KissMeData/065690/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	160644	57	100.00	KOSDAQ		화학	N	N	N	N		N	1071	0	3	0.00	6895291	6371	63.88	1117	1117	1071	1392	750	1071	1082.29	0.34	0	-92	1114	1092	1078	1056	1042	1103	1067	70	321	500	720	1	1	14049331	150	-1.19	0.26	12	0.05	-899.00	4158.00	1988	20240105	-46.13	780	20240805	37.31	1988	-46.13	20240105	780	37.31	20240805	1988	-46.13	20240105	780	37.31	20240805	0.00	N	065690	500	70 억		48017	N	N	0	N	00	N
3	20241031	150652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1074	3	2	0.28	5247734	4834	48.47	1117	1117	1071	1392	750	1071	1085.59	0.34	0	267	1114	1092	1078	1056	1042	1103	1067	70	321	500	720	1	1	14049331	151	-1.19	0.26	12	0.03	-899.00	4158.00	1988	20240105	-45.98	780	20240805	37.69	1988	-45.98	20240105	780	37.69	20240805	1988	-45.98	20240105	780	37.69	20240805	0.00	N	065690	500	70 억		48017	N	N	0	N	00	N
4	20241031	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1073	2	2	0.19	5246660	4833	48.46	1117	1117	1071	1392	750	1071	1085.59	0.34	0	267	1114	1092	1078	1056	1042	1103	1067	70	321	500	720	1	1	14049331	151	-1.19	0.26	12	0.03	-899.00	4158.00	1988	20240105	-46.03	780	20240805	37.56	1988	-46.03	20240105	780	37.56	20240805	1988	-46.03	20240105	780	37.56	20240805	0.00	N	065690	500	70 억		48017	N	N	0	N	00	N
5	20241031	130650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1073	2	2	0.19	5139360	4733	47.46	1117	1117	1071	1392	750	1071	1085.86	0.34	0	267	1114	1092	1078	1056	1042	1103	1067	70	321	500	720	1	1	14049331	151	-1.19	0.26	12	0.03	-899.00	4158.00	1988	20240105	-46.03	780	20240805	37.56	1988	-46.03	20240105	780	37.56	20240805	1988	-46.03	20240105	780	37.56	20240805	0.00	N	065690	500	70 억		48017	N	N	0	N	00	N
6	20241031	120650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1073	2	2	0.19	4541479	4176	41.87	1117	1117	1071	1392	750	1071	1087.52	0.34	0	267	1114	1092	1078	1056	1042	1103	1067	70	321	500	720	1	1	14049331	151	-1.19	0.26	12	0.03	-899.00	4158.00	1988	20240105	-46.03	780	20240805	37.56	1988	-46.03	20240105	780	37.56	20240805	1988	-46.03	20240105	780	37.56	20240805	0.00	N	065690	500	70 억		48017	N	N	0	N	00	N
7	20241031	110650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1074	3	2	0.28	3341771	3058	30.66	1117	1117	1071	1392	750	1071	1092.80	0.34	0	267	1114	1092	1078	1056	1042	1103	1067	70	321	500	720	1	1	14049331	151	-1.19	0.26	12	0.02	-899.00	4158.00	1988	20240105	-45.98	780	20240805	37.69	1988	-45.98	20240105	780	37.69	20240805	1988	-45.98	20240105	780	37.69	20240805	0.00	N	065690	500	70 억		48017	N	N	0	N	00	N
8	20241031	100650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1074	3	2	0.28	2990583	2731	27.38	1117	1117	1071	1392	750	1071	1095.05	0.34	0	267	1114	1092	1078	1056	1042	1103	1067	70	321	500	720	1	1	14049331	151	-1.19	0.26	12	0.02	-899.00	4158.00	1988	20240105	-45.98	780	20240805	37.69	1988	-45.98	20240105	780	37.69	20240805	1988	-45.98	20240105	780	37.69	20240805	0.00	N	065690	500	70 억		48017	N	N	0	N	00	N
9	20241031	090647	57	100.00	KOSDAQ		화학	N	N	N	N		N	1074	3	2	0.28	2738244	2496	25.03	1117	1117	1071	1392	750	1071	1097.05	0.34	0	267	1114	1092	1078	1056	1042	1103	1067	70	321	500	720	1	1	14049331	151	-1.19	0.26	12	0.02	-899.00	4158.00	1988	20240105	-45.98	780	20240805	37.69	1988	-45.98	20240105	780	37.69	20240805	1988	-45.98	20240105	780	37.69	20240805	0.00	N	065690	500	70 억		48017	N	N	0	N	00	N
10	20241030	160646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1071	7	2	0.66	10723380	9973	89.43	1064	1100	1064	1383	745	1064	1075.24	0.34	0	-156	1090	1076	1058	1044	1026	1084	1052	70	319	500	720	1	1	14049331	150	-1.19	0.26	12	0.07	-899.00	4158.00	1988	20240105	-46.13	780	20240805	37.31	1988	-46.13	20240105	780	37.31	20240805	1988	-46.13	20240105	780	37.31	20240805	0.00	N	065690	500	70 억		48173	N	N	0	N	00	N
11	20241030	150702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1080	16	2	1.50	9715524	9032	80.99	1064	1100	1064	1383	745	1064	1075.68	0.34	0	-3	1090	1076	1058	1044	1026	1084	1052	70	319	500	720	1	1	14049331	152	-1.20	0.26	12	0.06	-899.00	4158.00	1988	20240105	-45.67	780	20240805	38.46	1988	-45.67	20240105	780	38.46	20240805	1988	-45.67	20240105	780	38.46	20240805	0.00	N	065690	500	70 억		48173	N	N	0	N	00	N
12	20241030	140650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1071	7	2	0.66	9550370	8879	79.62	1064	1100	1064	1383	745	1064	1075.61	0.34	0	-3	1090	1076	1058	1044	1026	1084	1052	70	319	500	720	1	1	14049331	150	-1.19	0.26	12	0.06	-899.00	4158.00	1988	20240105	-46.13	780	20240805	37.31	1988	-46.13	20240105	780	37.31	20240805	1988	-46.13	20240105	780	37.31	20240805	0.00	N	065690	500	70 억		48173	N	N	0	N	00	N
13	20241030	130652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1072	8	2	0.75	8122224	7546	67.66	1064	1100	1064	1383	745	1064	1076.36	0.34	0	-8	1090	1076	1058	1044	1026	1084	1052	70	319	500	720	1	1	14049331	151	-1.19	0.26	12	0.05	-899.00	4158.00	1988	20240105	-46.08	780	20240805	37.44	1988	-46.08	20240105	780	37.44	20240805	1988	-46.08	20240105	780	37.44	20240805	0.00	N	065690	500	70 억		48173	N	N	0	N	00	N
14	20241030	120701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1071	7	2	0.66	7536893	7007	62.83	1064	1100	1064	1383	745	1064	1075.62	0.34	0	-8	1090	1076	1058	1044	1026	1084	1052	70	319	500	720	1	1	14049331	150	-1.19	0.26	12	0.05	-899.00	4158.00	1988	20240105	-46.13	780	20240805	37.31	1988	-46.13	20240105	780	37.31	20240805	1988	-46.13	20240105	780	37.31	20240805	0.00	N	065690	500	70 억		48173	N	N	0	N	00	N
15	20241030	110650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	6	2	0.56	5841085	5424	48.64	1064	1100	1064	1383	745	1064	1076.90	0.34	0	-27	1090	1076	1058	1044	1026	1084	1052	70	319	500	720	1	1	14049331	150	-1.19	0.26	12	0.04	-899.00	4158.00	1988	20240105	-46.18	780	20240805	37.18	1988	-46.18	20240105	780	37.18	20240805	1988	-46.18	20240105	780	37.18	20240805	0.00	N	065690	500	70 억		48173	N	N	0	N	00	N
16	20241030	100648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1095	31	2	2.91	5610900	5209	46.71	1064	1100	1064	1383	745	1064	1077.15	0.34	0	-96	1090	1076	1058	1044	1026	1084	1052	70	319	500	720	1	1	14049331	154	-1.22	0.26	12	0.04	-899.00	4158.00	1988	20240105	-44.92	780	20240805	40.38	1988	-44.92	20240105	780	40.38	20240805	1988	-44.92	20240105	780	40.38	20240805	0.00	N	065690	500	70 억		48173	N	N	0	N	00	N
17	20241030	090652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1086	22	2	2.07	2151661	2021	18.12	1064	1086	1064	1383	745	1064	1064.65	0.34	0	0	1090	1076	1058	1044	1026	1084	1052	70	319	500	720	1	1	14049331	153	-1.21	0.26	12	0.01	-899.00	4158.00	1988	20240105	-45.37	780	20240805	39.23	1988	-45.37	20240105	780	39.23	20240805	1988	-45.37	20240105	780	39.23	20240805	0.00	N	065690	500	70 억		48173	N	N	0	N	00	N
18	20241029	160627	57	100.00	KOSDAQ		화학	N	N	N	N		N	1064	24	2	2.31	11657507	11152	107.06	1040	1072	1040	1352	728	1040	1045.33	0.34	0	-166	1080	1059	1032	1011	984	1070	1022	70	312	500	700	1	1	14049331	149	-1.18	0.26	12	0.08	-899.00	4158.00	1988	20240105	-46.48	780	20240805	36.41	1988	-46.48	20240105	780	36.41	20240805	1988	-46.48	20240105	780	36.41	20240805	0.00	N	065690	500	70 억		48339	N	N	0	N	00	N
19	20241029	150639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1058	18	2	1.73	10720827	10271	98.60	1040	1072	1040	1352	728	1040	1043.80	0.34	0	-166	1080	1059	1032	1011	984	1070	1022	70	312	500	700	1	1	14049331	149	-1.18	0.25	12	0.07	-899.00	4158.00	1988	20240105	-46.78	780	20240805	35.64	1988	-46.78	20240105	780	35.64	20240805	1988	-46.78	20240105	780	35.64	20240805	0.00	N	065690	500	70 억		48339	N	N	0	N	00	N
20	20241029	140608	57	100.00	KOSDAQ		화학	N	N	N	N		N	1041	1	2	0.10	10313226	9885	94.89	1040	1072	1040	1352	728	1040	1043.32	0.34	0	-135	1080	1059	1032	1011	984	1070	1022	70	312	500	700	1	1	14049331	146	-1.16	0.25	12	0.07	-899.00	4158.00	1988	20240105	-47.64	780	20240805	33.46	1988	-47.64	20240105	780	33.46	20240805	1988	-47.64	20240105	780	33.46	20240805	0.00	N	065690	500	70 억		48339	N	N	0	N	00	N
21	20241029	130631	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	2	2	0.19	8259652	7913	75.96	1040	1072	1040	1352	728	1040	1043.81	0.34	0	-157	1080	1059	1032	1011	984	1070	1022	70	312	500	700	1	1	14049331	146	-1.16	0.25	12	0.06	-899.00	4158.00	1988	20240105	-47.59	780	20240805	33.59	1988	-47.59	20240105	780	33.59	20240805	1988	-47.59	20240105	780	33.59	20240805	0.00	N	065690	500	70 억		48339	N	N	0	N	00	N
