	16.95	18100	-32.54	20240122	10440	16.95	20240805	19850	-38.49	20231020	10440	16.95	20240805	1.30	N	007770	500	17 억		86231	N	N	0	N	00	N
75	20241018	140239	57	100.00	KOSDAQ		화학	N	N	N	N		N	12210	-120	5	-0.97	14374070	1181	58.23	12320	12400	12020	16020	8640	12330	12171.10	2.46	0	-76	12603	12466	12323	12186	12043	12535	12255	18	3690	500	8870	10	1	3510000	429	-2.92	0.41	12	0.03	-4184.00	29508.00	19850	20231020	-38.49	10440	20240805	16.95	18100	-32.54	20240122	10440	16.95	20240805	19850	-38.49	20231020	10440	16.95	20240805	1.30	N	007770	500	17 억		86231	N	N	0	N	00	N
76	20241018	130232	57	100.00	KOSDAQ		화학	N	N	N	N		N	12090	-240	5	-1.95	12057400	990	48.82	12320	12400	12020	16020	8640	12330	12179.19	2.46	0	-14	12603	12466	12323	12186	12043	12535	12255	18	3690	500	8870	10	1	3510000	424	-2.89	0.41	12	0.03	-4184.00	29508.00	19850	20231020	-39.09	10440	20240805	15.80	18100	-33.20	20240122	10440	15.80	20240805	19850	-39.09	20231020	10440	15.80	20240805	1.30	N	007770	500	17 억		86231	N	N	0	N	00	N
77	20241018	120238	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	40	2	0.32	4732530	384	18.93	12320	12400	12200	16020	8640	12330	12324.30	2.46	0	-60	12603	12466	12323	12186	12043	12535	12255	18	3690	500	8870	10	1	3510000	434	-2.96	0.42	12	0.01	-4184.00	29508.00	19850	20231020	-37.68	10440	20240805	18.49	18100	-31.66	20240122	10440	18.49	20240805	19850	-37.68	20231020	10440	18.49	20240805	1.30	N	007770	500	17 억		86231	N	N	0	N	00	N
78	20241018	110235	57	100.00	KOSDAQ		화학	N	N	N	N		N	12320	-10	5	-0.08	689890	56	2.76	12320	12330	12200	16020	8640	12330	12319.46	2.46	0	-45	12603	12466	12323	12186	12043	12535	12255	18	3690	500	8870	10	1	3510000	432	-2.94	0.42	12	0.00	-4184.00	29508.00	19850	20231020	-37.93	10440	20240805	18.01	18100	-31.93	20240122	10440	18.01	20240805	19850	-37.93	20231020	10440	18.01	20240805	1.30	N	007770	500	17 억		86231	N	N	0	N	00	N
79	20241018	100231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12320	-10	5	-0.08	529730	43	2.12	12320	12330	12200	16020	8640	12330	12319.30	2.46	0	-32	12603	12466	12323	12186	12043	12535	12255	18	3690	500	8870	10	1	3510000	432	-2.94	0.42	12	0.00	-4184.00	29508.00	19850	20231020	-37.93	10440	20240805	18.01	18100	-31.93	20240122	10440	18.01	20240805	19850	-37.93	20231020	10440	18.01	20240805	1.30	N	007770	500	17 억		86231	N	N	0	N	00	N
80	20241018	090232	57	100.00	KOSDAQ		화학	N	N	N	N		N	12320	-10	5	-0.08	12320	1	0.05	12320	12320	12320	16020	8640	12330	12320.00	2.46	0	0	12603	12466	12323	12186	12043	12535	12255	18	3690	500	8870	10	1	3510000	432	-2.94	0.42	12	0.00	-4184.00	29508.00	19850	20231020	-37.93	10440	20240805	18.01	18100	-31.93	20240122	10440	18.01	20240805	19850	-37.93	20231020	10440	18.01	20240805	1.30	N	007770	500	17 억		86231	N	N	0	N	00	N
81	20241017	160230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	-20	5	-0.16	24852320	2028	193.51	12220	12460	12180	16050	8650	12350	12250.68	2.46	0	-172	12590	12470	12280	12160	11970	12530	12220	18	3700	500	8890	10	1	3510000	433	-2.95	0.42	12	0.06	-4184.00	29508.00	19850	20231020	-37.88	10440	20240805	18.10	18100	-31.88	20240122	10440	18.10	20240805	19850	-37.88	20231020	10440	18.10	20240805	1.30	N	007770	500	17 억		86403	N	N	0	N	00	N
82	20241017	150231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	-10	5	-0.08	21954470	1793	171.09	12220	12460	12180	16050	8650	12350	12244.55	2.46	0	-142	12590	12470	12280	12160	11970	12530	12220	18	3700	500	8890	10	1	3510000	433	-2.95	0.42	12	0.05	-4184.00	29508.00	19850	20231020	-37.83	10440	20240805	18.20	18100	-31.82	20240122	10440	18.20	20240805	19850	-37.83	20231020	10440	18.20	20240805	1.30	N	007770	500	17 억		86403	N	N	0	N	00	N
83	20241017	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	0	3	0.00	17502870	1428	136.26	12220	12460	12180	16050	8650	12350	12256.91	2.46	0	-141	12590	12470	12280	12160	11970	12530	12220	18	3700	500	8890	10	1	3510000	433	-2.95	0.42	12	0.04	-4184.00	29508.00	19850	20231020	-37.78	10440	20240805	18.30	18100	-31.77	20240122	10440	18.30	20240805	19850	-37.78	20231020	10440	18.30	20240805	1.30	N	007770	500	17 억		86403	N	N	0	N	00	N
84	20241017	130232	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	-130	5	-1.05	15011080	1224	116.79	12220	12460	12220	16050	8650	12350	12263.95	2.46	0	-141	12590	12470	12280	12160	11970	12530	12220	18	3700	500	8890	10	1	3510000	429	-2.92	0.41	12	0.03	-4184.00	29508.00	19850	20231020	-38.44	10440	20240805	17.05	18100	-32.49	20240122	10440	17.05	20240805	19850	-38.44	20231020	10440	17.05	20240805	1.30	N	007770	500	17 억		86403	N	N	0	N	00	N
85	20241017	120231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	40	2	0.32	14838020	1210	115.46	12220	12460	12220	16050	8650	12350	12262.83	2.46	0	-128	12590	12470	12280	12160	11970	12530	12220	18	3700	500	8890	10	1	3510000	435	-2.96	0.42	12	0.03	-4184.00	29508.00	19850	20231020	-37.58	10440	20240805	18.68	18100	-31.55	20240122	10440	18.68	20240805	19850	-37.58	20231020	10440	18.68	20240805	1.30	N	007770	500	17 억		86403	N	N	0	N	00	N
