KissMeData/065420/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	160640	57	100.00	KOSDAQ		화학	N	N	N	N		N	255	-3	5	-1.16	87185069	341979	55.65	258	260	252	335	181	258	254.94	9.79	0	47115	273	265	260	252	247	264	251	72	77	100	150	1	1	71577299	183	-1.95	1.86	12	0.48	-131.00	137.00	423	20240926	-39.72	178	20240704	43.26	423	-39.72	20240926	178	43.26	20240704	423	-39.72	20240926	178	43.26	20240704	0.00	N	065420	100	71 억		7004311	N	N	0	N	00	N
3	20241031	150648	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	-2	5	-0.78	84822927	332731	54.15	258	260	252	335	181	258	254.93	9.79	0	46900	273	265	260	252	247	264	251	72	77	100	150	1	1	71577299	183	-1.95	1.87	12	0.46	-131.00	137.00	423	20240926	-39.48	178	20240704	43.82	423	-39.48	20240926	178	43.82	20240704	423	-39.48	20240926	178	43.82	20240704	0.00	N	065420	100	71 억		7004311	N	N	0	N	00	N
4	20241031	140647	57	100.00	KOSDAQ		화학	N	N	N	N		N	255	-3	5	-1.16	81597252	320055	52.08	258	260	252	335	181	258	254.95	9.79	0	44296	273	265	260	252	247	264	251	72	77	100	150	1	1	71577299	183	-1.95	1.86	12	0.45	-131.00	137.00	423	20240926	-39.72	178	20240704	43.26	423	-39.72	20240926	178	43.26	20240704	423	-39.72	20240926	178	43.26	20240704	0.00	N	065420	100	71 억		7004311	N	N	0	N	00	N
5	20241031	130647	57	100.00	KOSDAQ		화학	N	N	N	N		N	254	-4	5	-1.55	80043127	313985	51.10	258	260	252	335	181	258	254.93	9.79	0	39433	273	265	260	252	247	264	251	72	77	100	150	1	1	71577299	182	-1.94	1.85	12	0.44	-131.00	137.00	423	20240926	-39.95	178	20240704	42.70	423	-39.95	20240926	178	42.70	20240704	423	-39.95	20240926	178	42.70	20240704	0.00	N	065420	100	71 억		7004311	N	N	0	N	00	N
6	20241031	120647	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	-2	5	-0.78	76811904	301314	49.03	258	260	252	335	181	258	254.92	9.79	0	33112	273	265	260	252	247	264	251	72	77	100	150	1	1	71577299	183	-1.95	1.87	12	0.42	-131.00	137.00	423	20240926	-39.48	178	20240704	43.82	423	-39.48	20240926	178	43.82	20240704	423	-39.48	20240926	178	43.82	20240704	0.00	N	065420	100	71 억		7004311	N	N	0	N	00	N
7	20241031	110647	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	-2	5	-0.78	59536416	233624	38.02	258	260	252	335	181	258	254.84	9.79	0	-6892	273	265	260	252	247	264	251	72	77	100	150	1	1	71577299	183	-1.95	1.87	12	0.33	-131.00	137.00	423	20240926	-39.48	178	20240704	43.82	423	-39.48	20240926	178	43.82	20240704	423	-39.48	20240926	178	43.82	20240704	0.00	N	065420	100	71 억		7004311	N	N	0	N	00	N
8	20241031	100647	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	-2	5	-0.78	34721996	136072	22.14	258	260	252	335	181	258	255.17	9.79	0	-6049	273	265	260	252	247	264	251	72	77	100	150	1	1	71577299	183	-1.95	1.87	12	0.19	-131.00	137.00	423	20240926	-39.48	178	20240704	43.82	423	-39.48	20240926	178	43.82	20240704	423	-39.48	20240926	178	43.82	20240704	0.00	N	065420	100	71 억		7004311	N	N	0	N	00	N
9	20241031	090644	57	100.00	KOSDAQ		화학	N	N	N	N		N	257	-1	5	-0.39	9082012	35219	5.73	258	259	256	335	181	258	257.87	9.79	0	-9019	273	265	260	252	247	264	251	72	77	100	150	1	1	71577299	184	-1.96	1.88	12	0.05	-131.00	137.00	423	20240926	-39.24	178	20240704	44.38	423	-39.24	20240926	178	44.38	20240704	423	-39.24	20240926	178	44.38	20240704	0.00	N	065420	100	71 억		7004311	N	N	0	N	00	N
10	20241030	160643	57	100.00	KOSDAQ		화학	N	N	N	N		N	258	-1	5	-0.39	158587645	607551	266.52	258	268	255	336	182	259	261.05	9.69	0	72241	268	263	259	254	250	261	252	72	77	100	160	1	1	71577299	185	-1.97	1.88	12	0.85	-131.00	137.00	423	20240926	-39.01	178	20240704	44.94	423	-39.01	20240926	178	44.94	20240704	423	-39.01	20240926	178	44.94	20240704	0.00	N	065420	100	71 억		6934187	N	N	0	N	00	N
11	20241030	150659	57	100.00	KOSDAQ		화학	N	N	N	N		N	260	1	2	0.39	148410009	568121	249.23	258	268	255	336	182	259	261.23	9.69	0	64634	268	263	259	254	250	261	252	72	77	100	160	1	1	71577299	186	-1.98	1.90	12	0.79	-131.00	137.00	423	20240926	-38.53	178	20240704	46.07	423	-38.53	20240926	178	46.07	20240704	423	-38.53	20240926	178	46.07	20240704	0.00	N	065420	100	71 억		6934187	N	N	0	N	00	N
12	20241030	140647	57	100.00	KOSDAQ		화학	N	N	N	N		N	265	6	2	2.32	113979016	435367	190.99	258	268	255	336	182	259	261.80	9.69	0	58146	268	263	259	254	250	261	252	72	77	100	160	1	1	71577299	190	-2.02	1.93	12	0.61	-131.00	137.00	423	20240926	-37.35	178	20240704	48.88	423	-37.35	20240926	178	48.88	20240704	423	-37.35	20240926	178	48.88	20240704	0.00	N	065420	100	71 억		6934187	N	N	0	N	00	N
13	20241030	130649	57	100.00	KOSDAQ		화학	N	N	N	N		N	268	9	2	3.47	103867405	397241	174.26	258	268	255	336	182	259	261.47	9.69	0	66059	268	263	259	254	250	261	252	72	77	100	160	1	1	71577299	192	-2.05	1.96	12	0.55	-131.00	137.00	423	20240926	-36.64	178	20240704	50.56	423	-36.64	20240926	178	50.56	20240704	423	-36.64	20240926	178	50.56	20240704	0.00	N	065420	100	71 억		6934187	N	N	0	N	00	N
14	20241030	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	2	2	0.77	63113897	243473	106.81	258	264	255	336	182	259	259.22	9.69	0	78533	268	263	259	254	250	261	252	72	77	100	160	1	1	71577299	187	-1.99	1.91	12	0.34	-131.00	137.00	423	20240926	-38.30	178	20240704	46.63	423	-38.30	20240926	178	46.63	20240704	423	-38.30	20240926	178	46.63	20240704	0.00	N	065420	100	71 억		6934187	N	N	0	N	00	N
15	20241030	110646	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	2	2	0.77	47143799	182139	79.90	258	264	255	336	182	259	258.83	9.69	0	58181	268	263	259	254	250	261	252	72	77	100	160	1	1	71577299	187	-1.99	1.91	12	0.25	-131.00	137.00	423	20240926	-38.30	178	20240704	46.63	423	-38.30	20240926	178	46.63	20240704	423	-38.30	20240926	178	46.63	20240704	0.00	N	065420	100	71 억		6934187	N	N	0	N	00	N
16	20241030	100645	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	2	2	0.77	42391958	163822	71.87	258	264	255	336	182	259	258.77	9.69	0	56419	268	263	259	254	250	261	252	72	77	100	160	1	1	71577299	187	-1.99	1.91	12	0.23	-131.00	137.00	423	20240926	-38.30	178	20240704	46.63	423	-38.30	20240926	178	46.63	20240704	423	-38.30	20240926	178	46.63	20240704	0.00	N	065420	100	71 억		6934187	N	N	0	N	00	N
17	20241030	090648	57	100.00	KOSDAQ		화학	N	N	N	N		N	255	-4	5	-1.54	2893464	11295	4.95	258	258	255	336	182	259	256.17	9.69	0	-651	268	263	259	254	250	261	252	72	77	100	160	1	1	71577299	183	-1.95	1.86	12	0.02	-131.00	137.00	423	20240926	-39.72	178	20240704	43.26	423	-39.72	20240926	178	43.26	20240704	423	-39.72	20240926	178	43.26	20240704	0.00	N	065420	100	71 억		6934187	N	N	0	N	00	N
18	20241029	160624	57	100.00	KOSDAQ		화학	N	N	N	N		N	259	-1	5	-0.38	57176657	221140	20.09	264	264	255	338	182	260	258.55	9.71	0	-16019	276	268	260	252	244	272	256	72	78	100	160	1	1	71577299	185	-1.98	1.89	12	0.31	-131.00	137.00	423	20240926	-38.77	178	20240704	45.51	423	-38.77	20240926	178	45.51	20240704	423	-38.77	20240926	178	45.51	20240704	0.00	N	065420	100	71 억		6951212	N	N	0	N	00	N
19	20241029	150636	57	100.00	KOSDAQ		화학	N	N	N	N		N	258	-2	5	-0.77	52142080	201649	18.32	264	264	255	338	182	260	258.58	9.71	0	-26976	276	268	260	252	244	272	256	72	78	100	160	1	1	71577299	185	-1.97	1.88	12	0.28	-131.00	137.00	423	20240926	-39.01	178	20240704	44.94	423	-39.01	20240926	178	44.94	20240704	423	-39.01	20240926	178	44.94	20240704	0.00	N	065420	100	71 억		6951212	N	N	0	N	00	N
20	20241029	140606	57	100.00	KOSDAQ		화학	N	N	N	N		N	258	-2	5	-0.77	46374355	179310	16.29	264	264	255	338	182	260	258.63	9.71	0	-42430	276	268	260	252	244	272	256	72	78	100	160	1	1	71577299	185	-1.97	1.88	12	0.25	-131.00	137.00	423	20240926	-39.01	178	20240704	44.94	423	-39.01	20240926	178	44.94	20240704	423	-39.01	20240926	178	44.94	20240704	0.00	N	065420	100	71 억		6951212	N	N	0	N	00	N
21	20241029	130628	57	100.00	KOSDAQ		화학	N	N	N	N		N	260	0	3	0.00	41317134	159775	14.52	264	264	255	338	182	260	258.60	9.71	0	-28634	276	268	260	252	244	272	256	72	78	100	160	1	1	71577299	186	-1.98	1.90	12	0.22	-131.00	137.00	423	20240926	-38.53	178	20240704	46.07	423	-38.53	20240926	178	46.07	20240704	423	-38.53	20240926	178	46.07	20240704	0.00	N	065420	100	71 억		6951212	N	N	0	N	00	N