22	20241029	120635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	2	2	0.19	5656812	5413	51.96	1040	1072	1040	1352	728	1040	1045.04	0.34	0	-88	1080	1059	1032	1011	984	1070	1022	70	312	500	700	1	1	14049331	146	-1.16	0.25	12	0.04	-899.00	4158.00	1988	20240105	-47.59	780	20240805	33.59	1988	-47.59	20240105	780	33.59	20240805	1988	-47.59	20240105	780	33.59	20240805	0.00	N	065690	500	70 억		48339	N	N	0	N	00	N
23	20241029	110650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	2	2	0.19	5491133	5254	50.44	1040	1072	1040	1352	728	1040	1045.13	0.34	0	-157	1080	1059	1032	1011	984	1070	1022	70	312	500	700	1	1	14049331	146	-1.16	0.25	12	0.04	-899.00	4158.00	1988	20240105	-47.59	780	20240805	33.59	1988	-47.59	20240105	780	33.59	20240805	1988	-47.59	20240105	780	33.59	20240805	0.00	N	065690	500	70 억		48339	N	N	0	N	00	N
24	20241029	100632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1058	18	2	1.73	5424399	5190	49.82	1040	1072	1040	1352	728	1040	1045.16	0.34	0	-156	1080	1059	1032	1011	984	1070	1022	70	312	500	700	1	1	14049331	149	-1.18	0.25	12	0.04	-899.00	4158.00	1988	20240105	-46.78	780	20240805	35.64	1988	-46.78	20240105	780	35.64	20240805	1988	-46.78	20240105	780	35.64	20240805	0.00	N	065690	500	70 억		48339	N	N	0	N	00	N
25	20241028	160625	57	100.00	KOSDAQ		화학	N	N	N	N		N	1040	-13	5	-1.23	10830866	10417	149.43	1005	1053	1005	1368	738	1053	1039.73	0.34	0	-8	1085	1069	1037	1021	989	1077	1029	70	315	500	710	1	1	14049331	146	-1.16	0.25	12	0.07	-899.00	4158.00	1988	20240105	-47.69	780	20240805	33.33	1988	-47.69	20240105	780	33.33	20240805	1988	-47.69	20240105	780	33.33	20240805	0.00	N	065690	500	70 억		48347	N	N	0	N	00	N
26	20241028	150629	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	-18	5	-1.71	8767506	8433	120.97	1005	1053	1005	1368	738	1053	1039.67	0.34	0	115	1085	1069	1037	1021	989	1077	1029	70	315	500	710	1	1	14049331	145	-1.15	0.25	12	0.06	-899.00	4158.00	1988	20240105	-47.94	780	20240805	32.69	1988	-47.94	20240105	780	32.69	20240805	1988	-47.94	20240105	780	32.69	20240805	0.00	N	065690	500	70 억		48347	N	N	0	N	00	N
27	20241028	140632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1040	-13	5	-1.23	6376011	6119	87.78	1005	1053	1005	1368	738	1053	1042.00	0.34	0	-8	1085	1069	1037	1021	989	1077	1029	70	315	500	710	1	1	14049331	146	-1.16	0.25	12	0.04	-899.00	4158.00	1988	20240105	-47.69	780	20240805	33.33	1988	-47.69	20240105	780	33.33	20240805	1988	-47.69	20240105	780	33.33	20240805	0.00	N	065690	500	70 억		48347	N	N	0	N	00	N
28	20241028	130629	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	-18	5	-1.71	6374971	6118	87.76	1005	1053	1005	1368	738	1053	1042.00	0.34	0	-8	1085	1069	1037	1021	989	1077	1029	70	315	500	710	1	1	14049331	145	-1.15	0.25	12	0.04	-899.00	4158.00	1988	20240105	-47.94	780	20240805	32.69	1988	-47.94	20240105	780	32.69	20240805	1988	-47.94	20240105	780	32.69	20240805	0.00	N	065690	500	70 억		48347	N	N	0	N	00	N
29	20241028	120630	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	-14	5	-1.33	5548271	5319	76.30	1005	1053	1005	1368	738	1053	1043.10	0.34	0	-8	1085	1069	1037	1021	989	1077	1029	70	315	500	710	1	1	14049331	146	-1.16	0.25	12	0.04	-899.00	4158.00	1988	20240105	-47.74	780	20240805	33.21	1988	-47.74	20240105	780	33.21	20240805	1988	-47.74	20240105	780	33.21	20240805	0.00	N	065690	500	70 억		48347	N	N	0	N	00	N
30	20241028	110537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	-14	5	-1.33	5548271	5319	76.30	1005	1053	1005	1368	738	1053	1043.10	0.34	0	-8	1085	1069	1037	1021	989	1077	1029	70	315	500	710	1	1	14049331	146	-1.16	0.25	12	0.04	-899.00	4158.00	1988	20240105	-47.74	780	20240805	33.21	1988	-47.74	20240105	780	33.21	20240805	1988	-47.74	20240105	780	33.21	20240805	0.00	N	065690	500	70 억		48347	N	N	0	N	00	N
31	20241028	100626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1032	-21	5	-1.99	5497363	5270	75.60	1005	1053	1005	1368	738	1053	1043.14	0.34	0	-5	1085	1069	1037	1021	989	1077	1029	70	315	500	710	1	1	14049331	145	-1.15	0.25	12	0.04	-899.00	4158.00	1988	20240105	-48.09	780	20240805	32.31	1988	-48.09	20240105	780	32.31	20240805	1988	-48.09	20240105	780	32.31	20240805	0.00	N	065690	500	70 억		48347	N	N	0	N	00	N
32	20241028	090626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	0	3	0.00	3103386	2962	42.49	1005	1053	1005	1368	738	1053	1047.73	0.34	0	0	1085	1069	1037	1021	989	1077	1029	70	315	500	710	1	1	14049331	148	-1.17	0.25	12	0.02	-899.00	4158.00	1988	20240105	-47.03	780	20240805	35.00	1988	-47.03	20240105	780	35.00	20240805	1988	-47.03	20240105	780	35.00	20240805	0.00	N	065690	500	70 억		48347	N	N	0	N	00	N
33	20241025	160624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	-1	5	-0.09	7175788	6971	116.71	1025	1053	1005	1370	738	1054	1029.38	0.34	0	-87	1060	1056	1050	1046	1040	1059	1049	70	316	500	710	1	1	14049331	148	-1.17	0.25	12	0.05	-899.00	4158.00	1988	20240105	-47.03	780	20240805	35.00	1988	-47.03	20240105	780	35.00	20240805	1988	-47.03	20240105	780	35.00	20240805	0.00	N	065690	500	70 억		48434	N	N	0	N	00	N
34	20241025	150629	57	100.00	KOSDAQ		화학	N	N	N	N		N	1030	-24	5	-2.28	5626581	5495	92.00	1025	1046	1005	1370	738	1054	1023.95	0.34	0	45	1060	1056	1050	1046	1040	1059	1049	70	316	500	710	1	1	14049331	145	-1.15	0.25	12	0.04	-899.00	4158.00	1988	20240105	-48.19	780	20240805	32.05	1988	-48.19	20240105	780	32.05	20240805	1988	-48.19	20240105	780	32.05	20240805	0.00	N	065690	500	70 억		48434	N	N	0	N	00	N
35	20241025	140627	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	-29	5	-2.75	4767725	4665	78.10	1025	1046	1005	1370	738	1054	1022.02	0.34	0	144	1060	1056	1050	1046	1040	1059	1049	70	316	500	710	1	1	14049331	144	-1.14	0.25	12	0.03	-899.00	4158.00	1988	20240105	-48.44	780	20240805	31.41	1988	-48.44	20240105	780	31.41	20240805	1988	-48.44	20240105	780	31.41	20240805	0.00	N	065690	500	70 억		48434	N	N	0	N	00	N
36	20241025	130630	57	100.00	KOSDAQ		화학	N	N	N	N		N	1024	-30	5	-2.85	4700116	4599	77.00	1025	1046	1005	1370	738	1054	1021.99	0.34	0	210	1060	1056	1050	1046	1040	1059	1049	70	316	500	710	1	1	14049331	144	-1.14	0.25	12	0.03	-899.00	4158.00	1988	20240105	-48.49	780	20240805	31.28	1988	-48.49	20240105	780	31.28	20240805	1988	-48.49	20240105	780	31.28	20240805	0.00	N	065690	500	70 억		48434	N	N	0	N	00	N
37	20241025	120631	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	-15	5	-1.42	4680653	4580	76.68	1025	1046	1005	1370	738	1054	1021.98	0.34	0	228	1060	1056	1050	1046	1040	1059	1049	70	316	500	710	1	1	14049331	146	-1.16	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.74	780	20240805	33.21	1988	-47.74	20240105	780	33.21	20240805	1988	-47.74	20240105	780	33.21	20240805	0.00	N	065690	500	70 억		48434	N	N	0	N	00	N
38	20241025	110626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	-15	5	-1.42	3818453	3738	62.58	1025	1046	1005	1370	738	1054	1021.52	0.34	0	169	1060	1056	1050	1046	1040	1059	1049	70	316	500	710	1	1	14049331	146	-1.16	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.74	780	20240805	33.21	1988	-47.74	20240105	780	33.21	20240805	1988	-47.74	20240105	780	33.21	20240805	0.00	N	065690	500	70 억		48434	N	N	0	N	00	N
39	20241025	100628	57	100.00	KOSDAQ		화학	N	N	N	N		N	1046	-8	5	-0.76	2928502	2871	48.07	1025	1046	1005	1370	738	1054	1020.03	0.34	0	285	1060	1056	1050	1046	1040	1059	1049	70	316	500	710	1	1	14049331	147	-1.16	0.25	12	0.02	-899.00	4158.00	1988	20240105	-47.38	780	20240805	34.10	1988	-47.38	20240105	780	34.10	20240805	1988	-47.38	20240105	780	34.10	20240805	0.00	N	065690	500	70 억		48434	N	N	0	N	00	N
40	20241025	090628	57	100.00	KOSDAQ		화학	N	N	N	N		N	1022	-32	5	-3.04	1496909	1472	24.64	1025	1025	1005	1370	738	1054	1016.92	0.34	0	192	1060	1056	1050	1046	1040	1059	1049	70	316	500	710	1	1	14049331	144	-1.14	0.25	12	0.01	-899.00	4158.00	1988	20240105	-48.59	780	20240805	31.03	1988	-48.59	20240105	780	31.03	20240805	1988	-48.59	20240105	780	31.03	20240805	0.00	N	065690	500	70 억		48434	N	N	0	N	00	N
41	20241024	160616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	2	2	0.19	6283121	5973	68.92	1052	1054	1044	1367	737	1052	1051.92	0.35	0	-147	1070	1060	1042	1032	1014	1066	1038	70	315	500	710	1	1	14049331	148	-1.17	0.25	12	0.04	-899.00	4158.00	1988	20240105	-46.98	780	20240805	35.13	1988	-46.98	20240105	780	35.13	20240805	1988	-46.98	20240105	780	35.13	20240805	0.00	N	065690	500	70 억		48581	N	N	0	N	00	N