86	20241017	110233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	-130	5	-1.05	13608220	1110	105.92	12220	12460	12220	16050	8650	12350	12259.66	2.46	0	-85	12590	12470	12280	12160	11970	12530	12220	18	3700	500	8890	10	1	3510000	429	-2.92	0.41	12	0.03	-4184.00	29508.00	19850	20231020	-38.44	10440	20240805	17.05	18100	-32.49	20240122	10440	17.05	20240805	19850	-38.44	20231020	10440	17.05	20240805	1.30	N	007770	500	17 억		86403	N	N	0	N	00	N
87	20241017	100232	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	30	2	0.24	3262500	265	25.29	12220	12460	12220	16050	8650	12350	12311.32	2.46	0	-83	12590	12470	12280	12160	11970	12530	12220	18	3700	500	8890	10	1	3510000	435	-2.96	0.42	12	0.01	-4184.00	29508.00	19850	20231020	-37.63	10440	20240805	18.58	18100	-31.60	20240122	10440	18.58	20240805	19850	-37.63	20231020	10440	18.58	20240805	1.30	N	007770	500	17 억		86403	N	N	0	N	00	N
88	20241017	090231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	-10	5	-0.08	1185940	97	9.26	12220	12340	12220	16050	8650	12350	12226.19	2.46	0	-17	12590	12470	12280	12160	11970	12530	12220	18	3700	500	8890	10	1	3510000	433	-2.95	0.42	12	0.00	-4184.00	29508.00	19850	20231020	-37.83	10440	20240805	18.20	18100	-31.82	20240122	10440	18.20	20240805	19850	-37.83	20231020	10440	18.20	20240805	1.30	N	007770	500	17 억		86403	N	N	0	N	00	N
89	20241016	160230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	10	2	0.08	12616890	1026	40.94	12340	12400	12090	16040	8640	12340	12297.16	2.46	0	2	12520	12430	12280	12190	12040	12475	12235	18	3700	500	8880	10	1	3510000	433	-2.95	0.42	12	0.03	-4184.00	29508.00	19850	20231020	-37.78	10440	20240805	18.30	18100	-31.77	20240122	10440	18.30	20240805	19850	-37.78	20231020	10440	18.30	20240805	1.29	N	007770	500	17 억		86401	N	N	0	N	00	N
90	20241016	150231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12270	-70	5	-0.57	12320200	1002	39.98	12340	12400	12090	16040	8640	12340	12295.61	2.46	0	9	12520	12430	12280	12190	12040	12475	12235	18	3700	500	8880	10	1	3510000	431	-2.93	0.42	12	0.03	-4184.00	29508.00	19850	20231020	-38.19	10440	20240805	17.53	18100	-32.21	20240122	10440	17.53	20240805	19850	-38.19	20231020	10440	17.53	20240805	1.29	N	007770	500	17 억		86401	N	N	0	N	00	N
91	20241016	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	-90	5	-0.73	9080920	738	29.45	12340	12400	12090	16040	8640	12340	12304.77	2.46	0	1	12520	12430	12280	12190	12040	12475	12235	18	3700	500	8880	10	1	3510000	430	-2.93	0.42	12	0.02	-4184.00	29508.00	19850	20231020	-38.29	10440	20240805	17.34	18100	-32.32	20240122	10440	17.34	20240805	19850	-38.29	20231020	10440	17.34	20240805	1.29	N	007770	500	17 억		86401	N	N	0	N	00	N
92	20241016	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	-90	5	-0.73	6685830	544	21.71	12340	12400	12090	16040	8640	12340	12290.13	2.46	0	1	12520	12430	12280	12190	12040	12475	12235	18	3700	500	8880	10	1	3510000	430	-2.93	0.42	12	0.02	-4184.00	29508.00	19850	20231020	-38.29	10440	20240805	17.34	18100	-32.32	20240122	10440	17.34	20240805	19850	-38.29	20231020	10440	17.34	20240805	1.29	N	007770	500	17 억		86401	N	N	0	N	00	N
93	20241016	120230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	50	2	0.41	5474940	446	17.80	12340	12400	12090	16040	8640	12340	12275.65	2.46	0	24	12520	12430	12280	12190	12040	12475	12235	18	3700	500	8880	10	1	3510000	435	-2.96	0.42	12	0.01	-4184.00	29508.00	19850	20231020	-37.58	10440	20240805	18.68	18100	-31.55	20240122	10440	18.68	20240805	19850	-37.58	20231020	10440	18.68	20240805	1.29	N	007770	500	17 억		86401	N	N	0	N	00	N
94	20241016	110231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	60	2	0.49	5462550	445	17.76	12340	12400	12090	16040	8640	12340	12275.39	2.46	0	24	12520	12430	12280	12190	12040	12475	12235	18	3700	500	8880	10	1	3510000	435	-2.96	0.42	12	0.01	-4184.00	29508.00	19850	20231020	-37.53	10440	20240805	18.77	18100	-31.49	20240122	10440	18.77	20240805	19850	-37.53	20231020	10440	18.77	20240805	1.29	N	007770	500	17 억		86401	N	N	0	N	00	N
95	20241016	100230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	-30	5	-0.24	1885480	155	6.19	12340	12340	12090	16040	8640	12340	12164.39	2.46	0	24	12520	12430	12280	12190	12040	12475	12235	18	3700	500	8880	10	1	3510000	432	-2.94	0.42	12	0.00	-4184.00	29508.00	19850	20231020	-37.98	10440	20240805	17.91	18100	-31.99	20240122	10440	17.91	20240805	19850	-37.98	20231020	10440	17.91	20240805	1.29	N	007770	500	17 억		86401	N	N	0	N	00	N
