KissMeData/045060/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	160534	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	10	2	0.37	64932810	24040	183.99	2685	2720	2680	3500	1890	2695	2701.02	1.53	0	3075	2711	2702	2696	2687	2681	2700	2685	85	805	500	1880	5	1	16941974	458	5.16	0.41	12	0.14	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.37	N	045060	500	84 억		259270	N	N	0	N	00	N
3	20241031	150541	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	10	2	0.37	63307070	23439	179.39	2685	2720	2680	3500	1890	2695	2700.93	1.53	0	3195	2711	2702	2696	2687	2681	2700	2685	85	805	500	1880	5	1	16941974	458	5.16	0.41	12	0.14	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.37	N	045060	500	84 억		259270	N	N	0	N	00	N
4	20241031	140541	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	10	2	0.37	45513590	16826	128.78	2685	2720	2680	3500	1890	2695	2704.96	1.53	0	2732	2711	2702	2696	2687	2681	2700	2685	85	805	500	1880	5	1	16941974	458	5.16	0.41	12	0.10	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.37	N	045060	500	84 억		259270	N	N	0	N	00	N
5	20241031	130539	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	15	2	0.56	40167160	14843	113.60	2685	2720	2680	3500	1890	2695	2706.13	1.53	0	2695	2711	2702	2696	2687	2681	2700	2685	85	805	500	1880	5	1	16941974	459	5.17	0.42	12	0.09	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.37	N	045060	500	84 억		259270	N	N	0	N	00	N
6	20241031	120539	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	15	2	0.56	35763685	13221	101.19	2685	2715	2680	3500	1890	2695	2705.07	1.53	0	2321	2711	2702	2696	2687	2681	2700	2685	85	805	500	1880	5	1	16941974	459	5.17	0.42	12	0.08	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.37	N	045060	500	84 억		259270	N	N	0	N	00	N
7	20241031	110541	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	5	2	0.19	20539420	7607	58.22	2685	2705	2680	3500	1890	2695	2700.07	1.53	0	1206	2711	2702	2696	2687	2681	2700	2685	85	805	500	1880	5	1	16941974	457	5.15	0.41	12	0.04	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.37	N	045060	500	84 억		259270	N	N	0	N	00	N
8	20241031	100540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	5	2	0.19	12551885	4652	35.60	2685	2705	2680	3500	1890	2695	2698.17	1.53	0	627	2711	2702	2696	2687	2681	2700	2685	85	805	500	1880	5	1	16941974	457	5.15	0.41	12	0.03	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.37	N	045060	500	84 억		259270	N	N	0	N	00	N
9	20241031	090538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	5	2	0.19	2187760	815	6.24	2685	2700	2680	3500	1890	2695	2684.37	1.53	0	128	2711	2702	2696	2687	2681	2700	2685	85	805	500	1880	5	1	16941974	457	5.15	0.41	12	0.00	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.37	N	045060	500	84 억		259270	N	N	0	N	00	N
10	20241030	160537	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-5	5	-0.19	34745250	12882	122.92	2700	2705	2690	3510	1890	2700	2697.19	1.52	0	2190	2723	2711	2698	2686	2673	2705	2680	85	810	500	1890	5	1	16941974	457	5.14	0.41	12	0.08	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.35	N	045060	500	84 억		257081	N	N	0	N	00	N
11	20241030	150549	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	5	2	0.19	31764065	11776	112.37	2700	2705	2690	3510	1890	2700	2697.36	1.52	0	1822	2723	2711	2698	2686	2673	2705	2680	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.07	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		257081	N	N	0	N	00	N
12	20241030	140542	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	5	2	0.19	28874720	10706	102.16	2700	2705	2690	3510	1890	2700	2697.06	1.52	0	1666	2723	2711	2698	2686	2673	2705	2680	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.06	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		257081	N	N	0	N	00	N
13	20241030	130542	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	21874140	8110	77.39	2700	2700	2690	3510	1890	2700	2697.18	1.52	0	1530	2723	2711	2698	2686	2673	2705	2680	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.05	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		257081	N	N	0	N	00	N