42	20241024	150622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1051	-1	5	-0.10	5047009	4798	55.37	1052	1052	1044	1367	737	1052	1051.90	0.35	0	-147	1070	1060	1042	1032	1014	1066	1038	70	315	500	710	1	1	14049331	148	-1.17	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.13	780	20240805	34.74	1988	-47.13	20240105	780	34.74	20240805	1988	-47.13	20240105	780	34.74	20240805	0.00	N	065690	500	70 억		48581	N	N	0	N	00	N
43	20241024	140610	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	0	3	0.00	5045958	4797	55.35	1052	1052	1044	1367	737	1052	1051.90	0.35	0	-147	1070	1060	1042	1032	1014	1066	1038	70	315	500	710	1	1	14049331	148	-1.17	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.08	780	20240805	34.87	1988	-47.08	20240105	780	34.87	20240805	1988	-47.08	20240105	780	34.87	20240805	0.00	N	065690	500	70 억		48581	N	N	0	N	00	N
44	20241024	130621	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	0	3	0.00	4566320	4341	50.09	1052	1052	1044	1367	737	1052	1051.91	0.35	0	-147	1070	1060	1042	1032	1014	1066	1038	70	315	500	710	1	1	14049331	148	-1.17	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.08	780	20240805	34.87	1988	-47.08	20240105	780	34.87	20240805	1988	-47.08	20240105	780	34.87	20240805	0.00	N	065690	500	70 억		48581	N	N	0	N	00	N
45	20241024	120620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	0	3	0.00	4566320	4341	50.09	1052	1052	1044	1367	737	1052	1051.91	0.35	0	-147	1070	1060	1042	1032	1014	1066	1038	70	315	500	710	1	1	14049331	148	-1.17	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.08	780	20240805	34.87	1988	-47.08	20240105	780	34.87	20240805	1988	-47.08	20240105	780	34.87	20240805	0.00	N	065690	500	70 억		48581	N	N	0	N	00	N
46	20241024	110623	57	100.00	KOSDAQ		화학	N	N	N	N		N	1051	-1	5	-0.10	4548455	4324	49.90	1052	1052	1044	1367	737	1052	1051.91	0.35	0	-146	1070	1060	1042	1032	1014	1066	1038	70	315	500	710	1	1	14049331	148	-1.17	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.13	780	20240805	34.74	1988	-47.13	20240105	780	34.74	20240805	1988	-47.13	20240105	780	34.74	20240805	0.00	N	065690	500	70 억		48581	N	N	0	N	00	N
47	20241024	100639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	0	3	0.00	4543204	4319	49.84	1052	1052	1044	1367	737	1052	1051.91	0.35	0	-146	1070	1060	1042	1032	1014	1066	1038	70	315	500	710	1	1	14049331	148	-1.17	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.08	780	20240805	34.87	1988	-47.08	20240105	780	34.87	20240805	1988	-47.08	20240105	780	34.87	20240805	0.00	N	065690	500	70 억		48581	N	N	0	N	00	N
48	20241024	090636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	0	3	0.00	4256040	4046	46.69	1052	1052	1044	1367	737	1052	1051.91	0.35	0	-114	1070	1060	1042	1032	1014	1066	1038	70	315	500	710	1	1	14049331	148	-1.17	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.08	780	20240805	34.87	1988	-47.08	20240105	780	34.87	20240805	1988	-47.08	20240105	780	34.87	20240805	0.00	N	065690	500	70 억		48581	N	N	0	N	00	N
49	20241023	160621	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	-1	5	-0.09	8941747	8666	257.00	1024	1052	1024	1368	738	1053	1031.82	0.35	0	-16	1067	1059	1052	1044	1037	1056	1041	70	315	500	710	1	1	14049331	148	-1.17	0.25	12	0.06	-899.00	4158.00	1988	20240105	-47.08	780	20240805	34.87	1988	-47.08	20240105	780	34.87	20240805	1988	-47.08	20240105	780	34.87	20240805	0.00	N	065690	500	70 억		48597	N	N	0	N	00	N
50	20241023	150633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	-18	5	-1.71	6130620	5953	176.54	1024	1042	1024	1368	738	1053	1029.84	0.35	0	-16	1067	1059	1052	1044	1037	1056	1041	70	315	500	710	1	1	14049331	145	-1.15	0.25	12	0.04	-899.00	4158.00	1988	20240105	-47.94	780	20240805	32.69	1988	-47.94	20240105	780	32.69	20240805	1988	-47.94	20240105	780	32.69	20240805	0.00	N	065690	500	70 억		48597	N	N	0	N	00	N
51	20241023	140634	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	-15	5	-1.42	5790801	5625	166.81	1024	1042	1024	1368	738	1053	1029.48	0.35	0	-16	1067	1059	1052	1044	1037	1056	1041	70	315	500	710	1	1	14049331	146	-1.15	0.25	12	0.04	-899.00	4158.00	1988	20240105	-47.79	780	20240805	33.08	1988	-47.79	20240105	780	33.08	20240805	1988	-47.79	20240105	780	33.08	20240805	0.00	N	065690	500	70 억		48597	N	N	0	N	00	N
52	20241023	130624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	-14	5	-1.33	5287367	5140	152.43	1024	1042	1024	1368	738	1053	1028.67	0.35	0	-16	1067	1059	1052	1044	1037	1056	1041	70	315	500	710	1	1	14049331	146	-1.16	0.25	12	0.04	-899.00	4158.00	1988	20240105	-47.74	780	20240805	33.21	1988	-47.74	20240105	780	33.21	20240805	1988	-47.74	20240105	780	33.21	20240805	0.00	N	065690	500	70 억		48597	N	N	0	N	00	N
53	20241023	120622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	-15	5	-1.42	5283208	5136	152.31	1024	1038	1024	1368	738	1053	1028.66	0.35	0	-16	1067	1059	1052	1044	1037	1056	1041	70	315	500	710	1	1	14049331	146	-1.15	0.25	12	0.04	-899.00	4158.00	1988	20240105	-47.79	780	20240805	33.08	1988	-47.79	20240105	780	33.08	20240805	1988	-47.79	20240105	780	33.08	20240805	0.00	N	065690	500	70 억		48597	N	N	0	N	00	N
54	20241023	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	-18	5	-1.71	5072852	4933	146.29	1024	1035	1024	1368	738	1053	1028.35	0.35	0	0	1067	1059	1052	1044	1037	1056	1041	70	315	500	710	1	1	14049331	145	-1.15	0.25	12	0.04	-899.00	4158.00	1988	20240105	-47.94	780	20240805	32.69	1988	-47.94	20240105	780	32.69	20240805	1988	-47.94	20240105	780	32.69	20240805	0.00	N	065690	500	70 억		48597	N	N	0	N	00	N
55	20241023	100623	57	100.00	KOSDAQ		화학	N	N	N	N		N	1034	-19	5	-1.80	2730394	2665	79.03	1024	1034	1024	1368	738	1053	1024.54	0.35	0	23	1067	1059	1052	1044	1037	1056	1041	70	315	500	710	1	1	14049331	145	-1.15	0.25	12	0.02	-899.00	4158.00	1988	20240105	-47.99	780	20240805	32.56	1988	-47.99	20240105	780	32.56	20240805	1988	-47.99	20240105	780	32.56	20240805	0.00	N	065690	500	70 억		48597	N	N	0	N	00	N
56	20241023	090623	57	100.00	KOSDAQ		화학	N	N	N	N		N	1024	-29	5	-2.75	2580480	2520	74.73	1024	1024	1024	1368	738	1053	1024.00	0.35	0	27	1067	1059	1052	1044	1037	1056	1041	70	315	500	710	1	1	14049331	144	-1.14	0.25	12	0.02	-899.00	4158.00	1988	20240105	-48.49	780	20240805	31.28	1988	-48.49	20240105	780	31.28	20240805	1988	-48.49	20240105	780	31.28	20240805	0.00	N	065690	500	70 억		48597	N	N	0	N	00	N
57	20241022	160614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	-7	5	-0.66	3555229	3372	123.16	1059	1060	1045	1378	742	1060	1054.36	0.35	0	-281	1066	1062	1057	1053	1048	1060	1051	70	318	500	720	1	1	14049331	148	-1.17	0.25	12	0.02	-899.00	4158.00	1988	20240105	-47.03	780	20240805	35.00	1988	-47.03	20240105	780	35.00	20240805	1988	-47.03	20240105	780	35.00	20240805	0.00	N	065690	500	70 억		48878	N	N	0	N	00	N
58	20241022	150622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	-8	5	-0.75	2669769	2529	92.37	1059	1060	1045	1378	742	1060	1055.66	0.35	0	-281	1066	1062	1057	1053	1048	1060	1051	70	318	500	720	1	1	14049331	148	-1.17	0.25	12	0.02	-899.00	4158.00	1988	20240105	-47.08	780	20240805	34.87	1988	-47.08	20240105	780	34.87	20240805	1988	-47.08	20240105	780	34.87	20240805	0.00	N	065690	500	70 억		48878	N	N	0	N	00	N
59	20241022	140622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	-15	5	-1.42	2667665	2527	92.29	1059	1060	1045	1378	742	1060	1055.66	0.35	0	-281	1066	1062	1057	1053	1048	1060	1051	70	318	500	720	1	1	14049331	147	-1.16	0.25	12	0.02	-899.00	4158.00	1988	20240105	-47.43	780	20240805	33.97	1988	-47.43	20240105	780	33.97	20240805	1988	-47.43	20240105	780	33.97	20240805	0.00	N	065690	500	70 억		48878	N	N	0	N	00	N
60	20241022	130622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	-7	5	-0.66	1937982	1831	66.87	1059	1060	1053	1378	742	1060	1058.43	0.35	0	-281	1066	1062	1057	1053	1048	1060	1051	70	318	500	720	1	1	14049331	148	-1.17	0.25	12	0.01	-899.00	4158.00	1988	20240105	-47.03	780	20240805	35.00	1988	-47.03	20240105	780	35.00	20240805	1988	-47.03	20240105	780	35.00	20240805	0.00	N	065690	500	70 억		48878	N	N	0	N	00	N
61	20241022	120620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	0	3	0.00	1607340	1517	55.41	1059	1060	1059	1378	742	1060	1059.55	0.35	0	-281	1066	1062	1057	1053	1048	1060	1051	70	318	500	720	1	1	14049331	149	-1.18	0.25	12	0.01	-899.00	4158.00	1988	20240105	-46.68	780	20240805	35.90	1988	-46.68	20240105	780	35.90	20240805	1988	-46.68	20240105	780	35.90	20240805	0.00	N	065690	500	70 억		48878	N	N	0	N	00	N