96	20241016	090231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	-10	5	-0.08	222110	18	0.72	12340	12340	12330	16040	8640	12340	12339.44	2.46	0	-2	12520	12430	12280	12190	12040	12475	12235	18	3700	500	8880	10	1	3510000	433	-2.95	0.42	12	0.00	-4184.00	29508.00	19850	20231020	-37.88	10440	20240805	18.10	18100	-31.88	20240122	10440	18.10	20240805	19850	-37.88	20231020	10440	18.10	20240805	1.29	N	007770	500	17 억		86401	N	N	0	N	00	N
97	20241015	160229	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	160	2	1.31	28845290	2351	67.06	12170	12370	12130	15830	8530	12180	12266.23	2.46	0	-115	12633	12406	12243	12016	11853	12325	11935	18	3650	500	8760	10	1	3510000	433	-2.95	0.42	12	0.07	-4184.00	29508.00	19850	20231020	-37.83	10440	20240805	18.20	18100	-31.82	20240122	10440	18.20	20240805	19850	-37.83	20231020	10440	18.20	20240805	1.29	N	007770	500	17 억		86510	N	N	0	N	00	N
98	20241015	150231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	160	2	1.31	21135950	1726	49.23	12170	12370	12130	15830	8530	12180	12245.63	2.46	0	-54	12633	12406	12243	12016	11853	12325	11935	18	3650	500	8760	10	1	3510000	433	-2.95	0.42	12	0.05	-4184.00	29508.00	19850	20231020	-37.83	10440	20240805	18.20	18100	-31.82	20240122	10440	18.20	20240805	19850	-37.83	20231020	10440	18.20	20240805	1.29	N	007770	500	17 억		86510	N	N	0	N	00	N
99	20241015	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	50	2	0.41	8623050	703	20.05	12170	12370	12150	15830	8530	12180	12266.07	2.46	0	-61	12633	12406	12243	12016	11853	12325	11935	18	3650	500	8760	10	1	3510000	429	-2.92	0.41	12	0.02	-4184.00	29508.00	19850	20231020	-38.39	10440	20240805	17.15	18100	-32.43	20240122	10440	17.15	20240805	19850	-38.39	20231020	10440	17.15	20240805	1.29	N	007770	500	17 억		86510	N	N	0	N	00	N
100	20241015	130231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	50	2	0.41	6214760	506	14.43	12170	12370	12150	15830	8530	12180	12282.13	2.46	0	-59	12633	12406	12243	12016	11853	12325	11935	18	3650	500	8760	10	1	3510000	429	-2.92	0.41	12	0.01	-4184.00	29508.00	19850	20231020	-38.39	10440	20240805	17.15	18100	-32.43	20240122	10440	17.15	20240805	19850	-38.39	20231020	10440	17.15	20240805	1.29	N	007770	500	17 억		86510	N	N	0	N	00	N
101	20241015	120230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	70	2	0.57	6055870	493	14.06	12170	12370	12150	15830	8530	12180	12283.71	2.46	0	-59	12633	12406	12243	12016	11853	12325	11935	18	3650	500	8760	10	1	3510000	430	-2.93	0.42	12	0.01	-4184.00	29508.00	19850	20231020	-38.29	10440	20240805	17.34	18100	-32.32	20240122	10440	17.34	20240805	19850	-38.29	20231020	10440	17.34	20240805	1.29	N	007770	500	17 억		86510	N	N	0	N	00	N
102	20241015	110231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	70	2	0.57	5443370	443	12.64	12170	12370	12150	15830	8530	12180	12287.52	2.46	0	-11	12633	12406	12243	12016	11853	12325	11935	18	3650	500	8760	10	1	3510000	430	-2.93	0.42	12	0.01	-4184.00	29508.00	19850	20231020	-38.29	10440	20240805	17.34	18100	-32.32	20240122	10440	17.34	20240805	19850	-38.29	20231020	10440	17.34	20240805	1.29	N	007770	500	17 억		86510	N	N	0	N	00	N
103	20241015	100231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12280	100	2	0.82	4420430	359	10.24	12170	12370	12170	15830	8530	12180	12313.18	2.46	0	-11	12633	12406	12243	12016	11853	12325	11935	18	3650	500	8760	10	1	3510000	431	-2.93	0.42	12	0.01	-4184.00	29508.00	19850	20231020	-38.14	10440	20240805	17.62	18100	-32.15	20240122	10440	17.62	20240805	19850	-38.14	20231020	10440	17.62	20240805	1.29	N	007770	500	17 억		86510	N	N	0	N	00	N
104	20241015	090229	57	100.00	KOSDAQ		화학	N	N	N	N		N	12180	0	3	0.00	0	0	0.00	0	0	0	15830	8530	12180	0.00	2.46	0	0	12633	12406	12243	12016	11853	12325	11935	18	3650	500	8760	10	1	3510000	428	-2.91	0.41	12	0.00	-4184.00	29508.00	19850	20231020	-38.64	10440	20240805	16.67	18100	-32.71	20240122	10440	16.67	20240805	19850	-38.64	20231020	10440	16.67	20240805	1.29	N	007770	500	17 억		86510	N	N	0	N	00	N
105	20241014	160226	57	100.00	KOSDAQ		화학	N	N	N	N		N	12180	-200	5	-1.62	42715230	3506	199.89	12370	12470	12080	16090	8670	12380	12183.47	2.46	0	78	12566	12472	12356	12262	12146	12415	12205	18	3710	500	8910	10	1	3510000	428	-2.91	0.41	12	0.10	-4184.00	29508.00	19850	20231020	-38.64	10440	20240805	16.67	18100	-32.71	20240122	10440	16.67	20240805	19850	-38.64	20231020	10440	16.67	20240805	1.31	N	007770	500	17 억		86432	N	N	0	N	00	N
106	20241014	150227	57	100.00	KOSDAQ		화학	N	N	N	N		N	12140	-240	5	-1.94	33775480	2771	157.98	12370	12470	12080	16090	8670	12380	12188.91	2.46	0	107	12566	12472	12356	12262	12146	12415	12205	18	3710	500	8910	10	1	3510000	426	-2.90	0.41	12	0.08	-4184.00	29508.00	19850	20231020	-38.84	10440	20240805	16.28	18100	-32.93	20240122	10440	16.28	20240805	19850	-38.84	20231020	10440	16.28	20240805	1.31	N	007770	500	17 억		86432	N	N	0	N	00	N