22	20241029	120632	57	100.00	KOSDAQ		화학	N	N	N	N		N	259	-1	5	-0.38	39744645	153669	13.96	264	264	255	338	182	260	258.64	9.71	0	-29278	276	268	260	252	244	272	256	72	78	100	160	1	1	71577299	185	-1.98	1.89	12	0.21	-131.00	137.00	423	20240926	-38.77	178	20240704	45.51	423	-38.77	20240926	178	45.51	20240704	423	-38.77	20240926	178	45.51	20240704	0.00	N	065420	100	71 억		6951212	N	N	0	N	00	N
23	20241029	110647	57	100.00	KOSDAQ		화학	N	N	N	N		N	259	-1	5	-0.38	34248557	132311	12.02	264	264	255	338	182	260	258.85	9.71	0	-27832	276	268	260	252	244	272	256	72	78	100	160	1	1	71577299	185	-1.98	1.89	12	0.18	-131.00	137.00	423	20240926	-38.77	178	20240704	45.51	423	-38.77	20240926	178	45.51	20240704	423	-38.77	20240926	178	45.51	20240704	0.00	N	065420	100	71 억		6951212	N	N	0	N	00	N
24	20241029	100629	57	100.00	KOSDAQ		화학	N	N	N	N		N	259	-1	5	-0.38	29987383	115843	10.53	264	264	255	338	182	260	258.86	9.71	0	-26801	276	268	260	252	244	272	256	72	78	100	160	1	1	71577299	185	-1.98	1.89	12	0.16	-131.00	137.00	423	20240926	-38.77	178	20240704	45.51	423	-38.77	20240926	178	45.51	20240704	423	-38.77	20240926	178	45.51	20240704	0.00	N	065420	100	71 억		6951212	N	N	0	N	00	N
25	20241028	160622	57	100.00	KOSDAQ		화학	N	N	N	N		N	260	8	2	3.17	284240203	1095164	250.17	252	268	252	327	177	252	259.54	8.99	0	522845	259	255	253	249	247	254	248	72	75	100	150	1	1	71577299	186	-1.98	1.90	12	1.53	-131.00	137.00	423	20240926	-38.53	178	20240704	46.07	423	-38.53	20240926	178	46.07	20240704	423	-38.53	20240926	178	46.07	20240704	0.00	N	065420	100	71 억		6431760	N	N	0	N	00	N
26	20241028	150626	57	100.00	KOSDAQ		화학	N	N	N	N		N	262	10	2	3.97	269904853	1040281	237.63	252	268	252	327	177	252	259.45	8.99	0	510349	259	255	253	249	247	254	248	72	75	100	150	1	1	71577299	188	-2.00	1.91	12	1.45	-131.00	137.00	423	20240926	-38.06	178	20240704	47.19	423	-38.06	20240926	178	47.19	20240704	423	-38.06	20240926	178	47.19	20240704	0.00	N	065420	100	71 억		6431760	N	N	0	N	00	N
27	20241028	140629	57	100.00	KOSDAQ		화학	N	N	N	N		N	262	10	2	3.97	260460613	1004132	229.37	252	268	252	327	177	252	259.39	8.99	0	498559	259	255	253	249	247	254	248	72	75	100	150	1	1	71577299	188	-2.00	1.91	12	1.40	-131.00	137.00	423	20240926	-38.06	178	20240704	47.19	423	-38.06	20240926	178	47.19	20240704	423	-38.06	20240926	178	47.19	20240704	0.00	N	065420	100	71 억		6431760	N	N	0	N	00	N
28	20241028	130626	57	100.00	KOSDAQ		화학	N	N	N	N		N	262	10	2	3.97	244816284	944046	215.65	252	268	252	327	177	252	259.33	8.99	0	495898	259	255	253	249	247	254	248	72	75	100	150	1	1	71577299	188	-2.00	1.91	12	1.32	-131.00	137.00	423	20240926	-38.06	178	20240704	47.19	423	-38.06	20240926	178	47.19	20240704	423	-38.06	20240926	178	47.19	20240704	0.00	N	065420	100	71 억		6431760	N	N	0	N	00	N
29	20241028	120627	57	100.00	KOSDAQ		화학	N	N	N	N		N	264	12	2	4.76	227533752	877917	200.54	252	268	252	327	177	252	259.17	8.99	0	500811	259	255	253	249	247	254	248	72	75	100	150	1	1	71577299	189	-2.02	1.93	12	1.23	-131.00	137.00	423	20240926	-37.59	178	20240704	48.31	423	-37.59	20240926	178	48.31	20240704	423	-37.59	20240926	178	48.31	20240704	0.00	N	065420	100	71 억		6431760	N	N	0	N	00	N
30	20241028	110535	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	9	2	3.57	113623962	442976	101.19	252	263	252	327	177	252	256.50	8.99	0	308274	259	255	253	249	247	254	248	72	75	100	150	1	1	71577299	187	-1.99	1.91	12	0.62	-131.00	137.00	423	20240926	-38.30	178	20240704	46.63	423	-38.30	20240926	178	46.63	20240704	423	-38.30	20240926	178	46.63	20240704	0.00	N	065420	100	71 억		6431760	N	N	0	N	00	N
31	20241028	100623	57	100.00	KOSDAQ		화학	N	N	N	N		N	257	5	2	1.98	78435377	307311	70.20	252	260	252	327	177	252	255.23	8.99	0	233773	259	255	253	249	247	254	248	72	75	100	150	1	1	71577299	184	-1.96	1.88	12	0.43	-131.00	137.00	423	20240926	-39.24	178	20240704	44.38	423	-39.24	20240926	178	44.38	20240704	423	-39.24	20240926	178	44.38	20240704	0.00	N	065420	100	71 억		6431760	N	N	0	N	00	N
32	20241028	090623	57	100.00	KOSDAQ		화학	N	N	N	N		N	252	0	3	0.00	5361545	21143	4.83	252	255	252	327	177	252	253.58	8.99	0	10784	259	255	253	249	247	254	248	72	75	100	150	1	1	71577299	180	-1.92	1.84	12	0.03	-131.00	137.00	423	20240926	-40.43	178	20240704	41.57	423	-40.43	20240926	178	41.57	20240704	423	-40.43	20240926	178	41.57	20240704	0.00	N	065420	100	71 억		6431760	N	N	0	N	00	N
33	20241025	160622	57	100.00	KOSDAQ		화학	N	N	N	N		N	252	-2	5	-0.79	110616927	436545	137.34	254	257	251	330	178	254	253.40	8.94	0	33631	264	259	255	250	246	257	248	72	76	100	150	1	1	71577299	180	-1.92	1.84	12	0.61	-131.00	137.00	423	20240926	-40.43	178	20240704	41.57	423	-40.43	20240926	178	41.57	20240704	423	-40.43	20240926	178	41.57	20240704	0.00	N	065420	100	71 억		6399630	N	N	0	N	00	N
34	20241025	150626	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	2	2	0.79	106983125	422192	132.83	254	257	251	330	178	254	253.40	8.94	0	32717	264	259	255	250	246	257	248	72	76	100	150	1	1	71577299	183	-1.95	1.87	12	0.59	-131.00	137.00	423	20240926	-39.48	178	20240704	43.82	423	-39.48	20240926	178	43.82	20240704	423	-39.48	20240926	178	43.82	20240704	0.00	N	065420	100	71 억		6399630	N	N	0	N	00	N
35	20241025	140624	57	100.00	KOSDAQ		화학	N	N	N	N		N	252	-2	5	-0.79	64195686	253409	79.73	254	256	251	330	178	254	253.33	8.94	0	-32962	264	259	255	250	246	257	248	72	76	100	150	1	1	71577299	180	-1.92	1.84	12	0.35	-131.00	137.00	423	20240926	-40.43	178	20240704	41.57	423	-40.43	20240926	178	41.57	20240704	423	-40.43	20240926	178	41.57	20240704	0.00	N	065420	100	71 억		6399630	N	N	0	N	00	N
36	20241025	130627	57	100.00	KOSDAQ		화학	N	N	N	N		N	253	-1	5	-0.39	52002341	205042	64.51	254	256	252	330	178	254	253.62	8.94	0	-32380	264	259	255	250	246	257	248	72	76	100	150	1	1	71577299	181	-1.93	1.85	12	0.29	-131.00	137.00	423	20240926	-40.19	178	20240704	42.13	423	-40.19	20240926	178	42.13	20240704	423	-40.19	20240926	178	42.13	20240704	0.00	N	065420	100	71 억		6399630	N	N	0	N	00	N
37	20241025	120628	57	100.00	KOSDAQ		화학	N	N	N	N		N	255	1	2	0.39	42668431	168211	52.92	254	256	252	330	178	254	253.66	8.94	0	-39878	264	259	255	250	246	257	248	72	76	100	150	1	1	71577299	183	-1.95	1.86	12	0.24	-131.00	137.00	423	20240926	-39.72	178	20240704	43.26	423	-39.72	20240926	178	43.26	20240704	423	-39.72	20240926	178	43.26	20240704	0.00	N	065420	100	71 억		6399630	N	N	0	N	00	N
38	20241025	110623	57	100.00	KOSDAQ		화학	N	N	N	N		N	254	0	3	0.00	36494341	143822	45.25	254	256	252	330	178	254	253.75	8.94	0	-37597	264	259	255	250	246	257	248	72	76	100	150	1	1	71577299	182	-1.94	1.85	12	0.20	-131.00	137.00	423	20240926	-39.95	178	20240704	42.70	423	-39.95	20240926	178	42.70	20240704	423	-39.95	20240926	178	42.70	20240704	0.00	N	065420	100	71 억		6399630	N	N	0	N	00	N
39	20241025	100625	57	100.00	KOSDAQ		화학	N	N	N	N		N	254	0	3	0.00	19360872	76228	23.98	254	256	252	330	178	254	253.99	8.94	0	-11858	264	259	255	250	246	257	248	72	76	100	150	1	1	71577299	182	-1.94	1.85	12	0.11	-131.00	137.00	423	20240926	-39.95	178	20240704	42.70	423	-39.95	20240926	178	42.70	20240704	423	-39.95	20240926	178	42.70	20240704	0.00	N	065420	100	71 억		6399630	N	N	0	N	00	N
40	20241025	090625	57	100.00	KOSDAQ		화학	N	N	N	N		N	254	0	3	0.00	3626002	14260	4.49	254	256	254	330	178	254	254.28	8.94	0	-1612	264	259	255	250	246	257	248	72	76	100	150	1	1	71577299	182	-1.94	1.85	12	0.02	-131.00	137.00	423	20240926	-39.95	178	20240704	42.70	423	-39.95	20240926	178	42.70	20240704	423	-39.95	20240926	178	42.70	20240704	0.00	N	065420	100	71 억		6399630	N	N	0	N	00	N
41	20241024	160614	57	100.00	KOSDAQ		화학	N	N	N	N		N	254	-2	5	-0.78	80575175	317843	58.00	256	260	251	332	180	256	253.51	8.94	0	3526	270	262	258	250	246	261	249	72	76	100	150	1	1	71577299	182	-1.94	1.85	12	0.44	-131.00	137.00	479	20231017	-46.97	178	20240704	42.70	423	-39.95	20240926	178	42.70	20240704	423	-39.95	20240926	178	42.70	20240704	0.00	N	065420	100	71 억		6396280	N	N	0	N	00	N