62	20241022	110618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	0	3	0.00	1607340	1517	55.41	1059	1060	1059	1378	742	1060	1059.55	0.35	0	-281	1066	1062	1057	1053	1048	1060	1051	70	318	500	720	1	1	14049331	149	-1.18	0.25	12	0.01	-899.00	4158.00	1988	20240105	-46.68	780	20240805	35.90	1988	-46.68	20240105	780	35.90	20240805	1988	-46.68	20240105	780	35.90	20240805	0.00	N	065690	500	70 억		48878	N	N	0	N	00	N
63	20241022	100619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	0	3	0.00	1607340	1517	55.41	1059	1060	1059	1378	742	1060	1059.55	0.35	0	-281	1066	1062	1057	1053	1048	1060	1051	70	318	500	720	1	1	14049331	149	-1.18	0.25	12	0.01	-899.00	4158.00	1988	20240105	-46.68	780	20240805	35.90	1988	-46.68	20240105	780	35.90	20240805	1988	-46.68	20240105	780	35.90	20240805	0.00	N	065690	500	70 억		48878	N	N	0	N	00	N
64	20241022	090619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	-1	5	-0.09	1552266	1465	53.51	1059	1060	1059	1378	742	1060	1059.57	0.35	0	-235	1066	1062	1057	1053	1048	1060	1051	70	318	500	720	1	1	14049331	149	-1.18	0.25	12	0.01	-899.00	4158.00	1988	20240105	-46.73	780	20240805	35.77	1988	-46.73	20240105	780	35.77	20240805	1988	-46.73	20240105	780	35.77	20240805	0.00	N	065690	500	70 억		48878	N	N	0	N	00	N
65	20241021	160614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	-11	5	-1.03	2899582	2738	54.62	1061	1061	1052	1392	750	1071	1059.01	0.35	0	-126	1085	1078	1064	1057	1043	1081	1060	70	321	500	720	1	1	14049331	149	-1.18	0.25	12	0.02	-899.00	4158.00	1988	20240105	-46.68	780	20240805	35.90	1988	-46.68	20240105	780	35.90	20240805	1988	-46.68	20240105	780	35.90	20240805	0.00	N	065690	500	70 억		49004	N	N	0	N	00	N
66	20241021	150618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	-19	5	-1.77	1827922	1727	34.45	1061	1061	1052	1392	750	1071	1058.44	0.35	0	-126	1085	1078	1064	1057	1043	1081	1060	70	321	500	720	1	1	14049331	148	-1.17	0.25	12	0.01	-899.00	4158.00	1988	20240105	-47.08	780	20240805	34.87	1988	-47.08	20240105	780	34.87	20240805	1988	-47.08	20240105	780	34.87	20240805	0.00	N	065690	500	70 억		49004	N	N	0	N	00	N
67	20241021	140619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	-19	5	-1.77	1827922	1727	34.45	1061	1061	1052	1392	750	1071	1058.44	0.35	0	-126	1085	1078	1064	1057	1043	1081	1060	70	321	500	720	1	1	14049331	148	-1.17	0.25	12	0.01	-899.00	4158.00	1988	20240105	-47.08	780	20240805	34.87	1988	-47.08	20240105	780	34.87	20240805	1988	-47.08	20240105	780	34.87	20240805	0.00	N	065690	500	70 억		49004	N	N	0	N	00	N
68	20241021	130617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	-19	5	-1.77	1827922	1727	34.45	1061	1061	1052	1392	750	1071	1058.44	0.35	0	-126	1085	1078	1064	1057	1043	1081	1060	70	321	500	720	1	1	14049331	148	-1.17	0.25	12	0.01	-899.00	4158.00	1988	20240105	-47.08	780	20240805	34.87	1988	-47.08	20240105	780	34.87	20240805	1988	-47.08	20240105	780	34.87	20240805	0.00	N	065690	500	70 억		49004	N	N	0	N	00	N
69	20241021	120618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	-18	5	-1.68	1824764	1724	34.39	1061	1061	1052	1392	750	1071	1058.45	0.35	0	-126	1085	1078	1064	1057	1043	1081	1060	70	321	500	720	1	1	14049331	148	-1.17	0.25	12	0.01	-899.00	4158.00	1988	20240105	-47.03	780	20240805	35.00	1988	-47.03	20240105	780	35.00	20240805	1988	-47.03	20240105	780	35.00	20240805	0.00	N	065690	500	70 억		49004	N	N	0	N	00	N
70	20241021	110614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	-11	5	-1.03	1777071	1679	33.49	1061	1061	1052	1392	750	1071	1058.41	0.35	0	-126	1085	1078	1064	1057	1043	1081	1060	70	321	500	720	1	1	14049331	149	-1.18	0.25	12	0.01	-899.00	4158.00	1988	20240105	-46.68	780	20240805	35.90	1988	-46.68	20240105	780	35.90	20240805	1988	-46.68	20240105	780	35.90	20240805	0.00	N	065690	500	70 억		49004	N	N	0	N	00	N
71	20241021	100617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	-11	5	-1.03	965508	910	18.15	1061	1061	1060	1392	750	1071	1061.00	0.35	0	-126	1085	1078	1064	1057	1043	1081	1060	70	321	500	720	1	1	14049331	149	-1.18	0.25	12	0.01	-899.00	4158.00	1988	20240105	-46.68	780	20240805	35.90	1988	-46.68	20240105	780	35.90	20240805	1988	-46.68	20240105	780	35.90	20240805	0.00	N	065690	500	70 억		49004	N	N	0	N	00	N
72	20241021	090614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	-10	5	-0.93	962327	907	18.09	1061	1061	1061	1392	750	1071	1061.00	0.35	0	-126	1085	1078	1064	1057	1043	1081	1060	70	321	500	720	1	1	14049331	149	-1.18	0.26	12	0.01	-899.00	4158.00	1988	20240105	-46.63	780	20240805	36.03	1988	-46.63	20240105	780	36.03	20240805	1988	-46.63	20240105	780	36.03	20240805	0.00	N	065690	500	70 억		49004	N	N	0	N	00	N
73	20241018	160614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1071	0	3	0.00	5313509	5013	57.16	1067	1071	1050	1392	750	1071	1059.95	0.35	0	-106	1077	1073	1067	1063	1057	1076	1066	70	321	500	720	1	1	14049331	150	-1.19	0.26	12	0.04	-899.00	4158.00	1988	20240105	-46.13	780	20240805	37.31	1988	-46.13	20240105	780	37.31	20240805	1988	-46.13	20240105	780	37.31	20240805	0.00	N	065690	500	70 억		49110	N	N	0	N	00	N
74	20241018	150630	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	-18	5	-1.68	4396693	4156	47.39	1067	1067	1050	1392	750	1071	1057.91	0.35	0	-88	1077	1073	1067	1063	1057	1076	1066	70	321	500	720	1	1	14049331	148	-1.17	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.03	780	20240805	35.00	1988	-47.03	20240105	780	35.00	20240805	1988	-47.03	20240105	780	35.00	20240805	0.00	N	065690	500	70 억		49110	N	N	0	N	00	N
75	20241018	140633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	-14	5	-1.31	2875081	2711	30.91	1067	1067	1050	1392	750	1071	1060.52	0.35	0	-88	1077	1073	1067	1063	1057	1076	1066	70	321	500	720	1	1	14049331	149	-1.18	0.25	12	0.02	-899.00	4158.00	1988	20240105	-46.83	780	20240805	35.51	1988	-46.83	20240105	780	35.51	20240805	1988	-46.83	20240105	780	35.51	20240805	0.00	N	065690	500	70 억		49110	N	N	0	N	00	N
76	20241018	130618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	-14	5	-1.31	2875081	2711	30.91	1067	1067	1050	1392	750	1071	1060.52	0.35	0	-88	1077	1073	1067	1063	1057	1076	1066	70	321	500	720	1	1	14049331	149	-1.18	0.25	12	0.02	-899.00	4158.00	1988	20240105	-46.83	780	20240805	35.51	1988	-46.83	20240105	780	35.51	20240805	1988	-46.83	20240105	780	35.51	20240805	0.00	N	065690	500	70 억		49110	N	N	0	N	00	N
77	20241018	120625	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	-11	5	-1.03	2869789	2706	30.86	1067	1067	1050	1392	750	1071	1060.53	0.35	0	-87	1077	1073	1067	1063	1057	1076	1066	70	321	500	720	1	1	14049331	149	-1.18	0.25	12	0.02	-899.00	4158.00	1988	20240105	-46.68	780	20240805	35.90	1988	-46.68	20240105	780	35.90	20240805	1988	-46.68	20240105	780	35.90	20240805	0.00	N	065690	500	70 억		49110	N	N	0	N	00	N
78	20241018	110622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	-21	5	-1.96	2776451	2618	29.85	1067	1067	1050	1392	750	1071	1060.52	0.35	0	-65	1077	1073	1067	1063	1057	1076	1066	70	321	500	720	1	1	14049331	148	-1.17	0.25	12	0.02	-899.00	4158.00	1988	20240105	-47.18	780	20240805	34.62	1988	-47.18	20240105	780	34.62	20240805	1988	-47.18	20240105	780	34.62	20240805	0.00	N	065690	500	70 억		49110	N	N	0	N	00	N
79	20241018	100616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	-10	5	-0.93	1180487	1108	12.63	1067	1067	1061	1392	750	1071	1065.42	0.35	0	-14	1077	1073	1067	1063	1057	1076	1066	70	321	500	720	1	1	14049331	149	-1.18	0.26	12	0.01	-899.00	4158.00	1988	20240105	-46.63	780	20240805	36.03	1988	-46.63	20240105	780	36.03	20240805	1988	-46.63	20240105	780	36.03	20240805	0.00	N	065690	500	70 억		49110	N	N	0	N	00	N
80	20241018	090618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1063	-8	5	-0.75	767109	719	8.20	1067	1067	1063	1392	750	1071	1066.91	0.35	0	0	1077	1073	1067	1063	1057	1076	1066	70	321	500	720	1	1	14049331	149	-1.18	0.26	12	0.01	-899.00	4158.00	1988	20240105	-46.53	780	20240805	36.28	1988	-46.53	20240105	780	36.28	20240805	1988	-46.53	20240105	780	36.28	20240805	0.00	N	065690	500	70 억		49110	N	N	0	N	00	N
81	20241017	160616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1071	10	2	0.94	9363452	8770	49.17	1068	1071	1061	1379	743	1061	1067.67	0.35	0	-106	1095	1077	1068	1050	1041	1073	1046	70	318	500	720	1	1	14049331	150	-1.19	0.26	12	0.06	-899.00	4158.00	1988	20240105	-46.13	780	20240805	37.31	1988	-46.13	20240105	780	37.31	20240805	1988	-46.13	20240105	780	37.31	20240805	0.00	N	065690	500	70 억		49216	N	N	0	N	00	N