107	20241014	140227	57	100.00	KOSDAQ		화학	N	N	N	N		N	12240	-140	5	-1.13	32242040	2645	150.80	12370	12470	12080	16090	8670	12380	12189.81	2.46	0	107	12566	12472	12356	12262	12146	12415	12205	18	3710	500	8910	10	1	3510000	430	-2.93	0.41	12	0.08	-4184.00	29508.00	19850	20231020	-38.34	10440	20240805	17.24	18100	-32.38	20240122	10440	17.24	20240805	19850	-38.34	20231020	10440	17.24	20240805	1.31	N	007770	500	17 억		86432	N	N	0	N	00	N
108	20241014	130227	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	-150	5	-1.21	28596510	2345	133.69	12370	12470	12080	16090	8670	12380	12194.67	2.46	0	107	12566	12472	12356	12262	12146	12415	12205	18	3710	500	8910	10	1	3510000	429	-2.92	0.41	12	0.07	-4184.00	29508.00	19850	20231020	-38.39	10440	20240805	17.15	18100	-32.43	20240122	10440	17.15	20240805	19850	-38.39	20231020	10440	17.15	20240805	1.31	N	007770	500	17 억		86432	N	N	0	N	00	N
109	20241014	120225	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	-230	5	-1.86	27369280	2244	127.94	12370	12470	12080	16090	8670	12380	12196.65	2.46	0	86	12566	12472	12356	12262	12146	12415	12205	18	3710	500	8910	10	1	3510000	426	-2.90	0.41	12	0.06	-4184.00	29508.00	19850	20231020	-38.79	10440	20240805	16.38	18100	-32.87	20240122	10440	16.38	20240805	19850	-38.79	20231020	10440	16.38	20240805	1.31	N	007770	500	17 억		86432	N	N	0	N	00	N
110	20241014	110226	57	100.00	KOSDAQ		화학	N	N	N	N		N	12160	-220	5	-1.78	13360070	1092	62.26	12370	12470	12080	16090	8670	12380	12234.50	2.46	0	37	12566	12472	12356	12262	12146	12415	12205	18	3710	500	8910	10	1	3510000	427	-2.91	0.41	12	0.03	-4184.00	29508.00	19850	20231020	-38.74	10440	20240805	16.48	18100	-32.82	20240122	10440	16.48	20240805	19850	-38.74	20231020	10440	16.48	20240805	1.31	N	007770	500	17 억		86432	N	N	0	N	00	N
111	20241014	100226	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	70	2	0.57	11120610	908	51.77	12370	12470	12080	16090	8670	12380	12247.37	2.46	0	7	12566	12472	12356	12262	12146	12415	12205	18	3710	500	8910	10	1	3510000	437	-2.98	0.42	12	0.03	-4184.00	29508.00	19850	20231020	-37.28	10440	20240805	19.25	18100	-31.22	20240122	10440	19.25	20240805	19850	-37.28	20231020	10440	19.25	20240805	1.31	N	007770	500	17 억		86432	N	N	0	N	00	N
112	20241014	090228	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	-10	5	-0.08	12370	1	0.06	12370	12370	12370	16090	8670	12380	12370.00	2.46	0	0	12566	12472	12356	12262	12146	12415	12205	18	3710	500	8910	10	1	3510000	434	-2.96	0.42	12	0.00	-4184.00	29508.00	19850	20231020	-37.68	10440	20240805	18.49	18100	-31.66	20240122	10440	18.49	20240805	19850	-37.68	20231020	10440	18.49	20240805	1.31	N	007770	500	17 억		86432	N	N	0	N	00	N
113	20241011	160224	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	-20	5	-0.16	21651510	1754	57.06	12400	12450	12240	16120	8680	12400	12341.90	2.47	0	-111	12740	12570	12390	12220	12040	12575	12225	18	3720	500	8920	10	1	3510000	435	-2.96	0.42	12	0.05	-4184.00	29508.00	19850	20231020	-37.63	10440	20240805	18.58	18100	-31.60	20240122	10440	18.58	20240805	19850	-37.63	20231020	10440	18.58	20240805	1.33	N	007770	500	17 억		86543	N	N	0	N	00	N
114	20241011	150225	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	-10	5	-0.08	18729830	1518	49.38	12400	12450	12240	16120	8680	12400	12338.49	2.47	0	-75	12740	12570	12390	12220	12040	12575	12225	18	3720	500	8920	10	1	3510000	435	-2.96	0.42	12	0.04	-4184.00	29508.00	19850	20231020	-37.58	10440	20240805	18.68	18100	-31.55	20240122	10440	18.68	20240805	19850	-37.58	20231020	10440	18.68	20240805	1.33	N	007770	500	17 억		86543	N	N	0	N	00	N
115	20241011	140226	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-100	5	-0.81	11842500	957	31.13	12400	12450	12240	16120	8680	12400	12374.61	2.47	0	-102	12740	12570	12390	12220	12040	12575	12225	18	3720	500	8920	10	1	3510000	432	-2.94	0.42	12	0.03	-4184.00	29508.00	19850	20231020	-38.04	10440	20240805	17.82	18100	-32.04	20240122	10440	17.82	20240805	19850	-38.04	20231020	10440	17.82	20240805	1.33	N	007770	500	17 억		86543	N	N	0	N	00	N
116	20241011	130227	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	-20	5	-0.16	4597080	370	12.04	12400	12450	12240	16120	8680	12400	12424.54	2.47	0	-102	12740	12570	12390	12220	12040	12575	12225	18	3720	500	8920	10	1	3510000	435	-2.96	0.42	12	0.01	-4184.00	29508.00	19850	20231020	-37.63	10440	20240805	18.58	18100	-31.60	20240122	10440	18.58	20240805	19850	-37.63	20231020	10440	18.58	20240805	1.33	N	007770	500	17 억		86543	N	N	0	N	00	N
117	20241011	120226	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	-10	5	-0.08	4572310	368	11.97	12400	12450	12240	16120	8680	12400	12424.76	2.47	0	-102	12740	12570	12390	12220	12040	12575	12225	18	3720	500	8920	10	1	3510000	435	-2.96	0.42	12	0.01	-4184.00	29508.00	19850	20231020	-37.58	10440	20240805	18.68	18100	-31.55	20240122	10440	18.68	20240805	19850	-37.58	20231020	10440	18.68	20240805	1.33	N	007770	500	17 억		86543	N	N	0	N	00	N