42	20241024	150619	57	100.00	KOSDAQ		화학	N	N	N	N		N	252	-4	5	-1.56	72346422	285255	52.05	256	260	251	332	180	256	253.62	8.94	0	479	270	262	258	250	246	261	249	72	76	100	150	1	1	71577299	180	-1.92	1.84	12	0.40	-131.00	137.00	479	20231017	-47.39	178	20240704	41.57	423	-40.43	20240926	178	41.57	20240704	423	-40.43	20240926	178	41.57	20240704	0.00	N	065420	100	71 억		6396280	N	N	0	N	00	N
43	20241024	140608	57	100.00	KOSDAQ		화학	N	N	N	N		N	255	-1	5	-0.39	65148467	256839	46.87	256	260	251	332	180	256	253.65	8.94	0	-17848	270	262	258	250	246	261	249	72	76	100	150	1	1	71577299	183	-1.95	1.86	12	0.36	-131.00	137.00	479	20231017	-46.76	178	20240704	43.26	423	-39.72	20240926	178	43.26	20240704	423	-39.72	20240926	178	43.26	20240704	0.00	N	065420	100	71 억		6396280	N	N	0	N	00	N
44	20241024	130618	57	100.00	KOSDAQ		화학	N	N	N	N		N	254	-2	5	-0.78	61888792	243957	44.52	256	260	251	332	180	256	253.69	8.94	0	-18517	270	262	258	250	246	261	249	72	76	100	150	1	1	71577299	182	-1.94	1.85	12	0.34	-131.00	137.00	479	20231017	-46.97	178	20240704	42.70	423	-39.95	20240926	178	42.70	20240704	423	-39.95	20240926	178	42.70	20240704	0.00	N	065420	100	71 억		6396280	N	N	0	N	00	N
45	20241024	120617	57	100.00	KOSDAQ		화학	N	N	N	N		N	253	-3	5	-1.17	56096119	221082	40.34	256	260	251	332	180	256	253.73	8.94	0	-17405	270	262	258	250	246	261	249	72	76	100	150	1	1	71577299	181	-1.93	1.85	12	0.31	-131.00	137.00	479	20231017	-47.18	178	20240704	42.13	423	-40.19	20240926	178	42.13	20240704	423	-40.19	20240926	178	42.13	20240704	0.00	N	065420	100	71 억		6396280	N	N	0	N	00	N
46	20241024	110620	57	100.00	KOSDAQ		화학	N	N	N	N		N	253	-3	5	-1.17	54931988	216509	39.51	256	260	251	332	180	256	253.72	8.94	0	-16469	270	262	258	250	246	261	249	72	76	100	150	1	1	71577299	181	-1.93	1.85	12	0.30	-131.00	137.00	479	20231017	-47.18	178	20240704	42.13	423	-40.19	20240926	178	42.13	20240704	423	-40.19	20240926	178	42.13	20240704	0.00	N	065420	100	71 억		6396280	N	N	0	N	00	N
47	20241024	100637	57	100.00	KOSDAQ		화학	N	N	N	N		N	257	1	2	0.39	43084766	169849	30.99	256	260	251	332	180	256	253.67	8.94	0	-18909	270	262	258	250	246	261	249	72	76	100	150	1	1	71577299	184	-1.96	1.88	12	0.24	-131.00	137.00	479	20231017	-46.35	178	20240704	44.38	423	-39.24	20240926	178	44.38	20240704	423	-39.24	20240926	178	44.38	20240704	0.00	N	065420	100	71 억		6396280	N	N	0	N	00	N
48	20241024	090634	57	100.00	KOSDAQ		화학	N	N	N	N		N	254	-2	5	-0.78	6673705	26200	4.78	256	256	253	332	180	256	254.72	8.94	0	-4478	270	262	258	250	246	261	249	72	76	100	150	1	1	71577299	182	-1.94	1.85	12	0.04	-131.00	137.00	479	20231017	-46.97	178	20240704	42.70	423	-39.95	20240926	178	42.70	20240704	423	-39.95	20240926	178	42.70	20240704	0.00	N	065420	100	71 억		6396280	N	N	0	N	00	N
49	20241023	160618	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	-5	5	-1.92	141919894	547828	94.38	260	266	254	339	183	261	259.06	8.87	0	55006	276	268	264	256	252	266	254	72	78	100	160	1	1	71577299	183	-1.95	1.87	12	0.77	-131.00	137.00	479	20231017	-46.56	178	20240704	43.82	423	-39.48	20240926	178	43.82	20240704	423	-39.48	20240926	178	43.82	20240704	0.00	N	065420	100	71 억		6345864	N	N	0	N	00	N
50	20241023	150630	57	100.00	KOSDAQ		화학	N	N	N	N		N	255	-6	5	-2.30	127320748	490616	84.53	260	266	254	339	183	261	259.51	8.87	0	46533	276	268	264	256	252	266	254	72	78	100	160	1	1	71577299	183	-1.95	1.86	12	0.69	-131.00	137.00	479	20231017	-46.76	178	20240704	43.26	423	-39.72	20240926	178	43.26	20240704	423	-39.72	20240926	178	43.26	20240704	0.00	N	065420	100	71 억		6345864	N	N	0	N	00	N
51	20241023	140631	57	100.00	KOSDAQ		화학	N	N	N	N		N	260	-1	5	-0.38	93407251	358343	61.74	260	266	258	339	183	261	260.66	8.87	0	25820	276	268	264	256	252	266	254	72	78	100	160	1	1	71577299	186	-1.98	1.90	12	0.50	-131.00	137.00	479	20231017	-45.72	178	20240704	46.07	423	-38.53	20240926	178	46.07	20240704	423	-38.53	20240926	178	46.07	20240704	0.00	N	065420	100	71 억		6345864	N	N	0	N	00	N
52	20241023	130622	57	100.00	KOSDAQ		화학	N	N	N	N		N	260	-1	5	-0.38	73982082	283308	48.81	260	266	259	339	183	261	261.14	8.87	0	29551	276	268	264	256	252	266	254	72	78	100	160	1	1	71577299	186	-1.98	1.90	12	0.40	-131.00	137.00	479	20231017	-45.72	178	20240704	46.07	423	-38.53	20240926	178	46.07	20240704	423	-38.53	20240926	178	46.07	20240704	0.00	N	065420	100	71 억		6345864	N	N	0	N	00	N
53	20241023	120619	57	100.00	KOSDAQ		화학	N	N	N	N		N	262	1	2	0.38	57311719	219267	37.78	260	266	259	339	183	261	261.38	8.87	0	36516	276	268	264	256	252	266	254	72	78	100	160	1	1	71577299	188	-2.00	1.91	12	0.31	-131.00	137.00	479	20231017	-45.30	178	20240704	47.19	423	-38.06	20240926	178	47.19	20240704	423	-38.06	20240926	178	47.19	20240704	0.00	N	065420	100	71 억		6345864	N	N	0	N	00	N
54	20241023	110616	57	100.00	KOSDAQ		화학	N	N	N	N		N	262	1	2	0.38	52734031	201711	34.75	260	266	259	339	183	261	261.43	8.87	0	31077	276	268	264	256	252	266	254	72	78	100	160	1	1	71577299	188	-2.00	1.91	12	0.28	-131.00	137.00	479	20231017	-45.30	178	20240704	47.19	423	-38.06	20240926	178	47.19	20240704	423	-38.06	20240926	178	47.19	20240704	0.00	N	065420	100	71 억		6345864	N	N	0	N	00	N
55	20241023	100620	57	100.00	KOSDAQ		화학	N	N	N	N		N	263	2	2	0.77	28895259	110021	18.95	260	266	260	339	183	261	262.63	8.87	0	2346	276	268	264	256	252	266	254	72	78	100	160	1	1	71577299	188	-2.01	1.92	12	0.15	-131.00	137.00	479	20231017	-45.09	178	20240704	47.75	423	-37.83	20240926	178	47.75	20240704	423	-37.83	20240926	178	47.75	20240704	0.00	N	065420	100	71 억		6345864	N	N	0	N	00	N
56	20241023	090620	57	100.00	KOSDAQ		화학	N	N	N	N		N	264	3	2	1.15	5016720	19084	3.29	260	266	260	339	183	261	262.88	8.87	0	-462	276	268	264	256	252	266	254	72	78	100	160	1	1	71577299	189	-2.02	1.93	12	0.03	-131.00	137.00	479	20231017	-44.89	178	20240704	48.31	423	-37.59	20240926	178	48.31	20240704	423	-37.59	20240926	178	48.31	20240704	0.00	N	065420	100	71 억		6345864	N	N	0	N	00	N
57	20241022	160611	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	-11	5	-4.04	152731359	580003	65.41	272	272	260	353	191	272	263.33	9.16	0	-211492	281	276	270	265	259	279	268	72	81	100	160	1	1	71577299	187	-1.99	1.91	12	0.81	-131.00	137.00	479	20231017	-45.51	178	20240704	46.63	423	-38.30	20240926	178	46.63	20240704	423	-38.30	20240926	178	46.63	20240704	0.00	N	065420	100	71 억		6557652	N	N	0	N	00	N
58	20241022	150619	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	-11	5	-4.04	145479619	552220	62.27	272	272	260	353	191	272	263.45	9.16	0	-211734	281	276	270	265	259	279	268	72	81	100	160	1	1	71577299	187	-1.99	1.91	12	0.77	-131.00	137.00	479	20231017	-45.51	178	20240704	46.63	423	-38.30	20240926	178	46.63	20240704	423	-38.30	20240926	178	46.63	20240704	0.00	N	065420	100	71 억		6557652	N	N	0	N	00	N
59	20241022	140619	57	100.00	KOSDAQ		화학	N	N	N	N		N	262	-10	5	-3.68	105328165	398226	44.91	272	272	262	353	191	272	264.49	9.16	0	-165608	281	276	270	265	259	279	268	72	81	100	160	1	1	71577299	188	-2.00	1.91	12	0.56	-131.00	137.00	479	20231017	-45.30	178	20240704	47.19	423	-38.06	20240926	178	47.19	20240704	423	-38.06	20240926	178	47.19	20240704	0.00	N	065420	100	71 억		6557652	N	N	0	N	00	N
60	20241022	130619	57	100.00	KOSDAQ		화학	N	N	N	N		N	263	-9	5	-3.31	94923552	358619	40.44	272	272	262	353	191	272	264.69	9.16	0	-141916	281	276	270	265	259	279	268	72	81	100	160	1	1	71577299	188	-2.01	1.92	12	0.50	-131.00	137.00	479	20231017	-45.09	178	20240704	47.75	423	-37.83	20240926	178	47.75	20240704	423	-37.83	20240926	178	47.75	20240704	0.00	N	065420	100	71 억		6557652	N	N	0	N	00	N
61	20241022	120617	57	100.00	KOSDAQ		화학	N	N	N	N		N	262	-10	5	-3.68	89771336	338969	38.22	272	272	262	353	191	272	264.84	9.16	0	-138587	281	276	270	265	259	279	268	72	81	100	160	1	1	71577299	188	-2.00	1.91	12	0.47	-131.00	137.00	479	20231017	-45.30	178	20240704	47.19	423	-38.06	20240926	178	47.19	20240704	423	-38.06	20240926	178	47.19	20240704	0.00	N	065420	100	71 억		6557652	N	N	0	N	00	N