82	20241017	150618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	9	2	0.85	8612123	8068	45.23	1068	1071	1061	1379	743	1061	1067.44	0.35	0	-63	1095	1077	1068	1050	1041	1073	1046	70	318	500	720	1	1	14049331	150	-1.19	0.26	12	0.06	-899.00	4158.00	1988	20240105	-46.18	780	20240805	37.18	1988	-46.18	20240105	780	37.18	20240805	1988	-46.18	20240105	780	37.18	20240805	0.00	N	065690	500	70 억		49216	N	N	0	N	00	N
83	20241017	140617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	9	2	0.85	8612123	8068	45.23	1068	1071	1061	1379	743	1061	1067.44	0.35	0	-63	1095	1077	1068	1050	1041	1073	1046	70	318	500	720	1	1	14049331	150	-1.19	0.26	12	0.06	-899.00	4158.00	1988	20240105	-46.18	780	20240805	37.18	1988	-46.18	20240105	780	37.18	20240805	1988	-46.18	20240105	780	37.18	20240805	0.00	N	065690	500	70 억		49216	N	N	0	N	00	N
84	20241017	130616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1062	1	2	0.09	8611053	8067	45.23	1068	1071	1061	1379	743	1061	1067.44	0.35	0	-63	1095	1077	1068	1050	1041	1073	1046	70	318	500	720	1	1	14049331	149	-1.18	0.26	12	0.06	-899.00	4158.00	1988	20240105	-46.58	780	20240805	36.15	1988	-46.58	20240105	780	36.15	20240805	1988	-46.58	20240105	780	36.15	20240805	0.00	N	065690	500	70 억		49216	N	N	0	N	00	N
85	20241017	120619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1062	1	2	0.09	8578131	8036	45.05	1068	1071	1061	1379	743	1061	1067.46	0.35	0	-63	1095	1077	1068	1050	1041	1073	1046	70	318	500	720	1	1	14049331	149	-1.18	0.26	12	0.06	-899.00	4158.00	1988	20240105	-46.58	780	20240805	36.15	1988	-46.58	20240105	780	36.15	20240805	1988	-46.58	20240105	780	36.15	20240805	0.00	N	065690	500	70 억		49216	N	N	0	N	00	N
86	20241017	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1062	1	2	0.09	8187762	7669	43.00	1068	1071	1061	1379	743	1061	1067.64	0.35	0	-63	1095	1077	1068	1050	1041	1073	1046	70	318	500	720	1	1	14049331	149	-1.18	0.26	12	0.05	-899.00	4158.00	1988	20240105	-46.58	780	20240805	36.15	1988	-46.58	20240105	780	36.15	20240805	1988	-46.58	20240105	780	36.15	20240805	0.00	N	065690	500	70 억		49216	N	N	0	N	00	N
87	20241017	100618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1062	1	2	0.09	8187762	7669	43.00	1068	1071	1061	1379	743	1061	1067.64	0.35	0	-63	1095	1077	1068	1050	1041	1073	1046	70	318	500	720	1	1	14049331	149	-1.18	0.26	12	0.05	-899.00	4158.00	1988	20240105	-46.58	780	20240805	36.15	1988	-46.58	20240105	780	36.15	20240805	1988	-46.58	20240105	780	36.15	20240805	0.00	N	065690	500	70 억		49216	N	N	0	N	00	N
88	20241017	090613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1069	8	2	0.75	4456245	4171	23.39	1068	1071	1067	1379	743	1061	1068.39	0.35	0	0	1095	1077	1068	1050	1041	1073	1046	70	318	500	720	1	1	14049331	150	-1.19	0.26	12	0.03	-899.00	4158.00	1988	20240105	-46.23	780	20240805	37.05	1988	-46.23	20240105	780	37.05	20240805	1988	-46.23	20240105	780	37.05	20240805	0.00	N	065690	500	70 억		49216	N	N	0	N	00	N
89	20241016	160611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	-15	5	-1.39	19081344	17835	42.88	1076	1086	1059	1398	754	1076	1069.88	0.35	0	243	1098	1086	1064	1052	1030	1093	1059	70	322	500	730	1	1	14049331	149	-1.18	0.26	12	0.13	-899.00	4158.00	1988	20240105	-46.63	780	20240805	36.03	1988	-46.63	20240105	780	36.03	20240805	1988	-46.63	20240105	780	36.03	20240805	0.00	N	065690	500	70 억		48973	N	N	0	N	00	N
90	20241016	150614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1067	-9	5	-0.84	16618106	15520	37.32	1076	1086	1059	1398	754	1076	1070.75	0.35	0	635	1098	1086	1064	1052	1030	1093	1059	70	322	500	730	1	1	14049331	150	-1.19	0.26	12	0.11	-899.00	4158.00	1988	20240105	-46.33	780	20240805	36.79	1988	-46.33	20240105	780	36.79	20240805	1988	-46.33	20240105	780	36.79	20240805	0.00	N	065690	500	70 억		48973	N	N	0	N	00	N
91	20241016	140614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1074	-2	5	-0.19	16521034	15429	37.10	1076	1086	1059	1398	754	1076	1070.78	0.35	0	630	1098	1086	1064	1052	1030	1093	1059	70	322	500	730	1	1	14049331	151	-1.19	0.26	12	0.11	-899.00	4158.00	1988	20240105	-45.98	780	20240805	37.69	1988	-45.98	20240105	780	37.69	20240805	1988	-45.98	20240105	780	37.69	20240805	0.00	N	065690	500	70 억		48973	N	N	0	N	00	N
92	20241016	130613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	-17	5	-1.58	16519960	15428	37.10	1076	1086	1059	1398	754	1076	1070.78	0.35	0	630	1098	1086	1064	1052	1030	1093	1059	70	322	500	730	1	1	14049331	149	-1.18	0.25	12	0.11	-899.00	4158.00	1988	20240105	-46.73	780	20240805	35.77	1988	-46.73	20240105	780	35.77	20240805	1988	-46.73	20240105	780	35.77	20240805	0.00	N	065690	500	70 억		48973	N	N	0	N	00	N
93	20241016	120613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	-17	5	-1.58	16519960	15428	37.10	1076	1086	1059	1398	754	1076	1070.78	0.35	0	630	1098	1086	1064	1052	1030	1093	1059	70	322	500	730	1	1	14049331	149	-1.18	0.25	12	0.11	-899.00	4158.00	1988	20240105	-46.73	780	20240805	35.77	1988	-46.73	20240105	780	35.77	20240805	1988	-46.73	20240105	780	35.77	20240805	0.00	N	065690	500	70 억		48973	N	N	0	N	00	N
94	20241016	110611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1075	-1	5	-0.09	10363190	9636	23.17	1076	1086	1068	1398	754	1076	1075.47	0.35	0	-101	1098	1086	1064	1052	1030	1093	1059	70	322	500	730	1	1	14049331	151	-1.20	0.26	12	0.07	-899.00	4158.00	1988	20240105	-45.93	780	20240805	37.82	1988	-45.93	20240105	780	37.82	20240805	1988	-45.93	20240105	780	37.82	20240805	0.00	N	065690	500	70 억		48973	N	N	0	N	00	N
95	20241016	100613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1069	-7	5	-0.65	10362115	9635	23.17	1076	1086	1068	1398	754	1076	1075.47	0.35	0	-100	1098	1086	1064	1052	1030	1093	1059	70	322	500	730	1	1	14049331	150	-1.19	0.26	12	0.07	-899.00	4158.00	1988	20240105	-46.23	780	20240805	37.05	1988	-46.23	20240105	780	37.05	20240805	1988	-46.23	20240105	780	37.05	20240805	0.00	N	065690	500	70 억		48973	N	N	0	N	00	N
96	20241016	090613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1079	3	2	0.28	9744217	9057	21.78	1076	1086	1068	1398	754	1076	1075.88	0.35	0	-273	1098	1086	1064	1052	1030	1093	1059	70	322	500	730	1	1	14049331	152	-1.20	0.26	12	0.06	-899.00	4158.00	1988	20240105	-45.72	780	20240805	38.33	1988	-45.72	20240105	780	38.33	20240805	1988	-45.72	20240105	780	38.33	20240805	0.00	N	065690	500	70 억		48973	N	N	0	N	00	N
97	20241015	160609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1076	20	2	1.89	43476794	41217	168.36	1056	1076	1042	1372	740	1056	1054.83	0.34	0	1349	1158	1106	1081	1029	1004	1094	1017	70	316	500	710	1	1	14049331	151	-1.20	0.26	12	0.29	-899.00	4158.00	1988	20240105	-45.88	780	20240805	37.95	1988	-45.88	20240105	780	37.95	20240805	1988	-45.88	20240105	780	37.95	20240805	0.00	N	065690	500	70 억		47624	N	N	0	N	00	N
98	20241015	150614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	5	2	0.47	42331530	40151	164.01	1056	1070	1042	1372	740	1056	1054.31	0.34	0	1518	1158	1106	1081	1029	1004	1094	1017	70	316	500	710	1	1	14049331	149	-1.18	0.26	12	0.29	-899.00	4158.00	1988	20240105	-46.63	780	20240805	36.03	1988	-46.63	20240105	780	36.03	20240805	1988	-46.63	20240105	780	36.03	20240805	0.00	N	065690	500	70 억		47624	N	N	0	N	00	N
99	20241015	140614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	-1	5	-0.09	38063304	36092	147.43	1056	1070	1045	1372	740	1056	1054.62	0.34	0	3363	1158	1106	1081	1029	1004	1094	1017	70	316	500	710	1	1	14049331	148	-1.17	0.25	12	0.26	-899.00	4158.00	1988	20240105	-46.93	780	20240805	35.26	1988	-46.93	20240105	780	35.26	20240805	1988	-46.93	20240105	780	35.26	20240805	0.00	N	065690	500	70 억		47624	N	N	0	N	00	N
100	20241015	130611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	0	3	0.00	33297266	31541	128.84	1056	1070	1045	1372	740	1056	1055.68	0.34	0	2155	1158	1106	1081	1029	1004	1094	1017	70	316	500	710	1	1	14049331	148	-1.17	0.25	12	0.22	-899.00	4158.00	1988	20240105	-46.88	780	20240805	35.38	1988	-46.88	20240105	780	35.38	20240805	1988	-46.88	20240105	780	35.38	20240805	0.00	N	065690	500	70 억		47624	N	N	0	N	00	N
101	20241015	120612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	-3	5	-0.28	18473376	17503	71.50	1056	1070	1045	1372	740	1056	1055.44	0.34	0	828	1158	1106	1081	1029	1004	1094	1017	70	316	500	710	1	1	14049331	148	-1.17	0.25	12	0.12	-899.00	4158.00	1988	20240105	-47.03	780	20240805	35.00	1988	-47.03	20240105	780	35.00	20240805	1988	-47.03	20240105	780	35.00	20240805	0.00	N	065690	500	70 억		47624	N	N	0	N	00	N