118	20241011	110226	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	40	2	0.32	4411160	355	11.55	12400	12450	12240	16120	8680	12400	12425.80	2.47	0	-93	12740	12570	12390	12220	12040	12575	12225	18	3720	500	8920	10	1	3510000	437	-2.97	0.42	12	0.01	-4184.00	29508.00	19850	20231020	-37.33	10440	20240805	19.16	18100	-31.27	20240122	10440	19.16	20240805	19850	-37.33	20231020	10440	19.16	20240805	1.33	N	007770	500	17 억		86543	N	N	0	N	00	N
119	20241011	100231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	40	2	0.32	3602560	290	9.43	12400	12450	12240	16120	8680	12400	12422.62	2.47	0	-72	12740	12570	12390	12220	12040	12575	12225	18	3720	500	8920	10	1	3510000	437	-2.97	0.42	12	0.01	-4184.00	29508.00	19850	20231020	-37.33	10440	20240805	19.16	18100	-31.27	20240122	10440	19.16	20240805	19850	-37.33	20231020	10440	19.16	20240805	1.33	N	007770	500	17 억		86543	N	N	0	N	00	N
120	20241011	090227	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	0	3	0.00	322400	26	0.85	12400	12400	12400	16120	8680	12400	12400.00	2.47	0	-3	12740	12570	12390	12220	12040	12575	12225	18	3720	500	8920	10	1	3510000	435	-2.96	0.42	12	0.00	-4184.00	29508.00	19850	20231020	-37.53	10440	20240805	18.77	18100	-31.49	20240122	10440	18.77	20240805	19850	-37.53	20231020	10440	18.77	20240805	1.33	N	007770	500	17 억		86543	N	N	0	N	00	N
121	20241010	160229	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	0	3	0.00	37920460	3074	99.42	12400	12560	12210	16120	8680	12400	12335.66	2.46	0	92	12740	12570	12290	12120	11840	12655	12205	18	3720	500	8920	10	1	3510000	435	-2.96	0.42	12	0.09	-4184.00	29508.00	19850	20231020	-37.53	10440	20240805	18.77	18100	-31.49	20240122	10440	18.77	20240805	19850	-37.53	20231020	10440	18.77	20240805	1.32	N	007770	500	17 억		86451	N	N	0	N	00	N
122	20241010	150234	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	-110	5	-0.89	25872300	2101	67.95	12400	12560	12210	16120	8680	12400	12314.28	2.46	0	112	12740	12570	12290	12120	11840	12655	12205	18	3720	500	8920	10	1	3510000	431	-2.94	0.42	12	0.06	-4184.00	29508.00	19850	20231020	-38.09	10440	20240805	17.72	18100	-32.10	20240122	10440	17.72	20240805	19850	-38.09	20231020	10440	17.72	20240805	1.32	N	007770	500	17 억		86451	N	N	0	N	00	N
123	20241010	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	-170	5	-1.37	15490360	1255	40.59	12400	12560	12210	16120	8680	12400	12342.92	2.46	0	167	12740	12570	12290	12120	11840	12655	12205	18	3720	500	8920	10	1	3510000	429	-2.92	0.41	12	0.04	-4184.00	29508.00	19850	20231020	-38.39	10440	20240805	17.15	18100	-32.43	20240122	10440	17.15	20240805	19850	-38.39	20231020	10440	17.15	20240805	1.32	N	007770	500	17 억		86451	N	N	0	N	00	N
124	20241010	130231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	-90	5	-0.73	13549930	1097	35.48	12400	12560	12210	16120	8680	12400	12351.80	2.46	0	123	12740	12570	12290	12120	11840	12655	12205	18	3720	500	8920	10	1	3510000	432	-2.94	0.42	12	0.03	-4184.00	29508.00	19850	20231020	-37.98	10440	20240805	17.91	18100	-31.99	20240122	10440	17.91	20240805	19850	-37.98	20231020	10440	17.91	20240805	1.32	N	007770	500	17 억		86451	N	N	0	N	00	N
125	20241010	120231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	-40	5	-0.32	12365570	1001	32.37	12400	12560	12210	16120	8680	12400	12353.22	2.46	0	134	12740	12570	12290	12120	11840	12655	12205	18	3720	500	8920	10	1	3510000	434	-2.95	0.42	12	0.03	-4184.00	29508.00	19850	20231020	-37.73	10440	20240805	18.39	18100	-31.71	20240122	10440	18.39	20240805	19850	-37.73	20231020	10440	18.39	20240805	1.32	N	007770	500	17 억		86451	N	N	0	N	00	N
126	20241010	110229	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	30	2	0.24	12031450	974	31.50	12400	12560	12210	16120	8680	12400	12352.62	2.46	0	117	12740	12570	12290	12120	11840	12655	12205	18	3720	500	8920	10	1	3510000	436	-2.97	0.42	12	0.03	-4184.00	29508.00	19850	20231020	-37.38	10440	20240805	19.06	18100	-31.33	20240122	10440	19.06	20240805	19850	-37.38	20231020	10440	19.06	20240805	1.32	N	007770	500	17 억		86451	N	N	0	N	00	N
127	20241010	100230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12480	80	2	0.65	11534190	934	30.21	12400	12560	12210	16120	8680	12400	12349.24	2.46	0	156	12740	12570	12290	12120	11840	12655	12205	18	3720	500	8920	10	1	3510000	438	-2.98	0.42	12	0.03	-4184.00	29508.00	19850	20231020	-37.13	10440	20240805	19.54	18100	-31.05	20240122	10440	19.54	20240805	19850	-37.13	20231020	10440	19.54	20240805	1.32	N	007770	500	17 억		86451	N	N	0	N	00	N
128	20241010	090230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	0	3	0.00	3323200	268	8.67	12400	12400	12400	16120	8680	12400	12400.00	2.46	0	-21	12740	12570	12290	12120	11840	12655	12205	18	3720	500	8920	10	1	3510000	435	-2.96	0.42	12	0.01	-4184.00	29508.00	19850	20231020	-37.53	10440	20240805	18.77	18100	-31.49	20240122	10440	18.77	20240805	19850	-37.53	20231020	10440	18.77	20240805	1.32	N	007770	500	17 억		86451	N	N	0	N	00	N