62	20241022	110615	57	100.00	KOSDAQ		화학	N	N	N	N		N	263	-9	5	-3.31	79010810	298034	33.61	272	272	262	353	191	272	265.11	9.16	0	-112823	281	276	270	265	259	279	268	72	81	100	160	1	1	71577299	188	-2.01	1.92	12	0.42	-131.00	137.00	479	20231017	-45.09	178	20240704	47.75	423	-37.83	20240926	178	47.75	20240704	423	-37.83	20240926	178	47.75	20240704	0.00	N	065420	100	71 억		6557652	N	N	0	N	00	N
63	20241022	100617	57	100.00	KOSDAQ		화학	N	N	N	N		N	264	-8	5	-2.94	48082558	180487	20.35	272	272	263	353	191	272	266.40	9.16	0	-92486	281	276	270	265	259	279	268	72	81	100	160	1	1	71577299	189	-2.02	1.93	12	0.25	-131.00	137.00	479	20231017	-44.89	178	20240704	48.31	423	-37.59	20240926	178	48.31	20240704	423	-37.59	20240926	178	48.31	20240704	0.00	N	065420	100	71 억		6557652	N	N	0	N	00	N
64	20241022	090616	57	100.00	KOSDAQ		화학	N	N	N	N		N	268	-4	5	-1.47	8654456	32211	3.63	272	272	268	353	191	272	268.68	9.16	0	11090	281	276	270	265	259	279	268	72	81	100	160	1	1	71577299	192	-2.05	1.96	12	0.05	-131.00	137.00	479	20231017	-44.05	178	20240704	50.56	423	-36.64	20240926	178	50.56	20240704	423	-36.64	20240926	178	50.56	20240704	0.00	N	065420	100	71 억		6557652	N	N	0	N	00	N
65	20241021	160611	57	100.00	KOSDAQ		화학	N	N	N	N		N	272	3	2	1.12	238802825	886673	195.34	264	275	264	349	189	269	269.32	8.75	0	289018	275	271	266	262	257	274	265	72	80	100	160	1	1	71577299	195	-2.08	1.99	12	1.24	-131.00	137.00	479	20231017	-43.22	178	20240704	52.81	423	-35.70	20240926	178	52.81	20240704	423	-35.70	20240926	178	52.81	20240704	0.00	N	065420	100	71 억		6263301	N	N	0	N	00	N
66	20241021	150615	57	100.00	KOSDAQ		화학	N	N	N	N		N	269	0	3	0.00	227690056	845707	186.32	264	275	264	349	189	269	269.23	8.75	0	292428	275	271	266	262	257	274	265	72	80	100	160	1	1	71577299	193	-2.05	1.96	12	1.18	-131.00	137.00	479	20231017	-43.84	178	20240704	51.12	423	-36.41	20240926	178	51.12	20240704	423	-36.41	20240926	178	51.12	20240704	0.00	N	065420	100	71 억		6263301	N	N	0	N	00	N
67	20241021	140616	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	1	2	0.37	203200260	754797	166.29	264	275	264	349	189	269	269.21	8.75	0	273289	275	271	266	262	257	274	265	72	80	100	160	1	1	71577299	193	-2.06	1.97	12	1.05	-131.00	137.00	479	20231017	-43.63	178	20240704	51.69	423	-36.17	20240926	178	51.69	20240704	423	-36.17	20240926	178	51.69	20240704	0.00	N	065420	100	71 억		6263301	N	N	0	N	00	N
68	20241021	130614	57	100.00	KOSDAQ		화학	N	N	N	N		N	271	2	2	0.74	184721045	686779	151.30	264	275	264	349	189	269	268.97	8.75	0	269869	275	271	266	262	257	274	265	72	80	100	160	1	1	71577299	194	-2.07	1.98	12	0.96	-131.00	137.00	479	20231017	-43.42	178	20240704	52.25	423	-35.93	20240926	178	52.25	20240704	423	-35.93	20240926	178	52.25	20240704	0.00	N	065420	100	71 억		6263301	N	N	0	N	00	N
69	20241021	120615	57	100.00	KOSDAQ		화학	N	N	N	N		N	272	3	2	1.12	124954227	463600	102.14	264	275	264	349	189	269	269.53	8.75	0	121046	275	271	266	262	257	274	265	72	80	100	160	1	1	71577299	195	-2.08	1.99	12	0.65	-131.00	137.00	479	20231017	-43.22	178	20240704	52.81	423	-35.70	20240926	178	52.81	20240704	423	-35.70	20240926	178	52.81	20240704	0.00	N	065420	100	71 억		6263301	N	N	0	N	00	N
70	20241021	110611	57	100.00	KOSDAQ		화학	N	N	N	N		N	271	2	2	0.74	100095215	371927	81.94	264	275	264	349	189	269	269.13	8.75	0	96221	275	271	266	262	257	274	265	72	80	100	160	1	1	71577299	194	-2.07	1.98	12	0.52	-131.00	137.00	479	20231017	-43.42	178	20240704	52.25	423	-35.93	20240926	178	52.25	20240704	423	-35.93	20240926	178	52.25	20240704	0.00	N	065420	100	71 억		6263301	N	N	0	N	00	N
71	20241021	100614	57	100.00	KOSDAQ		화학	N	N	N	N		N	273	4	2	1.49	52216482	195024	42.97	264	273	264	349	189	269	267.74	8.75	0	80849	275	271	266	262	257	274	265	72	80	100	160	1	1	71577299	195	-2.08	1.99	12	0.27	-131.00	137.00	479	20231017	-43.01	178	20240704	53.37	423	-35.46	20240926	178	53.37	20240704	423	-35.46	20240926	178	53.37	20240704	0.00	N	065420	100	71 억		6263301	N	N	0	N	00	N
72	20241021	090612	57	100.00	KOSDAQ		화학	N	N	N	N		N	264	-5	5	-1.86	6515159	24646	5.43	264	267	264	349	189	269	264.35	8.75	0	-1410	275	271	266	262	257	274	265	72	80	100	160	1	1	71577299	189	-2.02	1.93	12	0.03	-131.00	137.00	479	20231017	-44.89	178	20240704	48.31	423	-37.59	20240926	178	48.31	20240704	423	-37.59	20240926	178	48.31	20240704	0.00	N	065420	100	71 억		6263301	N	N	0	N	00	N
73	20241018	160611	57	100.00	KOSDAQ		화학	N	N	N	N		N	269	4	2	1.51	120199857	453693	123.94	263	270	261	344	186	265	264.94	8.60	0	111365	276	270	266	260	256	270	260	72	79	100	160	1	1	71577299	193	-2.05	1.96	12	0.63	-131.00	137.00	479	20231017	-43.84	178	20240704	51.12	423	-36.41	20240926	178	51.12	20240704	423	-36.41	20240926	178	51.12	20240704	0.00	N	065420	100	71 억		6152787	N	N	0	N	00	N
74	20241018	150627	57	100.00	KOSDAQ		화학	N	N	N	N		N	267	2	2	0.75	100351262	379561	103.69	263	270	261	344	186	265	264.39	8.60	0	124437	276	270	266	260	256	270	260	72	79	100	160	1	1	71577299	191	-2.04	1.95	12	0.53	-131.00	137.00	479	20231017	-44.26	178	20240704	50.00	423	-36.88	20240926	178	50.00	20240704	423	-36.88	20240926	178	50.00	20240704	0.00	N	065420	100	71 억		6152787	N	N	0	N	00	N
75	20241018	140630	57	100.00	KOSDAQ		화학	N	N	N	N		N	267	2	2	0.75	92192294	349112	95.37	263	268	261	344	186	265	264.08	8.60	0	124252	276	270	266	260	256	270	260	72	79	100	160	1	1	71577299	191	-2.04	1.95	12	0.49	-131.00	137.00	479	20231017	-44.26	178	20240704	50.00	423	-36.88	20240926	178	50.00	20240704	423	-36.88	20240926	178	50.00	20240704	0.00	N	065420	100	71 억		6152787	N	N	0	N	00	N
76	20241018	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	265	0	3	0.00	73132375	277174	75.72	263	267	261	344	186	265	263.85	8.60	0	109782	276	270	266	260	256	270	260	72	79	100	160	1	1	71577299	190	-2.02	1.93	12	0.39	-131.00	137.00	479	20231017	-44.68	178	20240704	48.88	423	-37.35	20240926	178	48.88	20240704	423	-37.35	20240926	178	48.88	20240704	0.00	N	065420	100	71 억		6152787	N	N	0	N	00	N
77	20241018	120623	57	100.00	KOSDAQ		화학	N	N	N	N		N	266	1	2	0.38	62221450	235635	64.37	263	267	261	344	186	265	264.06	8.60	0	107926	276	270	266	260	256	270	260	72	79	100	160	1	1	71577299	190	-2.03	1.94	12	0.33	-131.00	137.00	479	20231017	-44.47	178	20240704	49.44	423	-37.12	20240926	178	49.44	20240704	423	-37.12	20240926	178	49.44	20240704	0.00	N	065420	100	71 억		6152787	N	N	0	N	00	N
78	20241018	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	266	1	2	0.38	34443435	130577	35.67	263	267	261	344	186	265	263.78	8.60	0	42941	276	270	266	260	256	270	260	72	79	100	160	1	1	71577299	190	-2.03	1.94	12	0.18	-131.00	137.00	479	20231017	-44.47	178	20240704	49.44	423	-37.12	20240926	178	49.44	20240704	423	-37.12	20240926	178	49.44	20240704	0.00	N	065420	100	71 억		6152787	N	N	0	N	00	N
79	20241018	100613	57	100.00	KOSDAQ		화학	N	N	N	N		N	265	0	3	0.00	26620351	101131	27.63	263	266	261	344	186	265	263.23	8.60	0	29429	276	270	266	260	256	270	260	72	79	100	160	1	1	71577299	190	-2.02	1.93	12	0.14	-131.00	137.00	479	20231017	-44.68	178	20240704	48.88	423	-37.35	20240926	178	48.88	20240704	423	-37.35	20240926	178	48.88	20240704	0.00	N	065420	100	71 억		6152787	N	N	0	N	00	N
80	20241018	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	265	0	3	0.00	779932	2969	0.81	263	265	262	344	186	265	262.69	8.60	0	-29	276	270	266	260	256	270	260	72	79	100	160	1	1	71577299	190	-2.02	1.93	12	0.00	-131.00	137.00	479	20231017	-44.68	178	20240704	48.88	423	-37.35	20240926	178	48.88	20240704	423	-37.35	20240926	178	48.88	20240704	0.00	N	065420	100	71 억		6152787	N	N	0	N	00	N
81	20241017	160613	57	100.00	KOSDAQ		화학	N	N	N	N		N	265	0	3	0.00	97101273	364728	49.12	265	272	262	344	186	265	266.23	8.60	0	-5741	281	273	268	260	255	270	257	72	79	100	160	1	1	71577299	190	-2.02	1.93	12	0.51	-131.00	137.00	479	20231017	-44.68	178	20240704	48.88	423	-37.35	20240926	178	48.88	20240704	479	-44.68	20231017	178	48.88	20240704	0.00	N	065420	100	71 억		6158619	N	N	0	N	00	N