102	20241015	110614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1051	-5	5	-0.47	17821123	16883	68.96	1056	1070	1045	1372	740	1056	1055.57	0.34	0	828	1158	1106	1081	1029	1004	1094	1017	70	316	500	710	1	1	14049331	148	-1.17	0.25	12	0.12	-899.00	4158.00	1988	20240105	-47.13	780	20240805	34.74	1988	-47.13	20240105	780	34.74	20240805	1988	-47.13	20240105	780	34.74	20240805	0.00	N	065690	500	70 억		47624	N	N	0	N	00	N
103	20241015	100613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	-4	5	-0.38	16555145	15675	64.03	1056	1070	1045	1372	740	1056	1056.15	0.34	0	919	1158	1106	1081	1029	1004	1094	1017	70	316	500	710	1	1	14049331	148	-1.17	0.25	12	0.11	-899.00	4158.00	1988	20240105	-47.08	780	20240805	34.87	1988	-47.08	20240105	780	34.87	20240805	1988	-47.08	20240105	780	34.87	20240805	0.00	N	065690	500	70 억		47624	N	N	0	N	00	N
104	20241015	090611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1048	-8	5	-0.76	15924981	15075	61.58	1056	1070	1045	1372	740	1056	1056.38	0.34	0	919	1158	1106	1081	1029	1004	1094	1017	70	316	500	710	1	1	14049331	147	-1.17	0.25	12	0.11	-899.00	4158.00	1988	20240105	-47.28	780	20240805	34.36	1988	-47.28	20240105	780	34.36	20240805	1988	-47.28	20240105	780	34.36	20240805	0.00	N	065690	500	70 억		47624	N	N	0	N	00	N
105	20241014	160557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	-77	5	-6.80	27051636	24471	406.43	1132	1133	1056	1472	794	1133	1106.10	0.34	0	-314	1156	1144	1130	1118	1104	1150	1124	70	339	500	770	1	1	14049331	148	-1.17	0.25	12	0.17	-899.00	4158.00	1988	20240105	-46.88	780	20240805	35.38	1988	-46.88	20240105	780	35.38	20240805	1988	-46.88	20240105	780	35.38	20240805	0.00	N	065690	500	70 억		47938	N	N	0	N	00	N
106	20241014	150606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	-17	5	-1.50	22084468	19795	328.77	1132	1133	1099	1472	794	1133	1115.66	0.34	0	777	1156	1144	1130	1118	1104	1150	1124	70	339	500	770	1	1	14049331	157	-1.24	0.27	12	0.14	-899.00	4158.00	1988	20240105	-43.86	780	20240805	43.08	1988	-43.86	20240105	780	43.08	20240805	1988	-43.86	20240105	780	43.08	20240805	0.00	N	065690	500	70 억		47938	N	N	0	N	00	N
107	20241014	140605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1109	-24	5	-2.12	15232229	13571	225.39	1132	1133	1100	1472	794	1133	1122.41	0.34	0	-529	1156	1144	1130	1118	1104	1150	1124	70	339	500	770	1	1	14049331	156	-1.23	0.27	12	0.10	-899.00	4158.00	1988	20240105	-44.22	780	20240805	42.18	1988	-44.22	20240105	780	42.18	20240805	1988	-44.22	20240105	780	42.18	20240805	0.00	N	065690	500	70 억		47938	N	N	0	N	00	N
108	20241014	130604	57	100.00	KOSDAQ		화학	N	N	N	N		N	1109	-24	5	-2.12	15196873	13539	224.86	1132	1133	1100	1472	794	1133	1122.45	0.34	0	-529	1156	1144	1130	1118	1104	1150	1124	70	339	500	770	1	1	14049331	156	-1.23	0.27	12	0.10	-899.00	4158.00	1988	20240105	-44.22	780	20240805	42.18	1988	-44.22	20240105	780	42.18	20240805	1988	-44.22	20240105	780	42.18	20240805	0.00	N	065690	500	70 억		47938	N	N	0	N	00	N
109	20241014	120558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1109	-24	5	-2.12	15081537	13435	223.14	1132	1133	1100	1472	794	1133	1122.56	0.34	0	-529	1156	1144	1130	1118	1104	1150	1124	70	339	500	770	1	1	14049331	156	-1.23	0.27	12	0.10	-899.00	4158.00	1988	20240105	-44.22	780	20240805	42.18	1988	-44.22	20240105	780	42.18	20240805	1988	-44.22	20240105	780	42.18	20240805	0.00	N	065690	500	70 억		47938	N	N	0	N	00	N
110	20241014	110559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1112	-21	5	-1.85	15064902	13420	222.89	1132	1133	1100	1472	794	1133	1122.57	0.34	0	-529	1156	1144	1130	1118	1104	1150	1124	70	339	500	770	1	1	14049331	156	-1.24	0.27	12	0.10	-899.00	4158.00	1988	20240105	-44.06	780	20240805	42.56	1988	-44.06	20240105	780	42.56	20240805	1988	-44.06	20240105	780	42.56	20240805	0.00	N	065690	500	70 억		47938	N	N	0	N	00	N
111	20241014	100558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1127	-6	5	-0.53	13325063	11843	196.69	1132	1133	1118	1472	794	1133	1125.14	0.34	0	-528	1156	1144	1130	1118	1104	1150	1124	70	339	500	770	1	1	14049331	158	-1.25	0.27	12	0.08	-899.00	4158.00	1988	20240105	-43.31	780	20240805	44.49	1988	-43.31	20240105	780	44.49	20240805	1988	-43.31	20240105	780	44.49	20240805	0.00	N	065690	500	70 억		47938	N	N	0	N	00	N
112	20241014	090602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	-7	5	-0.62	5571972	4927	81.83	1132	1133	1126	1472	794	1133	1130.91	0.34	0	-101	1156	1144	1130	1118	1104	1150	1124	70	339	500	770	1	1	14049331	158	-1.25	0.27	12	0.04	-899.00	4158.00	1988	20240105	-43.36	780	20240805	44.36	1988	-43.36	20240105	780	44.36	20240805	1988	-43.36	20240105	780	44.36	20240805	0.00	N	065690	500	70 억		47938	N	N	0	N	00	N
113	20241011	160549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1133	17	2	1.52	6763893	6021	58.42	1116	1142	1116	1450	782	1116	1123.38	0.34	0	175	1138	1127	1114	1103	1090	1132	1108	70	334	500	750	1	1	14049331	159	-1.26	0.27	12	0.04	-899.00	4158.00	1988	20240105	-43.01	780	20240805	45.26	1988	-43.01	20240105	780	45.26	20240805	1988	-43.01	20240105	780	45.26	20240805	0.00	N	065690	500	70 억		47763	N	N	0	N	00	N
114	20241011	150559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1129	13	2	1.16	4755336	4247	41.21	1116	1142	1116	1450	782	1116	1119.69	0.34	0	268	1138	1127	1114	1103	1090	1132	1108	70	334	500	750	1	1	14049331	159	-1.26	0.27	12	0.03	-899.00	4158.00	1988	20240105	-43.21	780	20240805	44.74	1988	-43.21	20240105	780	44.74	20240805	1988	-43.21	20240105	780	44.74	20240805	0.00	N	065690	500	70 억		47763	N	N	0	N	00	N
115	20241011	140559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	14	2	1.25	4575710	4088	39.66	1116	1142	1116	1450	782	1116	1119.30	0.34	0	268	1138	1127	1114	1103	1090	1132	1108	70	334	500	750	1	1	14049331	159	-1.26	0.27	12	0.03	-899.00	4158.00	1988	20240105	-43.16	780	20240805	44.87	1988	-43.16	20240105	780	44.87	20240805	1988	-43.16	20240105	780	44.87	20240805	0.00	N	065690	500	70 억		47763	N	N	0	N	00	N
116	20241011	130600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	1	2	0.09	4082735	3650	35.41	1116	1142	1116	1450	782	1116	1118.56	0.34	0	235	1138	1127	1114	1103	1090	1132	1108	70	334	500	750	1	1	14049331	157	-1.24	0.27	12	0.03	-899.00	4158.00	1988	20240105	-43.81	780	20240805	43.21	1988	-43.81	20240105	780	43.21	20240805	1988	-43.81	20240105	780	43.21	20240805	0.00	N	065690	500	70 억		47763	N	N	0	N	00	N
117	20241011	120556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1132	16	2	1.43	3762678	3367	32.67	1116	1142	1116	1450	782	1116	1117.52	0.34	0	235	1138	1127	1114	1103	1090	1132	1108	70	334	500	750	1	1	14049331	159	-1.26	0.27	12	0.02	-899.00	4158.00	1988	20240105	-43.06	780	20240805	45.13	1988	-43.06	20240105	780	45.13	20240805	1988	-43.06	20240105	780	45.13	20240805	0.00	N	065690	500	70 억		47763	N	N	0	N	00	N
118	20241011	110556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	1	2	0.09	2616466	2342	22.72	1116	1142	1116	1450	782	1116	1117.19	0.34	0	138	1138	1127	1114	1103	1090	1132	1108	70	334	500	750	1	1	14049331	157	-1.24	0.27	12	0.02	-899.00	4158.00	1988	20240105	-43.81	780	20240805	43.21	1988	-43.81	20240105	780	43.21	20240805	1988	-43.81	20240105	780	43.21	20240805	0.00	N	065690	500	70 억		47763	N	N	0	N	00	N
119	20241011	100604	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	2	2	0.18	2605271	2332	22.63	1116	1142	1116	1450	782	1116	1117.18	0.34	0	134	1138	1127	1114	1103	1090	1132	1108	70	334	500	750	1	1	14049331	157	-1.24	0.27	12	0.02	-899.00	4158.00	1988	20240105	-43.76	780	20240805	43.33	1988	-43.76	20240105	780	43.33	20240805	1988	-43.76	20240105	780	43.33	20240805	0.00	N	065690	500	70 억		47763	N	N	0	N	00	N
120	20241011	090559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	3	2	0.27	809337	725	7.03	1116	1119	1116	1450	782	1116	1116.33	0.34	0	0	1138	1127	1114	1103	1090	1132	1108	70	334	500	750	1	1	14049331	157	-1.24	0.27	12	0.01	-899.00	4158.00	1988	20240105	-43.71	780	20240805	43.46	1988	-43.71	20240105	780	43.46	20240805	1988	-43.71	20240105	780	43.46	20240805	0.00	N	065690	500	70 억		47763	N	N	0	N	00	N