14	20241030	120548	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	13980040	5182	49.45	2700	2700	2690	3510	1890	2700	2697.81	1.52	0	963	2723	2711	2698	2686	2673	2705	2680	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.03	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		257081	N	N	0	N	00	N
15	20241030	110540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	11622995	4308	41.11	2700	2700	2690	3510	1890	2700	2698.00	1.52	0	792	2723	2711	2698	2686	2673	2705	2680	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.03	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		257081	N	N	0	N	00	N
16	20241030	100538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-5	5	-0.19	3546350	1316	12.56	2700	2700	2690	3510	1890	2700	2694.79	1.52	0	220	2723	2711	2698	2686	2673	2705	2680	85	810	500	1890	5	1	16941974	457	5.14	0.41	12	0.01	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.35	N	045060	500	84 억		257081	N	N	0	N	00	N
17	20241030	090540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-5	5	-0.19	91750	34	0.32	2700	2700	2695	3510	1890	2700	2698.53	1.52	0	-6	2723	2711	2698	2686	2673	2705	2680	85	810	500	1890	5	1	16941974	457	5.14	0.41	12	0.00	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.35	N	045060	500	84 억		257081	N	N	0	N	00	N
18	20241029	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-5	5	-0.18	28289230	10480	70.02	2710	2710	2685	3515	1895	2705	2699.35	1.51	0	1577	2725	2715	2700	2690	2675	2717	2692	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.06	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		255505	N	N	0	N	00	N
19	20241029	150531	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-5	5	-0.18	22238925	8236	55.02	2710	2710	2685	3515	1895	2705	2700.21	1.51	0	1142	2725	2715	2700	2690	2675	2717	2692	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.05	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		255505	N	N	0	N	00	N
20	20241029	140513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-10	5	-0.37	21167120	7839	52.37	2710	2710	2685	3515	1895	2705	2700.23	1.51	0	1049	2725	2715	2700	2690	2675	2717	2692	85	810	500	1890	5	1	16941974	457	5.14	0.41	12	0.05	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.35	N	045060	500	84 억		255505	N	N	0	N	00	N
21	20241029	130525	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	21059320	7799	52.10	2710	2710	2685	3515	1895	2705	2700.26	1.51	0	1049	2725	2715	2700	2690	2675	2717	2692	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.05	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		255505	N	N	0	N	00	N
22	20241029	120527	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-15	5	-0.55	11162330	4132	27.61	2710	2710	2685	3515	1895	2705	2701.44	1.51	0	319	2725	2715	2700	2690	2675	2717	2692	85	810	500	1890	5	1	16941974	456	5.13	0.41	12	0.02	524.00	6519.00	3280	20231101	-17.99	2625	20240807	2.48	3255	-17.36	20240116	2625	2.48	20240807	3280	-17.99	20231101	2625	2.48	20240807	0.35	N	045060	500	84 억		255505	N	N	0	N	00	N
23	20241029	110540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-5	5	-0.18	9116010	3372	22.53	2710	2710	2690	3515	1895	2705	2703.44	1.51	0	154	2725	2715	2700	2690	2675	2717	2692	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.02	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		255505	N	N	0	N	00	N
24	20241029	100526	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-5	5	-0.18	5723970	2116	14.14	2710	2710	2700	3515	1895	2705	2705.09	1.51	0	-47	2725	2715	2700	2690	2675	2717	2692	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.01	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		255505	N	N	0	N	00	N
25	20241028	160520	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	39780460	14731	226.81	2705	2710	2685	3515	1895	2705	2700.46	1.51	0	-235	2731	2717	2701	2687	2671	2720	2690	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.09	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		255741	N	N	0	N	00	N
26	20241028	150524	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-10	5	-0.37	34685435	12843	197.74	2705	2710	2685	3515	1895	2705	2700.73	1.51	0	-207	2731	2717	2701	2687	2671	2720	2690	85	810	500	1890	5	1	16941974	457	5.14	0.41	12	0.08	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.35	N	045060	500	84 억		255741	N	N	0	N	00	N