82	20241017	150615	57	100.00	KOSDAQ		화학	N	N	N	N		N	267	2	2	0.75	92029255	345572	46.54	265	272	262	344	186	265	266.31	8.60	0	-6077	281	273	268	260	255	270	257	72	79	100	160	1	1	71577299	191	-2.04	1.95	12	0.48	-131.00	137.00	479	20231017	-44.26	178	20240704	50.00	423	-36.88	20240926	178	50.00	20240704	479	-44.26	20231017	178	50.00	20240704	0.00	N	065420	100	71 억		6158619	N	N	0	N	00	N
83	20241017	140614	57	100.00	KOSDAQ		화학	N	N	N	N		N	268	3	2	1.13	75041998	281659	37.94	265	272	262	344	186	265	266.43	8.60	0	-35718	281	273	268	260	255	270	257	72	79	100	160	1	1	71577299	192	-2.05	1.96	12	0.39	-131.00	137.00	479	20231017	-44.05	178	20240704	50.56	423	-36.64	20240926	178	50.56	20240704	479	-44.05	20231017	178	50.56	20240704	0.00	N	065420	100	71 억		6158619	N	N	0	N	00	N
84	20241017	130613	57	100.00	KOSDAQ		화학	N	N	N	N		N	267	2	2	0.75	72421059	271845	36.61	265	272	262	344	186	265	266.41	8.60	0	-35983	281	273	268	260	255	270	257	72	79	100	160	1	1	71577299	191	-2.04	1.95	12	0.38	-131.00	137.00	479	20231017	-44.26	178	20240704	50.00	423	-36.88	20240926	178	50.00	20240704	479	-44.26	20231017	178	50.00	20240704	0.00	N	065420	100	71 억		6158619	N	N	0	N	00	N
85	20241017	120616	57	100.00	KOSDAQ		화학	N	N	N	N		N	268	3	2	1.13	66774244	250668	33.76	265	272	262	344	186	265	266.39	8.60	0	-48415	281	273	268	260	255	270	257	72	79	100	160	1	1	71577299	192	-2.05	1.96	12	0.35	-131.00	137.00	479	20231017	-44.05	178	20240704	50.56	423	-36.64	20240926	178	50.56	20240704	479	-44.05	20231017	178	50.56	20240704	0.00	N	065420	100	71 억		6158619	N	N	0	N	00	N
86	20241017	110616	57	100.00	KOSDAQ		화학	N	N	N	N		N	268	3	2	1.13	57924238	217414	29.28	265	272	262	344	186	265	266.42	8.60	0	-50424	281	273	268	260	255	270	257	72	79	100	160	1	1	71577299	192	-2.05	1.96	12	0.30	-131.00	137.00	479	20231017	-44.05	178	20240704	50.56	423	-36.64	20240926	178	50.56	20240704	479	-44.05	20231017	178	50.56	20240704	0.00	N	065420	100	71 억		6158619	N	N	0	N	00	N
87	20241017	100616	57	100.00	KOSDAQ		화학	N	N	N	N		N	272	7	2	2.64	38519832	145021	19.53	265	272	262	344	186	265	265.62	8.60	0	-31027	281	273	268	260	255	270	257	72	79	100	160	1	1	71577299	195	-2.08	1.99	12	0.20	-131.00	137.00	479	20231017	-43.22	178	20240704	52.81	423	-35.70	20240926	178	52.81	20240704	479	-43.22	20231017	178	52.81	20240704	0.00	N	065420	100	71 억		6158619	N	N	0	N	00	N
88	20241017	090611	57	100.00	KOSDAQ		화학	N	N	N	N		N	265	0	3	0.00	2218333	8371	1.13	265	266	265	344	186	265	265.00	8.60	0	-153	281	273	268	260	255	270	257	72	79	100	160	1	1	71577299	190	-2.02	1.93	12	0.01	-131.00	137.00	479	20231017	-44.68	178	20240704	48.88	423	-37.35	20240926	178	48.88	20240704	479	-44.68	20231017	178	48.88	20240704	0.00	N	065420	100	71 억		6158619	N	N	0	N	00	N
89	20241016	160608	57	100.00	KOSDAQ		화학	N	N	N	N		N	265	-6	5	-2.21	197484293	737477	76.76	276	276	263	352	190	271	267.78	8.79	0	-137313	285	277	269	261	253	279	263	72	81	100	160	1	1	71577299	190	-2.02	1.93	12	1.03	-131.00	137.00	479	20231017	-44.68	178	20240704	48.88	423	-37.35	20240926	178	48.88	20240704	479	-44.68	20231017	178	48.88	20240704	0.00	N	065420	100	71 억		6294813	N	N	0	N	00	N
90	20241016	150611	57	100.00	KOSDAQ		화학	N	N	N	N		N	266	-5	5	-1.85	182514294	680855	70.87	276	276	263	352	190	271	268.07	8.79	0	-116893	285	277	269	261	253	279	263	72	81	100	160	1	1	71577299	190	-2.03	1.94	12	0.95	-131.00	137.00	479	20231017	-44.47	178	20240704	49.44	423	-37.12	20240926	178	49.44	20240704	479	-44.47	20231017	178	49.44	20240704	0.00	N	065420	100	71 억		6294813	N	N	0	N	00	N
91	20241016	140612	57	100.00	KOSDAQ		화학	N	N	N	N		N	267	-4	5	-1.48	165251254	615541	64.07	276	276	264	352	190	271	268.47	8.79	0	-95156	285	277	269	261	253	279	263	72	81	100	160	1	1	71577299	191	-2.04	1.95	12	0.86	-131.00	137.00	479	20231017	-44.26	178	20240704	50.00	423	-36.88	20240926	178	50.00	20240704	479	-44.26	20231017	178	50.00	20240704	0.00	N	065420	100	71 억		6294813	N	N	0	N	00	N
92	20241016	130610	57	100.00	KOSDAQ		화학	N	N	N	N		N	267	-4	5	-1.48	127859178	474603	49.40	276	276	265	352	190	271	269.40	8.79	0	-35866	285	277	269	261	253	279	263	72	81	100	160	1	1	71577299	191	-2.04	1.95	12	0.66	-131.00	137.00	479	20231017	-44.26	178	20240704	50.00	423	-36.88	20240926	178	50.00	20240704	479	-44.26	20231017	178	50.00	20240704	0.00	N	065420	100	71 억		6294813	N	N	0	N	00	N
93	20241016	120610	57	100.00	KOSDAQ		화학	N	N	N	N		N	267	-4	5	-1.48	109582919	405964	42.25	276	276	265	352	190	271	269.93	8.79	0	-16728	285	277	269	261	253	279	263	72	81	100	160	1	1	71577299	191	-2.04	1.95	12	0.57	-131.00	137.00	479	20231017	-44.26	178	20240704	50.00	423	-36.88	20240926	178	50.00	20240704	479	-44.26	20231017	178	50.00	20240704	0.00	N	065420	100	71 억		6294813	N	N	0	N	00	N
94	20241016	110608	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	-1	5	-0.37	85290628	316021	32.89	276	276	265	352	190	271	269.89	8.79	0	11282	285	277	269	261	253	279	263	72	81	100	160	1	1	71577299	193	-2.06	1.97	12	0.44	-131.00	137.00	479	20231017	-43.63	178	20240704	51.69	423	-36.17	20240926	178	51.69	20240704	479	-43.63	20231017	178	51.69	20240704	0.00	N	065420	100	71 억		6294813	N	N	0	N	00	N
95	20241016	100610	57	100.00	KOSDAQ		화학	N	N	N	N		N	271	0	3	0.00	66884769	247979	25.81	276	276	265	352	190	271	269.72	8.79	0	18140	285	277	269	261	253	279	263	72	81	100	160	1	1	71577299	194	-2.07	1.98	12	0.35	-131.00	137.00	479	20231017	-43.42	178	20240704	52.25	423	-35.93	20240926	178	52.25	20240704	479	-43.42	20231017	178	52.25	20240704	0.00	N	065420	100	71 억		6294813	N	N	0	N	00	N
96	20241016	090610	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	-1	5	-0.37	18866360	69423	7.23	276	276	270	352	190	271	271.76	8.79	0	1274	285	277	269	261	253	279	263	72	81	100	160	1	1	71577299	193	-2.06	1.97	12	0.10	-131.00	137.00	479	20231017	-43.63	178	20240704	51.69	423	-36.17	20240926	178	51.69	20240704	479	-43.63	20231017	178	51.69	20240704	0.00	N	065420	100	71 억		6294813	N	N	0	N	00	N
97	20241015	160606	57	100.00	KOSDAQ		화학	N	N	N	N		N	271	-2	5	-0.73	253004359	946500	130.04	271	277	261	354	192	273	267.30	8.58	0	144021	277	274	271	268	265	276	270	72	81	100	160	1	1	71577299	194	-2.07	1.98	12	1.32	-131.00	137.00	479	20231017	-43.42	178	20240704	52.25	423	-35.93	20240926	178	52.25	20240704	479	-43.42	20231017	178	52.25	20240704	0.00	N	065420	100	71 억		6143719	N	N	0	N	00	N
98	20241015	150612	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	-3	5	-1.10	239184971	895477	123.03	271	277	261	354	192	273	267.10	8.58	0	134732	277	274	271	268	265	276	270	72	81	100	160	1	1	71577299	193	-2.06	1.97	12	1.25	-131.00	137.00	479	20231017	-43.63	178	20240704	51.69	423	-36.17	20240926	178	51.69	20240704	479	-43.63	20231017	178	51.69	20240704	0.00	N	065420	100	71 억		6143719	N	N	0	N	00	N
99	20241015	140611	57	100.00	KOSDAQ		화학	N	N	N	N		N	268	-5	5	-1.83	200708932	752040	103.33	271	277	261	354	192	273	266.89	8.58	0	37084	277	274	271	268	265	276	270	72	81	100	160	1	1	71577299	192	-2.05	1.96	12	1.05	-131.00	137.00	479	20231017	-44.05	178	20240704	50.56	423	-36.64	20240926	178	50.56	20240704	479	-44.05	20231017	178	50.56	20240704	0.00	N	065420	100	71 억		6143719	N	N	0	N	00	N
100	20241015	130608	57	100.00	KOSDAQ		화학	N	N	N	N		N	265	-8	5	-2.93	159500024	595670	81.84	271	277	261	354	192	273	267.77	8.58	0	3005	277	274	271	268	265	276	270	72	81	100	160	1	1	71577299	190	-2.02	1.93	12	0.83	-131.00	137.00	479	20231017	-44.68	178	20240704	48.88	423	-37.35	20240926	178	48.88	20240704	479	-44.68	20231017	178	48.88	20240704	0.00	N	065420	100	71 억		6143719	N	N	0	N	00	N
101	20241015	120609	57	100.00	KOSDAQ		화학	N	N	N	N		N	266	-7	5	-2.56	153072719	571443	78.51	271	277	261	354	192	273	267.87	8.58	0	-9818	277	274	271	268	265	276	270	72	81	100	160	1	1	71577299	190	-2.03	1.94	12	0.80	-131.00	137.00	479	20231017	-44.47	178	20240704	49.44	423	-37.12	20240926	178	49.44	20240704	479	-44.47	20231017	178	49.44	20240704	0.00	N	065420	100	71 억		6143719	N	N	0	N	00	N