129	20241008	160230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	280	2	2.31	37881480	3088	108.66	12120	12460	12010	15750	8490	12120	12262.88	2.46	0	-66	12220	12170	12080	12030	11940	12125	11985	18	3630	500	8720	10	1	3510000	435	-2.96	0.42	12	0.09	-4184.00	29508.00	19850	20231020	-37.53	10440	20240805	18.77	18100	-31.49	20240122	10440	18.77	20240805	19850	-37.53	20231020	10440	18.77	20240805	1.35	N	007770	500	17 억		86517	N	N	0	N	00	N
130	20241008	150231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	300	2	2.48	30342180	2480	87.26	12120	12460	12010	15750	8490	12120	12234.75	2.46	0	-52	12220	12170	12080	12030	11940	12125	11985	18	3630	500	8720	10	1	3510000	436	-2.97	0.42	12	0.07	-4184.00	29508.00	19850	20231020	-37.43	10440	20240805	18.97	18100	-31.38	20240122	10440	18.97	20240805	19850	-37.43	20231020	10440	18.97	20240805	1.35	N	007770	500	17 억		86517	N	N	0	N	00	N
131	20241008	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	320	2	2.64	24594190	2015	70.90	12120	12440	12010	15750	8490	12120	12205.55	2.46	0	-45	12220	12170	12080	12030	11940	12125	11985	18	3630	500	8720	10	1	3510000	437	-2.97	0.42	12	0.06	-4184.00	29508.00	19850	20231020	-37.33	10440	20240805	19.16	18100	-31.27	20240122	10440	19.16	20240805	19850	-37.33	20231020	10440	19.16	20240805	1.35	N	007770	500	17 억		86517	N	N	0	N	00	N
132	20241008	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	210	2	1.73	13912010	1146	40.32	12120	12330	12010	15750	8490	12120	12139.62	2.46	0	-61	12220	12170	12080	12030	11940	12125	11985	18	3630	500	8720	10	1	3510000	433	-2.95	0.42	12	0.03	-4184.00	29508.00	19850	20231020	-37.88	10440	20240805	18.10	18100	-31.88	20240122	10440	18.10	20240805	19850	-37.88	20231020	10440	18.10	20240805	1.35	N	007770	500	17 억		86517	N	N	0	N	00	N
133	20241008	120230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	-20	5	-0.17	7219360	596	20.97	12120	12120	12010	15750	8490	12120	12113.02	2.46	0	-61	12220	12170	12080	12030	11940	12125	11985	18	3630	500	8720	10	1	3510000	425	-2.89	0.41	12	0.02	-4184.00	29508.00	19850	20231020	-39.04	10440	20240805	15.90	18100	-33.15	20240122	10440	15.90	20240805	19850	-39.04	20231020	10440	15.90	20240805	1.35	N	007770	500	17 억		86517	N	N	0	N	00	N
134	20241008	110230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	-10	5	-0.08	4787260	395	13.90	12120	12120	12010	15750	8490	12120	12119.65	2.46	0	-60	12220	12170	12080	12030	11940	12125	11985	18	3630	500	8720	10	1	3510000	425	-2.89	0.41	12	0.01	-4184.00	29508.00	19850	20231020	-38.99	10440	20240805	16.00	18100	-33.09	20240122	10440	16.00	20240805	19850	-38.99	20231020	10440	16.00	20240805	1.35	N	007770	500	17 억		86517	N	N	0	N	00	N
135	20241008	100231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	-10	5	-0.08	4787260	395	13.90	12120	12120	12010	15750	8490	12120	12119.65	2.46	0	-60	12220	12170	12080	12030	11940	12125	11985	18	3630	500	8720	10	1	3510000	425	-2.89	0.41	12	0.01	-4184.00	29508.00	19850	20231020	-38.99	10440	20240805	16.00	18100	-33.09	20240122	10440	16.00	20240805	19850	-38.99	20231020	10440	16.00	20240805	1.35	N	007770	500	17 억		86517	N	N	0	N	00	N
136	20241008	090229	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	-10	5	-0.08	4690430	387	13.62	12120	12120	12110	15750	8490	12120	12119.97	2.46	0	-58	12220	12170	12080	12030	11940	12125	11985	18	3630	500	8720	10	1	3510000	425	-2.89	0.41	12	0.01	-4184.00	29508.00	19850	20231020	-38.99	10440	20240805	16.00	18100	-33.09	20240122	10440	16.00	20240805	19850	-38.99	20231020	10440	16.00	20240805	1.35	N	007770	500	17 억		86517	N	N	0	N	00	N
137	20241007	160229	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	-10	5	-0.08	34225410	2842	83.20	12130	12130	11990	15760	8500	12130	12042.72	2.46	0	169	12336	12232	12126	12022	11916	12180	11970	18	3630	500	8730	10	1	3510000	425	-2.90	0.41	12	0.08	-4184.00	29508.00	20400	20230922	-40.59	10440	20240805	16.09	18100	-33.04	20240122	10440	16.09	20240805	19850	-38.94	20231020	10440	16.09	20240805	1.36	N	007770	500	17 억		86348	N	N	0	N	00	N
138	20241007	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	-10	5	-0.08	29268370	2433	71.22	12130	12130	11990	15760	8500	12130	12029.75	2.46	0	206	12336	12232	12126	12022	11916	12180	11970	18	3630	500	8730	10	1	3510000	425	-2.90	0.41	12	0.07	-4184.00	29508.00	20400	20230922	-40.59	10440	20240805	16.09	18100	-33.04	20240122	10440	16.09	20240805	19850	-38.94	20231020	10440	16.09	20240805	1.36	N	007770	500	17 억		86348	N	N	0	N	00	N