27	20241028	140526	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	33211235	12297	189.33	2705	2710	2685	3515	1895	2705	2700.76	1.51	0	-157	2731	2717	2701	2687	2671	2720	2690	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.07	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		255741	N	N	0	N	00	N
28	20241028	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	25006675	9255	142.49	2705	2710	2685	3515	1895	2705	2701.96	1.51	0	-157	2731	2717	2701	2687	2671	2720	2690	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.05	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		255741	N	N	0	N	00	N
29	20241028	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	23032025	8525	131.25	2705	2710	2685	3515	1895	2705	2701.70	1.51	0	-157	2731	2717	2701	2687	2671	2720	2690	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.05	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		255741	N	N	0	N	00	N
30	20241028	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	12091180	4479	68.96	2705	2710	2685	3515	1895	2705	2699.53	1.51	0	-16	2731	2717	2701	2687	2671	2720	2690	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.03	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		255741	N	N	0	N	00	N
31	20241028	100520	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-5	5	-0.18	10893065	4036	62.14	2705	2705	2685	3515	1895	2705	2698.98	1.51	0	-16	2731	2717	2701	2687	2671	2720	2690	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.02	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		255741	N	N	0	N	00	N
32	20241028	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	1598655	591	9.10	2705	2705	2705	3515	1895	2705	2705.00	1.51	0	-16	2731	2717	2701	2687	2671	2720	2690	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.00	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		255741	N	N	0	N	00	N
33	20241025	160520	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	17520310	6495	43.86	2705	2715	2685	3515	1895	2705	2697.51	1.51	0	494	2738	2721	2698	2681	2658	2725	2685	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.04	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		255248	N	N	0	N	00	N
34	20241025	150523	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-5	5	-0.18	17147020	6357	42.92	2705	2715	2685	3515	1895	2705	2697.34	1.51	0	572	2738	2721	2698	2681	2658	2725	2685	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.04	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		255248	N	N	0	N	00	N
35	20241025	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-10	5	-0.37	14914555	5528	37.33	2705	2715	2690	3515	1895	2705	2698.00	1.51	0	489	2738	2721	2698	2681	2658	2725	2685	85	810	500	1890	5	1	16941974	457	5.14	0.41	12	0.03	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.35	N	045060	500	84 억		255248	N	N	0	N	00	N
36	20241025	130524	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-10	5	-0.37	12907565	4785	32.31	2705	2715	2690	3515	1895	2705	2697.51	1.51	0	533	2738	2721	2698	2681	2658	2725	2685	85	810	500	1890	5	1	16941974	457	5.14	0.41	12	0.03	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.35	N	045060	500	84 억		255248	N	N	0	N	00	N
37	20241025	120525	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	12418775	4604	31.09	2705	2715	2690	3515	1895	2705	2697.39	1.51	0	492	2738	2721	2698	2681	2658	2725	2685	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.03	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		255248	N	N	0	N	00	N
38	20241025	110521	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-5	5	-0.18	3943965	1460	9.86	2705	2715	2695	3515	1895	2705	2701.35	1.51	0	-95	2738	2721	2698	2681	2658	2725	2685	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.01	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		255248	N	N	0	N	00	N
39	20241025	100522	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-5	5	-0.18	2613470	967	6.53	2705	2715	2695	3515	1895	2705	2702.66	1.51	0	-44	2738	2721	2698	2681	2658	2725	2685	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.01	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		255248	N	N	0	N	00	N
40	20241025	090522	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	102775	38	0.26	2705	2705	2700	3515	1895	2705	2704.61	1.51	0	1	2738	2721	2698	2681	2658	2725	2685	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.00	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		255248	N	N	0	N	00	N