102	20241015	110611	57	100.00	KOSDAQ		화학	N	N	N	N		N	265	-8	5	-2.93	128202584	477665	65.63	271	277	261	354	192	273	268.39	8.58	0	-39999	277	274	271	268	265	276	270	72	81	100	160	1	1	71577299	190	-2.02	1.93	12	0.67	-131.00	137.00	479	20231017	-44.68	178	20240704	48.88	423	-37.35	20240926	178	48.88	20240704	479	-44.68	20231017	178	48.88	20240704	0.00	N	065420	100	71 억		6143719	N	N	0	N	00	N
103	20241015	100610	57	100.00	KOSDAQ		화학	N	N	N	N		N	271	-2	5	-0.73	68248626	252037	34.63	271	277	268	354	192	273	270.79	8.58	0	-13997	277	274	271	268	265	276	270	72	81	100	160	1	1	71577299	194	-2.07	1.98	12	0.35	-131.00	137.00	479	20231017	-43.42	178	20240704	52.25	423	-35.93	20240926	178	52.25	20240704	479	-43.42	20231017	178	52.25	20240704	0.00	N	065420	100	71 억		6143719	N	N	0	N	00	N
104	20241015	090608	57	100.00	KOSDAQ		화학	N	N	N	N		N	273	0	3	0.00	19372291	71063	9.76	271	277	270	354	192	273	272.61	8.58	0	-14899	277	274	271	268	265	276	270	72	81	100	160	1	1	71577299	195	-2.08	1.99	12	0.10	-131.00	137.00	479	20231017	-43.01	178	20240704	53.37	423	-35.46	20240926	178	53.37	20240704	479	-43.01	20231017	178	53.37	20240704	0.00	N	065420	100	71 억		6143719	N	N	0	N	00	N
105	20241014	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	273	-2	5	-0.73	193763597	717093	69.23	271	274	268	357	193	275	270.17	8.43	0	113404	295	284	277	266	259	281	263	72	82	100	170	1	1	71577299	195	-2.08	1.99	12	1.00	-131.00	137.00	479	20231017	-43.01	178	20240704	53.37	423	-35.46	20240926	178	53.37	20240704	479	-43.01	20231017	178	53.37	20240704	0.00	N	065420	100	71 억		6030803	N	N	0	N	00	N
106	20241014	150603	57	100.00	KOSDAQ		화학	N	N	N	N		N	272	-3	5	-1.09	183366045	679004	65.55	271	274	268	357	193	275	270.05	8.43	0	116326	295	284	277	266	259	281	263	72	82	100	170	1	1	71577299	195	-2.08	1.99	12	0.95	-131.00	137.00	479	20231017	-43.22	178	20240704	52.81	423	-35.70	20240926	178	52.81	20240704	479	-43.22	20231017	178	52.81	20240704	0.00	N	065420	100	71 억		6030803	N	N	0	N	00	N
107	20241014	140602	57	100.00	KOSDAQ		화학	N	N	N	N		N	273	-2	5	-0.73	166207330	615797	59.45	271	274	268	357	193	275	269.91	8.43	0	119768	295	284	277	266	259	281	263	72	82	100	170	1	1	71577299	195	-2.08	1.99	12	0.86	-131.00	137.00	479	20231017	-43.01	178	20240704	53.37	423	-35.46	20240926	178	53.37	20240704	479	-43.01	20231017	178	53.37	20240704	0.00	N	065420	100	71 억		6030803	N	N	0	N	00	N
108	20241014	130602	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	-5	5	-1.82	155170488	575066	55.52	271	274	268	357	193	275	269.83	8.43	0	123390	295	284	277	266	259	281	263	72	82	100	170	1	1	71577299	193	-2.06	1.97	12	0.80	-131.00	137.00	479	20231017	-43.63	178	20240704	51.69	423	-36.17	20240926	178	51.69	20240704	479	-43.63	20231017	178	51.69	20240704	0.00	N	065420	100	71 억		6030803	N	N	0	N	00	N
109	20241014	120555	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	-5	5	-1.82	142816428	529410	51.11	271	274	268	357	193	275	269.76	8.43	0	113808	295	284	277	266	259	281	263	72	82	100	170	1	1	71577299	193	-2.06	1.97	12	0.74	-131.00	137.00	479	20231017	-43.63	178	20240704	51.69	423	-36.17	20240926	178	51.69	20240704	479	-43.63	20231017	178	51.69	20240704	0.00	N	065420	100	71 억		6030803	N	N	0	N	00	N
110	20241014	110557	57	100.00	KOSDAQ		화학	N	N	N	N		N	271	-4	5	-1.45	120586536	446904	43.14	271	274	268	357	193	275	269.83	8.43	0	118213	295	284	277	266	259	281	263	72	82	100	170	1	1	71577299	194	-2.07	1.98	12	0.62	-131.00	137.00	479	20231017	-43.42	178	20240704	52.25	423	-35.93	20240926	178	52.25	20240704	479	-43.42	20231017	178	52.25	20240704	0.00	N	065420	100	71 억		6030803	N	N	0	N	00	N
111	20241014	100555	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	-5	5	-1.82	75977785	280989	27.13	271	274	268	357	193	275	270.39	8.43	0	85565	295	284	277	266	259	281	263	72	82	100	170	1	1	71577299	193	-2.06	1.97	12	0.39	-131.00	137.00	479	20231017	-43.63	178	20240704	51.69	423	-36.17	20240926	178	51.69	20240704	479	-43.63	20231017	178	51.69	20240704	0.00	N	065420	100	71 억		6030803	N	N	0	N	00	N
112	20241014	090559	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	-5	5	-1.82	28730166	106081	10.24	271	274	270	357	193	275	270.83	8.43	0	28906	295	284	277	266	259	281	263	72	82	100	170	1	1	71577299	193	-2.06	1.97	12	0.15	-131.00	137.00	479	20231017	-43.63	178	20240704	51.69	423	-36.17	20240926	178	51.69	20240704	479	-43.63	20231017	178	51.69	20240704	0.00	N	065420	100	71 억		6030803	N	N	0	N	00	N
113	20241011	160547	57	100.00	KOSDAQ		화학	N	N	N	N		N	275	-7	5	-2.48	282456485	1022446	80.00	282	288	270	366	198	282	276.27	8.44	0	-11021	294	287	281	274	268	291	278	72	84	100	170	1	1	71577299	197	-2.10	2.01	12	1.43	-131.00	137.00	479	20231017	-42.59	178	20240704	54.49	423	-34.99	20240926	178	54.49	20240704	479	-42.59	20231017	178	54.49	20240704	0.00	N	065420	100	71 억		6041825	N	N	0	N	00	N
114	20241011	150556	57	100.00	KOSDAQ		화학	N	N	N	N		N	272	-10	5	-3.55	257100297	930246	72.79	282	288	270	366	198	282	276.38	8.44	0	-310	294	287	281	274	268	291	278	72	84	100	170	1	1	71577299	195	-2.08	1.99	12	1.30	-131.00	137.00	479	20231017	-43.22	178	20240704	52.81	423	-35.70	20240926	178	52.81	20240704	479	-43.22	20231017	178	52.81	20240704	0.00	N	065420	100	71 억		6041825	N	N	0	N	00	N
115	20241011	140557	57	100.00	KOSDAQ		화학	N	N	N	N		N	275	-7	5	-2.48	219937627	794350	62.15	282	288	270	366	198	282	276.88	8.44	0	-4665	294	287	281	274	268	291	278	72	84	100	170	1	1	71577299	197	-2.10	2.01	12	1.11	-131.00	137.00	479	20231017	-42.59	178	20240704	54.49	423	-34.99	20240926	178	54.49	20240704	479	-42.59	20231017	178	54.49	20240704	0.00	N	065420	100	71 억		6041825	N	N	0	N	00	N
116	20241011	130557	57	100.00	KOSDAQ		화학	N	N	N	N		N	275	-7	5	-2.48	174960641	628887	49.21	282	288	271	366	198	282	278.21	8.44	0	-7704	294	287	281	274	268	291	278	72	84	100	170	1	1	71577299	197	-2.10	2.01	12	0.88	-131.00	137.00	479	20231017	-42.59	178	20240704	54.49	423	-34.99	20240926	178	54.49	20240704	479	-42.59	20231017	178	54.49	20240704	0.00	N	065420	100	71 억		6041825	N	N	0	N	00	N
117	20241011	120554	57	100.00	KOSDAQ		화학	N	N	N	N		N	275	-7	5	-2.48	140627986	502772	39.34	282	288	273	366	198	282	279.71	8.44	0	-11878	294	287	281	274	268	291	278	72	84	100	170	1	1	71577299	197	-2.10	2.01	12	0.70	-131.00	137.00	479	20231017	-42.59	178	20240704	54.49	423	-34.99	20240926	178	54.49	20240704	479	-42.59	20231017	178	54.49	20240704	0.00	N	065420	100	71 억		6041825	N	N	0	N	00	N
118	20241011	110553	57	100.00	KOSDAQ		화학	N	N	N	N		N	276	-6	5	-2.13	111837054	397906	31.13	282	288	276	366	198	282	281.06	8.44	0	-10460	294	287	281	274	268	291	278	72	84	100	170	1	1	71577299	198	-2.11	2.01	12	0.56	-131.00	137.00	479	20231017	-42.38	178	20240704	55.06	423	-34.75	20240926	178	55.06	20240704	479	-42.38	20231017	178	55.06	20240704	0.00	N	065420	100	71 억		6041825	N	N	0	N	00	N
119	20241011	100601	57	100.00	KOSDAQ		화학	N	N	N	N		N	279	-3	5	-1.06	87189257	308933	24.17	282	288	278	366	198	282	282.23	8.44	0	-29404	294	287	281	274	268	291	278	72	84	100	170	1	1	71577299	200	-2.13	2.04	12	0.43	-131.00	137.00	479	20231017	-41.75	178	20240704	56.74	423	-34.04	20240926	178	56.74	20240704	479	-41.75	20231017	178	56.74	20240704	0.00	N	065420	100	71 억		6041825	N	N	0	N	00	N
120	20241011	090556	57	100.00	KOSDAQ		화학	N	N	N	N		N	283	1	2	0.35	25527380	89237	6.98	282	288	282	366	198	282	286.06	8.44	0	-48555	294	287	281	274	268	291	278	72	84	100	170	1	1	71577299	203	-2.16	2.07	12	0.12	-131.00	137.00	479	20231017	-40.92	178	20240704	58.99	423	-33.10	20240926	178	58.99	20240704	479	-40.92	20231017	178	58.99	20240704	0.00	N	065420	100	71 억		6041825	N	N	0	N	00	N