139	20241007	140245	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	-10	5	-0.08	10168180	844	24.71	12130	12130	12010	15760	8500	12130	12047.61	2.46	0	65	12336	12232	12126	12022	11916	12180	11970	18	3630	500	8730	10	1	3510000	425	-2.90	0.41	12	0.02	-4184.00	29508.00	20400	20230922	-40.59	10440	20240805	16.09	18100	-33.04	20240122	10440	16.09	20240805	19850	-38.94	20231020	10440	16.09	20240805	1.36	N	007770	500	17 억		86348	N	N	0	N	00	N
140	20241007	130227	57	100.00	KOSDAQ		화학	N	N	N	N		N	12030	-100	5	-0.82	8566460	711	20.81	12130	12130	12010	15760	8500	12130	12048.47	2.46	0	76	12336	12232	12126	12022	11916	12180	11970	18	3630	500	8730	10	1	3510000	422	-2.88	0.41	12	0.02	-4184.00	29508.00	20400	20230922	-41.03	10440	20240805	15.23	18100	-33.54	20240122	10440	15.23	20240805	19850	-39.40	20231020	10440	15.23	20240805	1.36	N	007770	500	17 억		86348	N	N	0	N	00	N
141	20241007	120238	57	100.00	KOSDAQ		화학	N	N	N	N		N	12030	-100	5	-0.82	8073200	670	19.61	12130	12130	12010	15760	8500	12130	12049.55	2.46	0	76	12336	12232	12126	12022	11916	12180	11970	18	3630	500	8730	10	1	3510000	422	-2.88	0.41	12	0.02	-4184.00	29508.00	20400	20230922	-41.03	10440	20240805	15.23	18100	-33.54	20240122	10440	15.23	20240805	19850	-39.40	20231020	10440	15.23	20240805	1.36	N	007770	500	17 억		86348	N	N	0	N	00	N
142	20241007	110227	57	100.00	KOSDAQ		화학	N	N	N	N		N	12040	-90	5	-0.74	4067580	337	9.87	12130	12130	12040	15760	8500	12130	12069.97	2.46	0	32	12336	12232	12126	12022	11916	12180	11970	18	3630	500	8730	10	1	3510000	423	-2.88	0.41	12	0.01	-4184.00	29508.00	20400	20230922	-40.98	10440	20240805	15.33	18100	-33.48	20240122	10440	15.33	20240805	19850	-39.35	20231020	10440	15.33	20240805	1.36	N	007770	500	17 억		86348	N	N	0	N	00	N
143	20241007	100224	57	100.00	KOSDAQ		화학	N	N	N	N		N	12070	-60	5	-0.49	2233120	185	5.42	12130	12130	12040	15760	8500	12130	12070.92	2.46	0	30	12336	12232	12126	12022	11916	12180	11970	18	3630	500	8730	10	1	3510000	424	-2.88	0.41	12	0.01	-4184.00	29508.00	20400	20230922	-40.83	10440	20240805	15.61	18100	-33.31	20240122	10440	15.61	20240805	19850	-39.19	20231020	10440	15.61	20240805	1.36	N	007770	500	17 억		86348	N	N	0	N	00	N
144	20241007	090216	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	0	3	0.00	24260	2	0.06	12130	12130	12130	15760	8500	12130	12130.00	2.46	0	0	12336	12232	12126	12022	11916	12180	11970	18	3630	500	8730	10	1	3510000	426	-2.90	0.41	12	0.00	-4184.00	29508.00	20400	20230922	-40.54	10440	20240805	16.19	18100	-32.98	20240122	10440	16.19	20240805	19850	-38.89	20231020	10440	16.19	20240805	1.36	N	007770	500	17 억		86348	N	N	0	N	00	N
145	20241004	160218	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	-30	5	-0.25	41282640	3416	135.07	12150	12230	12020	15800	8520	12160	12084.64	2.46	0	92	12326	12242	12166	12082	12006	12205	12045	18	3640	500	8750	10	1	3510000	426	-2.90	0.41	12	0.10	-4184.00	29508.00	22150	20230921	-45.24	10440	20240805	16.19	18100	-32.98	20240122	10440	16.19	20240805	19850	-38.89	20231020	10440	16.19	20240805	1.38	N	007770	500	17 억		86256	N	N	0	N	00	N
146	20241004	150220	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	-60	5	-0.49	31692230	2623	103.72	12150	12230	12020	15800	8520	12160	12082.44	2.46	0	64	12326	12242	12166	12082	12006	12205	12045	18	3640	500	8750	10	1	3510000	425	-2.89	0.41	12	0.07	-4184.00	29508.00	22150	20230921	-45.37	10440	20240805	15.90	18100	-33.15	20240122	10440	15.90	20240805	19850	-39.04	20231020	10440	15.90	20240805	1.38	N	007770	500	17 억		86256	N	N	0	N	00	N
147	20241004	140219	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	40	2	0.33	26078410	2160	85.41	12150	12230	12020	15800	8520	12160	12073.34	2.46	0	3	12326	12242	12166	12082	12006	12205	12045	18	3640	500	8750	10	1	3510000	428	-2.92	0.41	12	0.06	-4184.00	29508.00	22150	20230921	-44.92	10440	20240805	16.86	18100	-32.60	20240122	10440	16.86	20240805	19850	-38.54	20231020	10440	16.86	20240805	1.38	N	007770	500	17 억		86256	N	N	0	N	00	N
148	20241004	130219	57	100.00	KOSDAQ		화학	N	N	N	N		N	12050	-110	5	-0.90	15577960	1291	51.05	12150	12150	12020	15800	8520	12160	12066.58	2.46	0	19	12326	12242	12166	12082	12006	12205	12045	18	3640	500	8750	10	1	3510000	423	-2.88	0.41	12	0.04	-4184.00	29508.00	22150	20230921	-45.60	10440	20240805	15.42	18100	-33.43	20240122	10440	15.42	20240805	19850	-39.29	20231020	10440	15.42	20240805	1.38	N	007770	500	17 억		86256	N	N	0	N	00	N
149	20241004	120219	57	100.00	KOSDAQ		화학	N	N	N	N		N	12070	-90	5	-0.74	4475820	370	14.63	12150	12150	12020	15800	8520	12160	12096.81	2.46	0	-10	12326	12242	12166	12082	12006	12205	12045	18	3640	500	8750	10	1	3510000	424	-2.88	0.41	12	0.01	-4184.00	29508.00	22150	20230921	-45.51	10440	20240805	15.61	18100	-33.31	20240122	10440	15.61	20240805	19850	-39.19	20231020	10440	15.61	20240805	1.38	N	007770	500	17 억		86256	N	N	0	N	00	N