41	20241024	160513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	39725970	14758	249.37	2705	2715	2675	3515	1895	2705	2691.83	1.49	0	2261	2731	2717	2696	2682	2661	2725	2690	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.09	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		252988	N	N	0	N	00	N
42	20241024	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-25	5	-0.92	37631405	13982	236.26	2705	2715	2675	3515	1895	2705	2691.42	1.49	0	2501	2731	2717	2696	2682	2661	2725	2690	85	810	500	1890	5	1	16941974	454	5.11	0.41	12	0.08	524.00	6519.00	3280	20231101	-18.29	2625	20240807	2.10	3255	-17.67	20240116	2625	2.10	20240807	3280	-18.29	20231101	2625	2.10	20240807	0.35	N	045060	500	84 억		252988	N	N	0	N	00	N
43	20241024	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-10	5	-0.37	22585930	8378	141.57	2705	2715	2680	3515	1895	2705	2695.86	1.49	0	303	2731	2717	2696	2682	2661	2725	2690	85	810	500	1890	5	1	16941974	457	5.14	0.41	12	0.05	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.35	N	045060	500	84 억		252988	N	N	0	N	00	N
44	20241024	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	10259410	3813	64.43	2705	2715	2680	3515	1895	2705	2690.64	1.49	0	88	2731	2717	2696	2682	2661	2725	2690	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.02	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		252988	N	N	0	N	00	N
45	20241024	120515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-10	5	-0.37	7131585	2651	44.80	2705	2715	2680	3515	1895	2705	2690.15	1.49	0	47	2731	2717	2696	2682	2661	2725	2690	85	810	500	1890	5	1	16941974	457	5.14	0.41	12	0.02	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.35	N	045060	500	84 억		252988	N	N	0	N	00	N
46	20241024	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	6566160	2441	41.25	2705	2715	2680	3515	1895	2705	2689.95	1.49	0	101	2731	2717	2696	2682	2661	2725	2690	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.01	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		252988	N	N	0	N	00	N
47	20241024	100519	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-15	5	-0.55	3174725	1179	19.92	2705	2715	2685	3515	1895	2705	2692.73	1.49	0	-26	2731	2717	2696	2682	2661	2725	2690	85	810	500	1890	5	1	16941974	456	5.13	0.41	12	0.01	524.00	6519.00	3280	20231101	-17.99	2625	20240807	2.48	3255	-17.36	20240116	2625	2.48	20240807	3280	-17.99	20231101	2625	2.48	20240807	0.35	N	045060	500	84 억		252988	N	N	0	N	00	N
48	20241024	090549	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	478460	177	2.99	2705	2705	2700	3515	1895	2705	2703.16	1.49	0	-45	2731	2717	2696	2682	2661	2725	2690	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.00	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		252988	N	N	0	N	00	N
49	20241023	160516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	10	2	0.37	15960935	5918	71.22	2700	2710	2675	3500	1890	2695	2697.02	1.49	0	944	2725	2710	2690	2675	2655	2717	2682	85	805	500	1880	5	1	16941974	458	5.16	0.41	12	0.03	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		252046	N	N	0	N	00	N
50	20241023	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	15	2	0.56	15464075	5734	69.01	2700	2710	2675	3500	1890	2695	2696.91	1.49	0	908	2725	2710	2690	2675	2655	2717	2682	85	805	500	1880	5	1	16941974	459	5.17	0.42	12	0.03	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.35	N	045060	500	84 억		252046	N	N	0	N	00	N
51	20241023	140527	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	15	2	0.56	15439685	5725	68.90	2700	2710	2675	3500	1890	2695	2696.89	1.49	0	906	2725	2710	2690	2675	2655	2717	2682	85	805	500	1880	5	1	16941974	459	5.17	0.42	12	0.03	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.35	N	045060	500	84 억		252046	N	N	0	N	00	N
52	20241023	130520	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	5	2	0.19	12456470	4622	55.63	2700	2710	2675	3500	1890	2695	2695.04	1.49	0	687	2725	2710	2690	2675	2655	2717	2682	85	805	500	1880	5	1	16941974	457	5.15	0.41	12	0.03	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		252046	N	N	0	N	00	N