121	20241010	160611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	4	2	0.36	11459049	10307	74.18	1112	1125	1101	1445	779	1112	1111.77	0.34	0	52	1171	1141	1114	1084	1057	1128	1071	70	333	500	750	1	1	14049331	157	-1.24	0.27	12	0.07	-899.00	4158.00	1988	20240105	-43.86	780	20240805	43.08	1988	-43.86	20240105	780	43.08	20240805	1988	-43.86	20240105	780	43.08	20240805	0.00	N	065690	500	70 억		47711	N	N	0	N	00	N
122	20241010	150621	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	8	2	0.72	6166817	5540	39.87	1112	1125	1111	1445	779	1112	1113.14	0.34	0	165	1171	1141	1114	1084	1057	1128	1071	70	333	500	750	1	1	14049331	157	-1.25	0.27	12	0.04	-899.00	4158.00	1988	20240105	-43.66	780	20240805	43.59	1988	-43.66	20240105	780	43.59	20240805	1988	-43.66	20240105	780	43.59	20240805	0.00	N	065690	500	70 억		47711	N	N	0	N	00	N
123	20241010	140616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	7	2	0.63	6143363	5519	39.72	1112	1125	1111	1445	779	1112	1113.13	0.34	0	167	1171	1141	1114	1084	1057	1128	1071	70	333	500	750	1	1	14049331	157	-1.24	0.27	12	0.04	-899.00	4158.00	1988	20240105	-43.71	780	20240805	43.46	1988	-43.71	20240105	780	43.46	20240805	1988	-43.71	20240105	780	43.46	20240805	0.00	N	065690	500	70 억		47711	N	N	0	N	00	N
124	20241010	130614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1112	0	3	0.00	4611968	4142	29.81	1112	1125	1111	1445	779	1112	1113.46	0.34	0	62	1171	1141	1114	1084	1057	1128	1071	70	333	500	750	1	1	14049331	156	-1.24	0.27	12	0.03	-899.00	4158.00	1988	20240105	-44.06	780	20240805	42.56	1988	-44.06	20240105	780	42.56	20240805	1988	-44.06	20240105	780	42.56	20240805	0.00	N	065690	500	70 억		47711	N	N	0	N	00	N
125	20241010	120615	57	100.00	KOSDAQ		화학	N	N	N	N		N	1112	0	3	0.00	4611968	4142	29.81	1112	1125	1111	1445	779	1112	1113.46	0.34	0	62	1171	1141	1114	1084	1057	1128	1071	70	333	500	750	1	1	14049331	156	-1.24	0.27	12	0.03	-899.00	4158.00	1988	20240105	-44.06	780	20240805	42.56	1988	-44.06	20240105	780	42.56	20240805	1988	-44.06	20240105	780	42.56	20240805	0.00	N	065690	500	70 억		47711	N	N	0	N	00	N
126	20241010	110614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1124	12	2	1.08	4283325	3848	27.69	1112	1125	1111	1445	779	1112	1113.13	0.34	0	64	1171	1141	1114	1084	1057	1128	1071	70	333	500	750	1	1	14049331	158	-1.25	0.27	12	0.03	-899.00	4158.00	1988	20240105	-43.46	780	20240805	44.10	1988	-43.46	20240105	780	44.10	20240805	1988	-43.46	20240105	780	44.10	20240805	0.00	N	065690	500	70 억		47711	N	N	0	N	00	N
127	20241010	100613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	4	2	0.36	4277737	3843	27.66	1112	1125	1111	1445	779	1112	1113.12	0.34	0	65	1171	1141	1114	1084	1057	1128	1071	70	333	500	750	1	1	14049331	157	-1.24	0.27	12	0.03	-899.00	4158.00	1988	20240105	-43.86	780	20240805	43.08	1988	-43.86	20240105	780	43.08	20240805	1988	-43.86	20240105	780	43.08	20240805	0.00	N	065690	500	70 억		47711	N	N	0	N	00	N
128	20241010	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	2	2	0.18	3468128	3118	22.44	1112	1114	1111	1445	779	1112	1112.29	0.34	0	189	1171	1141	1114	1084	1057	1128	1071	70	333	500	750	1	1	14049331	157	-1.24	0.27	12	0.02	-899.00	4158.00	1988	20240105	-43.96	780	20240805	42.82	1988	-43.96	20240105	780	42.82	20240805	1988	-43.96	20240105	780	42.82	20240805	0.00	N	065690	500	70 억		47711	N	N	0	N	00	N
129	20241008	160610	57	100.00	KOSDAQ		화학	N	N	N	N		N	1112	-13	5	-1.16	15505004	13895	46.90	1125	1144	1087	1462	788	1125	1115.87	0.34	0	-252	1184	1154	1116	1086	1048	1135	1067	70	337	500	760	1	1	14049331	156	-1.24	0.27	12	0.10	-899.00	4158.00	1988	20240105	-44.06	780	20240805	42.56	1988	-44.06	20240105	780	42.56	20240805	1988	-44.06	20240105	780	42.56	20240805	0.00	N	065690	500	70 억		47873	N	N	0	N	00	N
130	20241008	150614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1093	-32	5	-2.84	12093094	10777	36.38	1125	1144	1093	1462	788	1125	1122.12	0.34	0	-84	1184	1154	1116	1086	1048	1135	1067	70	337	500	760	1	1	14049331	154	-1.22	0.26	12	0.08	-899.00	4158.00	1988	20240105	-45.02	780	20240805	40.13	1988	-45.02	20240105	780	40.13	20240805	1988	-45.02	20240105	780	40.13	20240805	0.00	N	065690	500	70 억		47873	N	N	0	N	00	N
131	20241008	140612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1107	-18	5	-1.60	11522550	10259	34.63	1125	1144	1103	1462	788	1125	1123.17	0.34	0	-84	1184	1154	1116	1086	1048	1135	1067	70	337	500	760	1	1	14049331	156	-1.23	0.27	12	0.07	-899.00	4158.00	1988	20240105	-44.32	780	20240805	41.92	1988	-44.32	20240105	780	41.92	20240805	1988	-44.32	20240105	780	41.92	20240805	0.00	N	065690	500	70 억		47873	N	N	0	N	00	N
132	20241008	130611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1103	-22	5	-1.96	11421808	10168	34.32	1125	1144	1103	1462	788	1125	1123.31	0.34	0	-84	1184	1154	1116	1086	1048	1135	1067	70	337	500	760	1	1	14049331	155	-1.23	0.27	12	0.07	-899.00	4158.00	1988	20240105	-44.52	780	20240805	41.41	1988	-44.52	20240105	780	41.41	20240805	1988	-44.52	20240105	780	41.41	20240805	0.00	N	065690	500	70 억		47873	N	N	0	N	00	N
133	20241008	120612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1112	-13	5	-1.16	11198054	9966	33.64	1125	1144	1112	1462	788	1125	1123.63	0.34	0	-122	1184	1154	1116	1086	1048	1135	1067	70	337	500	760	1	1	14049331	156	-1.24	0.27	12	0.07	-899.00	4158.00	1988	20240105	-44.06	780	20240805	42.56	1988	-44.06	20240105	780	42.56	20240805	1988	-44.06	20240105	780	42.56	20240805	0.00	N	065690	500	70 억		47873	N	N	0	N	00	N
134	20241008	110611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-11	5	-0.98	10881967	9682	32.68	1125	1144	1114	1462	788	1125	1123.94	0.34	0	-117	1184	1154	1116	1086	1048	1135	1067	70	337	500	760	1	1	14049331	157	-1.24	0.27	12	0.07	-899.00	4158.00	1988	20240105	-43.96	780	20240805	42.82	1988	-43.96	20240105	780	42.82	20240805	1988	-43.96	20240105	780	42.82	20240805	0.00	N	065690	500	70 억		47873	N	N	0	N	00	N
135	20241008	100613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-11	5	-0.98	10854117	9657	32.60	1125	1144	1114	1462	788	1125	1123.96	0.34	0	-117	1184	1154	1116	1086	1048	1135	1067	70	337	500	760	1	1	14049331	157	-1.24	0.27	12	0.07	-899.00	4158.00	1988	20240105	-43.96	780	20240805	42.82	1988	-43.96	20240105	780	42.82	20240805	1988	-43.96	20240105	780	42.82	20240805	0.00	N	065690	500	70 억		47873	N	N	0	N	00	N
136	20241008	090611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	-9	5	-0.80	9872274	8777	29.63	1125	1144	1116	1462	788	1125	1124.79	0.34	0	-139	1184	1154	1116	1086	1048	1135	1067	70	337	500	760	1	1	14049331	157	-1.24	0.27	12	0.06	-899.00	4158.00	1988	20240105	-43.86	780	20240805	43.08	1988	-43.86	20240105	780	43.08	20240805	1988	-43.86	20240105	780	43.08	20240805	0.00	N	065690	500	70 억		47873	N	N	0	N	00	N
137	20241007	160612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	-23	5	-2.00	32993322	29624	194.17	1146	1146	1078	1492	804	1148	1113.73	0.34	0	294	1196	1172	1124	1100	1052	1184	1112	70	344	500	780	1	1	14049331	158	-1.25	0.27	12	0.21	-899.00	4158.00	1988	20240105	-43.41	780	20240805	44.23	1988	-43.41	20240105	780	44.23	20240805	1988	-43.41	20240105	780	44.23	20240805	0.00	N	065690	500	70 억		47804	N	N	0	N	00	N
138	20241007	150554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	-23	5	-2.00	24222143	21744	142.52	1146	1146	1078	1492	804	1148	1113.97	0.34	0	372	1196	1172	1124	1100	1052	1184	1112	70	344	500	780	1	1	14049331	158	-1.25	0.27	12	0.15	-899.00	4158.00	1988	20240105	-43.41	780	20240805	44.23	1988	-43.41	20240105	780	44.23	20240805	1988	-43.41	20240105	780	44.23	20240805	0.00	N	065690	500	70 억		47804	N	N	0	N	00	N
139	20241007	140616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	-23	5	-2.00	24222143	21744	142.52	1146	1146	1078	1492	804	1148	1113.97	0.34	0	372	1196	1172	1124	1100	1052	1184	1112	70	344	500	780	1	1	14049331	158	-1.25	0.27	12	0.15	-899.00	4158.00	1988	20240105	-43.41	780	20240805	44.23	1988	-43.41	20240105	780	44.23	20240805	1988	-43.41	20240105	780	44.23	20240805	0.00	N	065690	500	70 억		47804	N	N	0	N	00	N
140	20241007	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1125	-23	5	-2.00	23722674	21300	139.61	1146	1146	1078	1492	804	1148	1113.74	0.34	0	710	1196	1172	1124	1100	1052	1184	1112	70	344	500	780	1	1	14049331	158	-1.25	0.27	12	0.15	-899.00	4158.00	1988	20240105	-43.41	780	20240805	44.23	1988	-43.41	20240105	780	44.23	20240805	1988	-43.41	20240105	780	44.23	20240805	0.00	N	065690	500	70 억		47804	N	N	0	N	00	N