121	20241010	160608	57	100.00	KOSDAQ		화학	N	N	N	N		N	282	-1	5	-0.35	350514698	1252541	13.90	281	288	275	367	199	283	279.82	8.32	0	89146	353	318	295	260	237	335	277	72	84	100	170	1	1	71577299	202	-2.15	2.06	12	1.75	-131.00	137.00	479	20231017	-41.13	178	20240704	58.43	423	-33.33	20240926	178	58.43	20240704	479	-41.13	20231017	178	58.43	20240704	0.00	N	065420	100	71 억		5952572	N	N	0	N	00	N
122	20241010	150618	57	100.00	KOSDAQ		화학	N	N	N	N		N	281	-2	5	-0.71	313447466	1120545	12.43	281	288	275	367	199	283	279.71	8.32	0	59743	353	318	295	260	237	335	277	72	84	100	170	1	1	71577299	201	-2.15	2.05	12	1.57	-131.00	137.00	479	20231017	-41.34	178	20240704	57.87	423	-33.57	20240926	178	57.87	20240704	479	-41.34	20231017	178	57.87	20240704	0.00	N	065420	100	71 억		5952572	N	N	0	N	00	N
123	20241010	140613	57	100.00	KOSDAQ		화학	N	N	N	N		N	281	-2	5	-0.71	283157542	1012097	11.23	281	288	275	367	199	283	279.76	8.32	0	57068	353	318	295	260	237	335	277	72	84	100	170	1	1	71577299	201	-2.15	2.05	12	1.41	-131.00	137.00	479	20231017	-41.34	178	20240704	57.87	423	-33.57	20240926	178	57.87	20240704	479	-41.34	20231017	178	57.87	20240704	0.00	N	065420	100	71 억		5952572	N	N	0	N	00	N
124	20241010	130612	57	100.00	KOSDAQ		화학	N	N	N	N		N	282	-1	5	-0.35	272558814	974520	10.81	281	288	275	367	199	283	279.67	8.32	0	56649	353	318	295	260	237	335	277	72	84	100	170	1	1	71577299	202	-2.15	2.06	12	1.36	-131.00	137.00	479	20231017	-41.13	178	20240704	58.43	423	-33.33	20240926	178	58.43	20240704	479	-41.13	20231017	178	58.43	20240704	0.00	N	065420	100	71 억		5952572	N	N	0	N	00	N
125	20241010	120612	57	100.00	KOSDAQ		화학	N	N	N	N		N	279	-4	5	-1.41	251668511	900172	9.99	281	288	275	367	199	283	279.56	8.32	0	45601	353	318	295	260	237	335	277	72	84	100	170	1	1	71577299	200	-2.13	2.04	12	1.26	-131.00	137.00	479	20231017	-41.75	178	20240704	56.74	423	-34.04	20240926	178	56.74	20240704	479	-41.75	20231017	178	56.74	20240704	0.00	N	065420	100	71 억		5952572	N	N	0	N	00	N
126	20241010	110611	57	100.00	KOSDAQ		화학	N	N	N	N		N	279	-4	5	-1.41	228821968	817889	9.08	281	288	275	367	199	283	279.75	8.32	0	24668	353	318	295	260	237	335	277	72	84	100	170	1	1	71577299	200	-2.13	2.04	12	1.14	-131.00	137.00	479	20231017	-41.75	178	20240704	56.74	423	-34.04	20240926	178	56.74	20240704	479	-41.75	20231017	178	56.74	20240704	0.00	N	065420	100	71 억		5952572	N	N	0	N	00	N
127	20241010	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	282	-1	5	-0.35	172799357	617077	6.85	281	288	275	367	199	283	280.01	8.32	0	25190	353	318	295	260	237	335	277	72	84	100	170	1	1	71577299	202	-2.15	2.06	12	0.86	-131.00	137.00	479	20231017	-41.13	178	20240704	58.43	423	-33.33	20240926	178	58.43	20240704	479	-41.13	20231017	178	58.43	20240704	0.00	N	065420	100	71 억		5952572	N	N	0	N	00	N
128	20241010	090612	57	100.00	KOSDAQ		화학	N	N	N	N		N	279	-4	5	-1.41	84349843	302516	3.36	281	282	275	367	199	283	278.76	8.32	0	-559	353	318	295	260	237	335	277	72	84	100	170	1	1	71577299	200	-2.13	2.04	12	0.42	-131.00	137.00	479	20231017	-41.75	178	20240704	56.74	423	-34.04	20240926	178	56.74	20240704	479	-41.75	20231017	178	56.74	20240704	0.00	N	065420	100	71 억		5952572	N	N	0	N	00	N
129	20241008	160607	57	100.00	KOSDAQ		화학	N	N	N	N		N	283	11	2	4.04	2690808000	8976945	469.71	272	330	272	353	191	272	299.75	8.76	0	-318100	287	279	273	265	259	276	262	72	81	100	160	1	1	71577299	203	-2.16	2.07	12	12.54	-131.00	137.00	479	20231017	-40.92	178	20240704	58.99	423	-33.10	20240926	178	58.99	20240704	479	-40.92	20231017	178	58.99	20240704	0.00	N	065420	100	71 억		6269732	N	N	0	N	00	N
130	20241008	150611	57	100.00	KOSDAQ		화학	N	N	N	N		N	288	16	2	5.88	2621393573	8734214	457.01	272	330	272	353	191	272	300.13	8.76	0	-349050	287	279	273	265	259	276	262	72	81	100	160	1	1	71577299	206	-2.20	2.10	12	12.20	-131.00	137.00	479	20231017	-39.87	178	20240704	61.80	423	-31.91	20240926	178	61.80	20240704	479	-39.87	20231017	178	61.80	20240704	0.00	N	065420	100	71 억		6269732	N	N	0	N	00	N
131	20241008	140610	57	100.00	KOSDAQ		화학	N	N	N	N		N	290	18	2	6.62	2516796175	8368102	437.85	272	330	272	353	191	272	300.76	8.76	0	-388413	287	279	273	265	259	276	262	72	81	100	160	1	1	71577299	208	-2.21	2.12	12	11.69	-131.00	137.00	479	20231017	-39.46	178	20240704	62.92	423	-31.44	20240926	178	62.92	20240704	479	-39.46	20231017	178	62.92	20240704	0.00	N	065420	100	71 억		6269732	N	N	0	N	00	N
132	20241008	130609	57	100.00	KOSDAQ		화학	N	N	N	N		N	288	16	2	5.88	2446895244	8124835	425.12	272	330	272	353	191	272	301.16	8.76	0	-384197	287	279	273	265	259	276	262	72	81	100	160	1	1	71577299	206	-2.20	2.10	12	11.35	-131.00	137.00	479	20231017	-39.87	178	20240704	61.80	423	-31.91	20240926	178	61.80	20240704	479	-39.87	20231017	178	61.80	20240704	0.00	N	065420	100	71 억		6269732	N	N	0	N	00	N
133	20241008	120609	57	100.00	KOSDAQ		화학	N	N	N	N		N	288	16	2	5.88	2328323612	7713014	403.57	272	330	272	353	191	272	301.87	8.76	0	-311348	287	279	273	265	259	276	262	72	81	100	160	1	1	71577299	206	-2.20	2.10	12	10.78	-131.00	137.00	479	20231017	-39.87	178	20240704	61.80	423	-31.91	20240926	178	61.80	20240704	479	-39.87	20231017	178	61.80	20240704	0.00	N	065420	100	71 억		6269732	N	N	0	N	00	N
134	20241008	110608	57	100.00	KOSDAQ		화학	N	N	N	N		N	289	17	2	6.25	2233625842	7387091	386.52	272	330	272	353	191	272	302.37	8.76	0	-301196	287	279	273	265	259	276	262	72	81	100	160	1	1	71577299	207	-2.21	2.11	12	10.32	-131.00	137.00	479	20231017	-39.67	178	20240704	62.36	423	-31.68	20240926	178	62.36	20240704	479	-39.67	20231017	178	62.36	20240704	0.00	N	065420	100	71 억		6269732	N	N	0	N	00	N
135	20241008	100610	57	100.00	KOSDAQ		화학	N	N	N	N		N	290	18	2	6.62	2033916778	6699432	350.54	272	330	272	353	191	272	303.60	8.76	0	-378318	287	279	273	265	259	276	262	72	81	100	160	1	1	71577299	208	-2.21	2.12	12	9.36	-131.00	137.00	479	20231017	-39.46	178	20240704	62.92	423	-31.44	20240926	178	62.92	20240704	479	-39.46	20231017	178	62.92	20240704	0.00	N	065420	100	71 억		6269732	N	N	0	N	00	N
136	20241008	090608	57	100.00	KOSDAQ		화학	N	N	N	N		N	278	6	2	2.21	65404552	236695	12.38	272	282	272	353	191	272	276.32	8.76	0	38795	287	279	273	265	259	276	262	72	81	100	160	1	1	71577299	199	-2.12	2.03	12	0.33	-131.00	137.00	479	20231017	-41.96	178	20240704	56.18	423	-34.28	20240926	178	56.18	20240704	479	-41.96	20231017	178	56.18	20240704	0.00	N	065420	100	71 억		6269732	N	N	0	N	00	N
137	20241007	160610	57	100.00	KOSDAQ		화학	N	N	N	N		N	272	-10	5	-3.55	510403569	1869938	83.54	281	281	267	366	198	282	272.95	8.41	0	247675	307	294	285	272	263	290	268	72	84	100	170	1	1	71577299	195	-2.08	1.99	12	2.61	-131.00	137.00	479	20231017	-43.22	178	20240704	52.81	423	-35.70	20240926	178	52.81	20240704	479	-43.22	20231017	178	52.81	20240704	0.00	N	065420	100	71 억		6018153	N	N	0	N	00	N
138	20241007	150551	57	100.00	KOSDAQ		화학	N	N	N	N		N	274	-8	5	-2.84	457657608	1676489	74.90	281	281	267	366	198	282	272.99	8.41	0	213166	307	294	285	272	263	290	268	72	84	100	170	1	1	71577299	196	-2.09	2.00	12	2.34	-131.00	137.00	479	20231017	-42.80	178	20240704	53.93	423	-35.22	20240926	178	53.93	20240704	479	-42.80	20231017	178	53.93	20240704	0.00	N	065420	100	71 억		6018153	N	N	0	N	00	N
139	20241007	140613	57	100.00	KOSDAQ		화학	N	N	N	N		N	272	-10	5	-3.55	391357205	1435057	64.11	281	281	267	366	198	282	272.71	8.41	0	166916	307	294	285	272	263	290	268	72	84	100	170	1	1	71577299	195	-2.08	1.99	12	2.00	-131.00	137.00	479	20231017	-43.22	178	20240704	52.81	423	-35.70	20240926	178	52.81	20240704	479	-43.22	20231017	178	52.81	20240704	0.00	N	065420	100	71 억		6018153	N	N	0	N	00	N
140	20241007	130554	57	100.00	KOSDAQ		화학	N	N	N	N		N	274	-8	5	-2.84	364894721	1338042	59.78	281	281	267	366	198	282	272.71	8.41	0	149376	307	294	285	272	263	290	268	72	84	100	170	1	1	71577299	196	-2.09	2.00	12	1.87	-131.00	137.00	479	20231017	-42.80	178	20240704	53.93	423	-35.22	20240926	178	53.93	20240704	479	-42.80	20231017	178	53.93	20240704	0.00	N	065420	100	71 억		6018153	N	N	0	N	00	N