150	20241004	110220	57	100.00	KOSDAQ		화학	N	N	N	N		N	12090	-70	5	-0.58	4451620	368	14.55	12150	12150	12020	15800	8520	12160	12096.79	2.46	0	-10	12326	12242	12166	12082	12006	12205	12045	18	3640	500	8750	10	1	3510000	424	-2.89	0.41	12	0.01	-4184.00	29508.00	22150	20230921	-45.42	10440	20240805	15.80	18100	-33.20	20240122	10440	15.80	20240805	19850	-39.09	20231020	10440	15.80	20240805	1.38	N	007770	500	17 억		86256	N	N	0	N	00	N
151	20241004	100219	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	-30	5	-0.25	3590580	297	11.74	12150	12150	12020	15800	8520	12160	12089.49	2.46	0	-12	12326	12242	12166	12082	12006	12205	12045	18	3640	500	8750	10	1	3510000	426	-2.90	0.41	12	0.01	-4184.00	29508.00	22150	20230921	-45.24	10440	20240805	16.19	18100	-32.98	20240122	10440	16.19	20240805	19850	-38.89	20231020	10440	16.19	20240805	1.38	N	007770	500	17 억		86256	N	N	0	N	00	N
152	20241004	090218	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	-10	5	-0.08	12150	1	0.04	12150	12150	12150	15800	8520	12160	12150.00	2.46	0	0	12326	12242	12166	12082	12006	12205	12045	18	3640	500	8750	10	1	3510000	426	-2.90	0.41	12	0.00	-4184.00	29508.00	22150	20230921	-45.15	10440	20240805	16.38	18100	-32.87	20240122	10440	16.38	20240805	19850	-38.79	20231020	10440	16.38	20240805	1.38	N	007770	500	17 억		86256	N	N	0	N	00	N
153	20241002	160217	57	100.00	KOSDAQ		화학	N	N	N	N		N	12160	-80	5	-0.65	30459860	2507	93.61	12230	12250	12090	15910	8570	12240	12149.92	2.46	0	-11	12620	12430	12270	12080	11920	12350	12000	18	3670	500	8810	10	1	3510000	427	-2.91	0.41	12	0.07	-4184.00	29508.00	24500	20230920	-50.37	10440	20240805	16.48	18100	-32.82	20240122	10440	16.48	20240805	19850	-38.74	20231020	10440	16.48	20240805	1.40	N	007770	500	17 억		86267	N	N	0	N	00	N
154	20241002	150220	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	-130	5	-1.06	23907790	1967	73.45	12230	12250	12100	15910	8570	12240	12154.44	2.46	0	-73	12620	12430	12270	12080	11920	12350	12000	18	3670	500	8810	10	1	3510000	425	-2.89	0.41	12	0.06	-4184.00	29508.00	24500	20230920	-50.57	10440	20240805	16.00	18100	-33.09	20240122	10440	16.00	20240805	19850	-38.99	20231020	10440	16.00	20240805	1.40	N	007770	500	17 억		86267	N	N	0	N	00	N
155	20241002	140219	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	-110	5	-0.90	20350850	1675	62.55	12230	12240	12100	15910	8570	12240	12149.76	2.46	0	-87	12620	12430	12270	12080	11920	12350	12000	18	3670	500	8810	10	1	3510000	426	-2.90	0.41	12	0.05	-4184.00	29508.00	24500	20230920	-50.49	10440	20240805	16.19	18100	-32.98	20240122	10440	16.19	20240805	19850	-38.89	20231020	10440	16.19	20240805	1.40	N	007770	500	17 억		86267	N	N	0	N	00	N
156	20241002	130219	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	-110	5	-0.90	12033850	988	36.89	12230	12240	12100	15910	8570	12240	12180.01	2.46	0	-39	12620	12430	12270	12080	11920	12350	12000	18	3670	500	8810	10	1	3510000	426	-2.90	0.41	12	0.03	-4184.00	29508.00	24500	20230920	-50.49	10440	20240805	16.19	18100	-32.98	20240122	10440	16.19	20240805	19850	-38.89	20231020	10440	16.19	20240805	1.40	N	007770	500	17 억		86267	N	N	0	N	00	N
157	20241002	120217	57	100.00	KOSDAQ		화학	N	N	N	N		N	12190	-50	5	-0.41	10142110	832	31.07	12230	12240	12100	15910	8570	12240	12190.04	2.46	0	-123	12620	12430	12270	12080	11920	12350	12000	18	3670	500	8810	10	1	3510000	428	-2.91	0.41	12	0.02	-4184.00	29508.00	24500	20230920	-50.24	10440	20240805	16.76	18100	-32.65	20240122	10440	16.76	20240805	19850	-38.59	20231020	10440	16.76	20240805	1.40	N	007770	500	17 억		86267	N	N	0	N	00	N
158	20241002	110216	57	100.00	KOSDAQ		화학	N	N	N	N		N	12190	-50	5	-0.41	10142110	832	31.07	12230	12240	12100	15910	8570	12240	12190.04	2.46	0	-123	12620	12430	12270	12080	11920	12350	12000	18	3670	500	8810	10	1	3510000	428	-2.91	0.41	12	0.02	-4184.00	29508.00	24500	20230920	-50.24	10440	20240805	16.76	18100	-32.65	20240122	10440	16.76	20240805	19850	-38.59	20231020	10440	16.76	20240805	1.40	N	007770	500	17 억		86267	N	N	0	N	00	N
159	20241002	100217	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	-90	5	-0.74	9642630	791	29.54	12230	12240	12100	15910	8570	12240	12190.43	2.46	0	-92	12620	12430	12270	12080	11920	12350	12000	18	3670	500	8810	10	1	3510000	426	-2.90	0.41	12	0.02	-4184.00	29508.00	24500	20230920	-50.41	10440	20240805	16.38	18100	-32.87	20240122	10440	16.38	20240805	19850	-38.79	20231020	10440	16.38	20240805	1.40	N	007770	500	17 억		86267	N	N	0	N	00	N
160	20241002	090215	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	-140	5	-1.14	500650	41	1.53	12230	12230	12100	15910	8570	12240	12210.98	2.46	0	-11	12620	12430	12270	12080	11920	12350	12000	18	3670	500	8810	10	1	3510000	425	-2.89	0.41	12	0.00	-4184.00	29508.00	24500	20230920	-50.61	10440	20240805	15.90	18100	-33.15	20240122	10440	15.90	20240805	19850	-39.04	20231020	10440	15.90	20240805	1.40	N	007770	500	17 억		86267	N	N	0	N	00	N