141	20241007	120628	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	-28	5	-2.44	22281007	20010	131.15	1146	1146	1078	1492	804	1148	1113.49	0.34	0	743	1196	1172	1124	1100	1052	1184	1112	70	344	500	780	1	1	14049331	157	-1.25	0.27	12	0.14	-899.00	4158.00	1988	20240105	-43.66	780	20240805	43.59	1988	-43.66	20240105	780	43.59	20240805	1988	-43.66	20240105	780	43.59	20240805	0.00	N	065690	500	70 억		47804	N	N	0	N	00	N
142	20241007	110547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1121	-27	5	-2.35	21737807	19525	127.97	1146	1146	1078	1492	804	1148	1113.33	0.34	0	743	1196	1172	1124	1100	1052	1184	1112	70	344	500	780	1	1	14049331	157	-1.25	0.27	12	0.14	-899.00	4158.00	1988	20240105	-43.61	780	20240805	43.72	1988	-43.61	20240105	780	43.72	20240805	1988	-43.61	20240105	780	43.72	20240805	0.00	N	065690	500	70 억		47804	N	N	0	N	00	N
143	20241007	100547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	-31	5	-2.70	20937641	18810	123.29	1146	1146	1078	1492	804	1148	1113.11	0.34	0	721	1196	1172	1124	1100	1052	1184	1112	70	344	500	780	1	1	14049331	157	-1.24	0.27	12	0.13	-899.00	4158.00	1988	20240105	-43.81	780	20240805	43.21	1988	-43.81	20240105	780	43.21	20240805	1988	-43.81	20240105	780	43.21	20240805	0.00	N	065690	500	70 억		47804	N	N	0	N	00	N
144	20241007	090619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	-13	5	-1.13	1629967	1428	9.36	1146	1146	1135	1492	804	1148	1141.43	0.34	0	-188	1196	1172	1124	1100	1052	1184	1112	70	344	500	780	1	1	14049331	159	-1.26	0.27	12	0.01	-899.00	4158.00	1988	20240105	-42.91	780	20240805	45.51	1988	-42.91	20240105	780	45.51	20240805	1988	-42.91	20240105	780	45.51	20240805	0.00	N	065690	500	70 억		47804	N	N	0	N	00	N
145	20241004	160530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	39	2	3.52	16975433	15257	92.01	1109	1148	1076	1441	777	1109	1111.68	0.34	0	-297	1127	1118	1113	1104	1099	1115	1101	70	332	500	750	1	1	14049331	161	-1.28	0.28	12	0.11	-899.00	4158.00	1988	20240105	-42.25	780	20240805	47.18	1988	-42.25	20240105	780	47.18	20240805	1988	-42.25	20240105	780	47.18	20240805	0.00	N	065690	500	70 억		48101	N	N	0	N	00	N
146	20241004	150535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1129	20	2	1.80	14133924	12767	76.99	1109	1143	1076	1441	777	1109	1107.07	0.34	0	-289	1127	1118	1113	1104	1099	1115	1101	70	332	500	750	1	1	14049331	159	-1.26	0.27	12	0.09	-899.00	4158.00	1988	20240105	-43.21	780	20240805	44.74	1988	-43.21	20240105	780	44.74	20240805	1988	-43.21	20240105	780	44.74	20240805	0.00	N	065690	500	70 억		48101	N	N	0	N	00	N
147	20241004	140537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1108	-1	5	-0.09	9503117	8620	51.98	1109	1109	1076	1441	777	1109	1102.45	0.34	0	-271	1127	1118	1113	1104	1099	1115	1101	70	332	500	750	1	1	14049331	156	-1.23	0.27	12	0.06	-899.00	4158.00	1988	20240105	-44.27	780	20240805	42.05	1988	-44.27	20240105	780	42.05	20240805	1988	-44.27	20240105	780	42.05	20240805	0.00	N	065690	500	70 억		48101	N	N	0	N	00	N
148	20241004	130535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1109	0	3	0.00	4765526	4348	26.22	1109	1109	1076	1441	777	1109	1096.03	0.34	0	-269	1127	1118	1113	1104	1099	1115	1101	70	332	500	750	1	1	14049331	156	-1.23	0.27	12	0.03	-899.00	4158.00	1988	20240105	-44.22	780	20240805	42.18	1988	-44.22	20240105	780	42.18	20240805	1988	-44.22	20240105	780	42.18	20240805	0.00	N	065690	500	70 억		48101	N	N	0	N	00	N
149	20241004	120535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1108	-1	5	-0.09	4250083	3883	23.42	1109	1109	1076	1441	777	1109	1094.54	0.34	0	-269	1127	1118	1113	1104	1099	1115	1101	70	332	500	750	1	1	14049331	156	-1.23	0.27	12	0.03	-899.00	4158.00	1988	20240105	-44.27	780	20240805	42.05	1988	-44.27	20240105	780	42.05	20240805	1988	-44.27	20240105	780	42.05	20240805	0.00	N	065690	500	70 억		48101	N	N	0	N	00	N
150	20241004	110532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1097	-12	5	-1.08	4046399	3698	22.30	1109	1109	1076	1441	777	1109	1094.21	0.34	0	-268	1127	1118	1113	1104	1099	1115	1101	70	332	500	750	1	1	14049331	154	-1.22	0.26	12	0.03	-899.00	4158.00	1988	20240105	-44.82	780	20240805	40.64	1988	-44.82	20240105	780	40.64	20240805	1988	-44.82	20240105	780	40.64	20240805	0.00	N	065690	500	70 억		48101	N	N	0	N	00	N
151	20241004	100529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1092	-17	5	-1.53	2608303	2380	14.35	1109	1109	1076	1441	777	1109	1095.93	0.34	0	-18	1127	1118	1113	1104	1099	1115	1101	70	332	500	750	1	1	14049331	153	-1.21	0.26	12	0.02	-899.00	4158.00	1988	20240105	-45.07	780	20240805	40.00	1988	-45.07	20240105	780	40.00	20240805	1988	-45.07	20240105	780	40.00	20240805	0.00	N	065690	500	70 억		48101	N	N	0	N	00	N
152	20241004	090530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1097	-12	5	-1.08	1990668	1807	10.90	1109	1109	1087	1441	777	1109	1101.64	0.34	0	-66	1127	1118	1113	1104	1099	1115	1101	70	332	500	750	1	1	14049331	154	-1.22	0.26	12	0.01	-899.00	4158.00	1988	20240105	-44.82	780	20240805	40.64	1988	-44.82	20240105	780	40.64	20240805	1988	-44.82	20240105	780	40.64	20240805	0.00	N	065690	500	70 억		48101	N	N	0	N	00	N
153	20241002	160528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1109	-13	5	-1.16	18446476	16582	64.61	1111	1122	1108	1458	786	1122	1112.29	0.35	0	-914	1196	1158	1107	1069	1018	1178	1089	70	336	500	760	1	1	14049331	156	-1.23	0.27	12	0.12	-899.00	4158.00	1988	20240105	-44.22	780	20240805	42.18	1988	-44.22	20240105	780	42.18	20240805	1988	-44.22	20240105	780	42.18	20240805	0.00	N	065690	500	70 억		49015	N	N	0	N	00	N
154	20241002	150538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1113	-9	5	-0.80	15029672	13506	52.63	1111	1122	1108	1458	786	1122	1112.64	0.35	0	-890	1196	1158	1107	1069	1018	1178	1089	70	336	500	760	1	1	14049331	156	-1.24	0.27	12	0.10	-899.00	4158.00	1988	20240105	-44.01	780	20240805	42.69	1988	-44.01	20240105	780	42.69	20240805	1988	-44.01	20240105	780	42.69	20240805	0.00	N	065690	500	70 억		49015	N	N	0	N	00	N
155	20241002	140536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1112	-10	5	-0.89	13845484	12440	48.47	1111	1122	1108	1458	786	1122	1112.79	0.35	0	-1002	1196	1158	1107	1069	1018	1178	1089	70	336	500	760	1	1	14049331	156	-1.24	0.27	12	0.09	-899.00	4158.00	1988	20240105	-44.06	780	20240805	42.56	1988	-44.06	20240105	780	42.56	20240805	1988	-44.06	20240105	780	42.56	20240805	0.00	N	065690	500	70 억		49015	N	N	0	N	00	N
156	20241002	130530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1112	-10	5	-0.89	13756524	12360	48.16	1111	1122	1108	1458	786	1122	1112.80	0.35	0	-1009	1196	1158	1107	1069	1018	1178	1089	70	336	500	760	1	1	14049331	156	-1.24	0.27	12	0.09	-899.00	4158.00	1988	20240105	-44.06	780	20240805	42.56	1988	-44.06	20240105	780	42.56	20240805	1988	-44.06	20240105	780	42.56	20240805	0.00	N	065690	500	70 억		49015	N	N	0	N	00	N
157	20241002	120527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	0	3	0.00	13625088	12242	47.70	1111	1122	1108	1458	786	1122	1112.79	0.35	0	-1009	1196	1158	1107	1069	1018	1178	1089	70	336	500	760	1	1	14049331	158	-1.25	0.27	12	0.09	-899.00	4158.00	1988	20240105	-43.56	780	20240805	43.85	1988	-43.56	20240105	780	43.85	20240805	1988	-43.56	20240105	780	43.85	20240805	0.00	N	065690	500	70 억		49015	N	N	0	N	00	N
158	20241002	110522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1111	-11	5	-0.98	10532857	9464	36.88	1111	1122	1108	1458	786	1122	1112.69	0.35	0	-1009	1196	1158	1107	1069	1018	1178	1089	70	336	500	760	1	1	14049331	156	-1.24	0.27	12	0.07	-899.00	4158.00	1988	20240105	-44.11	780	20240805	42.44	1988	-44.11	20240105	780	42.44	20240805	1988	-44.11	20240105	780	42.44	20240805	0.00	N	065690	500	70 억		49015	N	N	0	N	00	N
159	20241002	100521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1108	-14	5	-1.25	9990951	8977	34.98	1111	1122	1108	1458	786	1122	1112.68	0.35	0	-1009	1196	1158	1107	1069	1018	1178	1089	70	336	500	760	1	1	14049331	156	-1.23	0.27	12	0.06	-899.00	4158.00	1988	20240105	-44.27	780	20240805	42.05	1988	-44.27	20240105	780	42.05	20240805	1988	-44.27	20240105	780	42.05	20240805	0.00	N	065690	500	70 억		49015	N	N	0	N	00	N
160	20241002	090519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	-3	5	-0.27	3684714	3307	12.89	1111	1122	1111	1458	786	1122	1113.56	0.35	0	-728	1196	1158	1107	1069	1018	1178	1089	70	336	500	760	1	1	14049331	157	-1.24	0.27	12	0.02	-899.00	4158.00	1988	20240105	-43.71	780	20240805	43.46	1988	-43.71	20240105	780	43.46	20240805	1988	-43.71	20240105	780	43.46	20240805	0.00	N	065690	500	70 억		49015	N	N	0	N	00	N