141	20241007	120625	57	100.00	KOSDAQ		화학	N	N	N	N		N	277	-5	5	-1.77	334182165	1226242	54.78	281	281	267	366	198	282	272.53	8.41	0	129448	307	294	285	272	263	290	268	72	84	100	170	1	1	71577299	198	-2.11	2.02	12	1.71	-131.00	137.00	479	20231017	-42.17	178	20240704	55.62	423	-34.52	20240926	178	55.62	20240704	479	-42.17	20231017	178	55.62	20240704	0.00	N	065420	100	71 억		6018153	N	N	0	N	00	N
142	20241007	110545	57	100.00	KOSDAQ		화학	N	N	N	N		N	275	-7	5	-2.48	282590771	1039493	46.44	281	281	267	366	198	282	271.85	8.41	0	105156	307	294	285	272	263	290	268	72	84	100	170	1	1	71577299	197	-2.10	2.01	12	1.45	-131.00	137.00	479	20231017	-42.59	178	20240704	54.49	423	-34.99	20240926	178	54.49	20240704	479	-42.59	20231017	178	54.49	20240704	0.00	N	065420	100	71 억		6018153	N	N	0	N	00	N
143	20241007	100544	57	100.00	KOSDAQ		화학	N	N	N	N		N	272	-10	5	-3.55	209644419	773033	34.54	281	281	267	366	198	282	271.20	8.41	0	127879	307	294	285	272	263	290	268	72	84	100	170	1	1	71577299	195	-2.08	1.99	12	1.08	-131.00	137.00	479	20231017	-43.22	178	20240704	52.81	423	-35.70	20240926	178	52.81	20240704	479	-43.22	20231017	178	52.81	20240704	0.00	N	065420	100	71 억		6018153	N	N	0	N	00	N
144	20241007	090616	57	100.00	KOSDAQ		화학	N	N	N	N		N	273	-9	5	-3.19	38871076	140944	6.30	281	281	271	366	198	282	275.79	8.41	0	-11691	307	294	285	272	263	290	268	72	84	100	170	1	1	71577299	195	-2.08	1.99	12	0.20	-131.00	137.00	479	20231017	-43.01	178	20240704	53.37	423	-35.46	20240926	178	53.37	20240704	479	-43.01	20231017	178	53.37	20240704	0.00	N	065420	100	71 억		6018153	N	N	0	N	00	N
145	20241004	160528	57	100.00	KOSDAQ		화학	N	N	N	N		N	282	-2	5	-0.70	623865296	2186829	15.32	286	298	276	369	199	284	285.28	7.82	0	422298	334	308	292	266	250	322	280	72	85	100	170	1	1	71577299	202	-2.15	2.06	12	3.06	-131.00	137.00	479	20231017	-41.13	178	20240704	58.43	423	-33.33	20240926	178	58.43	20240704	479	-41.13	20231017	178	58.43	20240704	0.00	N	065420	100	71 억		5596315	N	N	0	N	00	N
146	20241004	150533	57	100.00	KOSDAQ		화학	N	N	N	N		N	282	-2	5	-0.70	578922756	2027425	14.21	286	298	276	369	199	284	285.55	7.82	0	392106	334	308	292	266	250	322	280	72	85	100	170	1	1	71577299	202	-2.15	2.06	12	2.83	-131.00	137.00	479	20231017	-41.13	178	20240704	58.43	423	-33.33	20240926	178	58.43	20240704	479	-41.13	20231017	178	58.43	20240704	0.00	N	065420	100	71 억		5596315	N	N	0	N	00	N
147	20241004	140534	57	100.00	KOSDAQ		화학	N	N	N	N		N	285	1	2	0.35	533101872	1864835	13.07	286	298	276	369	199	284	285.87	7.82	0	356248	334	308	292	266	250	322	280	72	85	100	170	1	1	71577299	204	-2.18	2.08	12	2.61	-131.00	137.00	479	20231017	-40.50	178	20240704	60.11	423	-32.62	20240926	178	60.11	20240704	479	-40.50	20231017	178	60.11	20240704	0.00	N	065420	100	71 억		5596315	N	N	0	N	00	N
148	20241004	130532	57	100.00	KOSDAQ		화학	N	N	N	N		N	286	2	2	0.70	492344965	1721376	12.06	286	298	276	369	199	284	286.02	7.82	0	334042	334	308	292	266	250	322	280	72	85	100	170	1	1	71577299	205	-2.18	2.09	12	2.40	-131.00	137.00	479	20231017	-40.29	178	20240704	60.67	423	-32.39	20240926	178	60.67	20240704	479	-40.29	20231017	178	60.67	20240704	0.00	N	065420	100	71 억		5596315	N	N	0	N	00	N
149	20241004	120532	57	100.00	KOSDAQ		화학	N	N	N	N		N	287	3	2	1.06	444219070	1552652	10.88	286	298	276	369	199	284	286.10	7.82	0	343849	334	308	292	266	250	322	280	72	85	100	170	1	1	71577299	205	-2.19	2.09	12	2.17	-131.00	137.00	479	20231017	-40.08	178	20240704	61.24	423	-32.15	20240926	178	61.24	20240704	479	-40.08	20231017	178	61.24	20240704	0.00	N	065420	100	71 억		5596315	N	N	0	N	00	N
150	20241004	110529	57	100.00	KOSDAQ		화학	N	N	N	N		N	285	1	2	0.35	382930399	1338604	9.38	286	298	276	369	199	284	286.07	7.82	0	317804	334	308	292	266	250	322	280	72	85	100	170	1	1	71577299	204	-2.18	2.08	12	1.87	-131.00	137.00	479	20231017	-40.50	178	20240704	60.11	423	-32.62	20240926	178	60.11	20240704	479	-40.50	20231017	178	60.11	20240704	0.00	N	065420	100	71 억		5596315	N	N	0	N	00	N
151	20241004	100526	57	100.00	KOSDAQ		화학	N	N	N	N		N	286	2	2	0.70	332506806	1161671	8.14	286	298	276	369	199	284	286.23	7.82	0	262424	334	308	292	266	250	322	280	72	85	100	170	1	1	71577299	205	-2.18	2.09	12	1.62	-131.00	137.00	479	20231017	-40.29	178	20240704	60.67	423	-32.39	20240926	178	60.67	20240704	479	-40.29	20231017	178	60.67	20240704	0.00	N	065420	100	71 억		5596315	N	N	0	N	00	N
152	20241004	090527	57	100.00	KOSDAQ		화학	N	N	N	N		N	287	3	2	1.06	56964821	199477	1.40	286	288	284	369	199	284	285.57	7.82	0	-38853	334	308	292	266	250	322	280	72	85	100	170	1	1	71577299	205	-2.19	2.09	12	0.28	-131.00	137.00	479	20231017	-40.08	178	20240704	61.24	423	-32.15	20240926	178	61.24	20240704	479	-40.08	20231017	178	61.24	20240704	0.00	N	065420	100	71 억		5596315	N	N	0	N	00	N
153	20241002	160525	57	100.00	KOSDAQ		화학	N	N	N	N		N	284	9	2	3.27	4223250044	14158196	422.89	276	318	276	357	193	275	298.31	8.94	0	-807130	293	283	277	267	261	281	265	72	82	100	170	1	1	71577299	203	-2.17	2.07	12	19.78	-131.00	137.00	479	20231017	-40.71	178	20240704	59.55	423	-32.86	20240926	178	59.55	20240704	479	-40.71	20231017	178	59.55	20240704	0.00	N	065420	100	71 억		6397015	N	N	0	N	00	N
154	20241002	150535	57	100.00	KOSDAQ		화학	N	N	N	N		N	287	12	2	4.36	4134287571	13847508	413.61	276	318	276	357	193	275	298.57	8.94	0	-772103	293	283	277	267	261	281	265	72	82	100	170	1	1	71577299	205	-2.19	2.09	12	19.35	-131.00	137.00	479	20231017	-40.08	178	20240704	61.24	423	-32.15	20240926	178	61.24	20240704	479	-40.08	20231017	178	61.24	20240704	0.00	N	065420	100	71 억		6397015	N	N	0	N	00	N
155	20241002	140533	57	100.00	KOSDAQ		화학	N	N	N	N		N	283	8	2	2.91	4047057910	13541104	404.46	276	318	276	357	193	275	298.89	8.94	0	-859826	293	283	277	267	261	281	265	72	82	100	170	1	1	71577299	203	-2.16	2.07	12	18.92	-131.00	137.00	479	20231017	-40.92	178	20240704	58.99	423	-33.10	20240926	178	58.99	20240704	479	-40.92	20231017	178	58.99	20240704	0.00	N	065420	100	71 억		6397015	N	N	0	N	00	N
156	20241002	130528	57	100.00	KOSDAQ		화학	N	N	N	N		N	286	11	2	4.00	3819878614	12749540	380.81	276	318	276	357	193	275	299.63	8.94	0	-801077	293	283	277	267	261	281	265	72	82	100	170	1	1	71577299	205	-2.18	2.09	12	17.81	-131.00	137.00	479	20231017	-40.29	178	20240704	60.67	423	-32.39	20240926	178	60.67	20240704	479	-40.29	20231017	178	60.67	20240704	0.00	N	065420	100	71 억		6397015	N	N	0	N	00	N
157	20241002	120525	57	100.00	KOSDAQ		화학	N	N	N	N		N	294	19	2	6.91	3531923742	11753591	351.07	276	318	276	357	193	275	300.52	8.94	0	-801352	293	283	277	267	261	281	265	72	82	100	170	1	1	71577299	210	-2.24	2.15	12	16.42	-131.00	137.00	479	20231017	-38.62	178	20240704	65.17	423	-30.50	20240926	178	65.17	20240704	479	-38.62	20231017	178	65.17	20240704	0.00	N	065420	100	71 억		6397015	N	N	0	N	00	N
158	20241002	110520	57	100.00	KOSDAQ		화학	N	N	N	N		N	298	23	2	8.36	3222063932	10711435	319.94	276	318	276	357	193	275	300.83	8.94	0	-713091	293	283	277	267	261	281	265	72	82	100	170	1	1	71577299	213	-2.27	2.18	12	14.96	-131.00	137.00	479	20231017	-37.79	178	20240704	67.42	423	-29.55	20240926	178	67.42	20240704	479	-37.79	20231017	178	67.42	20240704	0.00	N	065420	100	71 억		6397015	N	N	0	N	00	N
159	20241002	100519	57	100.00	KOSDAQ		화학	N	N	N	N		N	302	27	2	9.82	2775435483	9213208	275.19	276	318	276	357	193	275	301.27	8.94	0	-731784	293	283	277	267	261	281	265	72	82	100	170	1	1	71577299	216	-2.31	2.20	12	12.87	-131.00	137.00	479	20231017	-36.95	178	20240704	69.66	423	-28.61	20240926	178	69.66	20240704	479	-36.95	20231017	178	69.66	20240704	0.00	N	065420	100	71 억		6397015	N	N	0	N	00	N
160	20241002	090517	57	100.00	KOSDAQ		화학	N	N	N	N		N	298	23	2	8.36	294123032	1002852	29.95	276	303	276	357	193	275	293.46	8.94	0	102136	293	283	277	267	261	281	265	72	82	100	170	1	1	71577299	213	-2.27	2.18	12	1.40	-131.00	137.00	479	20231017	-37.79	178	20240704	67.42	423	-29.55	20240926	178	67.42	20240704	479	-37.79	20231017	178	67.42	20240704	0.00	N	065420	100	71 억		6397015	N	N	0	N	00	N