KissMeData/317240/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	161240	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
3	20241031	151301	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
4	20241031	141257	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
5	20241031	131259	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
6	20241031	121256	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
7	20241031	111255	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
8	20241031	101257	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
9	20241031	091255	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
10	20241030	161251	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
11	20241030	151322	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
12	20241030	141256	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
13	20241030	131304	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
14	20241030	121321	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
15	20241030	111259	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
16	20241030	101250	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
17	20241030	091258	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
18	20241029	161209	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
19	20241029	151229	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
20	20241029	141046	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
21	20241029	131218	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
22	20241029	121219	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
23	20241029	111241	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
24	20241029	101216	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
25	20241028	161205	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
26	20241028	151214	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
27	20241028	141216	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
28	20241028	131210	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
29	20241028	121212	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
30	20241028	111018	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
31	20241028	101157	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
32	20241028	091206	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1570	-82.23	20231103	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
33	20241025	161207	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
34	20241025	151213	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
35	20241025	141210	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
36	20241025	131210	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
37	20241025	121215	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
38	20241025	111208	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
39	20241025	101208	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
40	20241025	091213	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
41	20241024	161146	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
42	20241024	151158	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
43	20241024	141143	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
44	20241024	131155	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
45	20241024	121151	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
46	20241024	111149	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
47	20241024	101043	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
48	20241024	091223	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
49	20241023	161154	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
50	20241023	151217	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
51	20241023	141225	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
52	20241023	131204	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
53	20241023	121200	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
54	20241023	111153	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
55	20241023	101158	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
56	20241023	091158	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
57	20241022	161144	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
58	20241022	151158	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
59	20241022	141158	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
60	20241022	131159	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
61	20241022	121154	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
62	20241022	111150	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
63	20241022	101153	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
64	20241022	091152	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
65	20241021	161139	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
66	20241021	151147	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
67	20241021	141151	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
68	20241021	131147	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
69	20241021	121146	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
70	20241021	111140	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
71	20241021	101145	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
72	20241021	091143	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
73	20241018	161141	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
74	20241018	151209	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
75	20241018	141211	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
76	20241018	131155	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
77	20241018	121208	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
78	20241018	111204	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
79	20241018	101150	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
80	20241018	091148	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
81	20241017	161145	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
82	20241017	151148	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
83	20241017	141152	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
84	20241017	131146	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
85	20241017	121153	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
86	20241017	111151	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
87	20241017	101148	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
88	20241017	091140	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
89	20241016	161134	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
90	20241016	151141	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
91	20241016	141144	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
92	20241016	131137	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
93	20241016	121137	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
94	20241016	111136	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
95	20241016	101135	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
96	20241016	091139	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
97	20241015	161130	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
98	20241015	151139	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
99	20241015	141140	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
100	20241015	131136	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
101	20241015	121139	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
102	20241015	111143	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
103	20241015	101141	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
104	20241015	091136	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
105	20241014	161107	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
106	20241014	151122	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
107	20241014	141121	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
108	20241014	131119	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
109	20241014	121111	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
110	20241014	111110	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
111	20241014	101113	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
112	20241014	091115	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
113	20241011	161054	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
114	20241011	151109	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
115	20241011	141112	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
116	20241011	131112	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
117	20241011	121105	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
118	20241011	111107	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
119	20241011	101116	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
120	20241011	091111	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
121	20241010	161135	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
122	20241010	151152	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
123	20241010	141146	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
124	20241010	131143	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
125	20241010	121143	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
126	20241010	111142	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
127	20241010	101140	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
128	20241010	091144	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
129	20241008	161132	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
130	20241008	151143	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
131	20241008	141137	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
132	20241008	131136	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
133	20241008	121137	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
134	20241008	111136	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
135	20241008	101137	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
136	20241008	091139	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
137	20241007	161152	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
138	20241007	151104	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
139	20241007	141126	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
140	20241007	131100	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
141	20241007	121125	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
142	20241007	111043	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
143	20241007	101037	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
144	20241007	091119	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
145	20241004	161006	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
146	20241004	151023	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
147	20241004	141005	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
148	20241004	131020	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
149	20241004	121017	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
150	20241004	111009	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
151	20241004	101013	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
152	20241004	091016	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
153	20241002	161005	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
154	20241002	151017	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
155	20241002	141019	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
156	20241002	131009	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
157	20241002	121009	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
158	20241002	110957	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
159	20241002	100952	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N
160	20241002	090954	58	100.00	KOSDAQ		화학	N	N	N	N		N	279	0	3	0.00	0	0	0.00	0	0	0	362	196	279	0.00	0.13	0	0	279	279	279	279	279	279	279	107	83	100	0	1	1	107240922	299	-16.41	1.00	12	0.00	-17.00	279.00	1880	20231026	-85.16	275	20240911	1.45	604	-53.81	20240102	275	1.45	20240911	1575	-82.29	20231026	255	9.41	20240520	0.02	N	317240	100	107 억		141867	N	N	0	N	00	N