53	20241023	120517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	10	2	0.37	10068125	3737	44.98	2700	2710	2675	3500	1890	2695	2694.17	1.49	0	542	2725	2710	2690	2675	2655	2717	2682	85	805	500	1880	5	1	16941974	458	5.16	0.41	12	0.02	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		252046	N	N	0	N	00	N
54	20241023	110516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-5	5	-0.19	8926775	3315	39.90	2700	2710	2675	3500	1890	2695	2692.84	1.49	0	503	2725	2710	2690	2675	2655	2717	2682	85	805	500	1880	5	1	16941974	456	5.13	0.41	12	0.02	524.00	6519.00	3280	20231101	-17.99	2625	20240807	2.48	3255	-17.36	20240116	2625	2.48	20240807	3280	-17.99	20231101	2625	2.48	20240807	0.35	N	045060	500	84 억		252046	N	N	0	N	00	N
55	20241023	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	10	2	0.37	5352310	1985	23.89	2700	2710	2685	3500	1890	2695	2696.38	1.49	0	240	2725	2710	2690	2675	2655	2717	2682	85	805	500	1880	5	1	16941974	458	5.16	0.41	12	0.01	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		252046	N	N	0	N	00	N
56	20241023	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	15	2	0.56	121570	45	0.54	2700	2710	2700	3500	1890	2695	2701.56	1.49	0	7	2725	2710	2690	2675	2655	2717	2682	85	805	500	1880	5	1	16941974	459	5.17	0.42	12	0.00	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.35	N	045060	500	84 억		252046	N	N	0	N	00	N
57	20241022	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	5	2	0.19	22339635	8308	68.62	2670	2705	2670	3495	1885	2690	2688.93	1.48	0	519	2836	2762	2726	2652	2616	2745	2635	85	805	500	1880	5	1	16941974	457	5.14	0.41	12	0.05	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.35	N	045060	500	84 억		251457	N	N	0	N	00	N
58	20241022	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	0	3	0.00	21270525	7911	65.34	2670	2705	2670	3495	1885	2690	2688.72	1.48	0	424	2836	2762	2726	2652	2616	2745	2635	85	805	500	1880	5	1	16941974	456	5.13	0.41	12	0.05	524.00	6519.00	3280	20231101	-17.99	2625	20240807	2.48	3255	-17.36	20240116	2625	2.48	20240807	3280	-17.99	20231101	2625	2.48	20240807	0.35	N	045060	500	84 억		251457	N	N	0	N	00	N
59	20241022	140518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	10	2	0.37	18799645	6993	57.76	2670	2705	2670	3495	1885	2690	2688.34	1.48	0	430	2836	2762	2726	2652	2616	2745	2635	85	805	500	1880	5	1	16941974	457	5.15	0.41	12	0.04	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		251457	N	N	0	N	00	N
60	20241022	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	10	2	0.37	14851920	5528	45.66	2670	2705	2670	3495	1885	2690	2686.65	1.48	0	238	2836	2762	2726	2652	2616	2745	2635	85	805	500	1880	5	1	16941974	457	5.15	0.41	12	0.03	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		251457	N	N	0	N	00	N
61	20241022	120516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	0	3	0.00	14482785	5391	44.52	2670	2705	2670	3495	1885	2690	2686.45	1.48	0	261	2836	2762	2726	2652	2616	2745	2635	85	805	500	1880	5	1	16941974	456	5.13	0.41	12	0.03	524.00	6519.00	3280	20231101	-17.99	2625	20240807	2.48	3255	-17.36	20240116	2625	2.48	20240807	3280	-17.99	20231101	2625	2.48	20240807	0.35	N	045060	500	84 억		251457	N	N	0	N	00	N
62	20241022	110514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	10	2	0.37	13772480	5127	42.34	2670	2705	2670	3495	1885	2690	2686.24	1.48	0	200	2836	2762	2726	2652	2616	2745	2635	85	805	500	1880	5	1	16941974	457	5.15	0.41	12	0.03	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		251457	N	N	0	N	00	N
63	20241022	100515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	15	2	0.56	12619495	4699	38.81	2670	2705	2670	3495	1885	2690	2685.54	1.48	0	247	2836	2762	2726	2652	2616	2745	2635	85	805	500	1880	5	1	16941974	458	5.16	0.41	12	0.03	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		251457	N	N	0	N	00	N
64	20241022	090515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	15	2	0.56	4554590	1705	14.08	2670	2705	2670	3495	1885	2690	2670.94	1.48	0	121	2836	2762	2726	2652	2616	2745	2635	85	805	500	1880	5	1	16941974	458	5.16	0.41	12	0.01	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		251457	N	N	0	N	00	N
65	20241021	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	0	3	0.00	32882130	12108	111.86	2690	2800	2690	3495	1885	2690	2715.74	1.49	0	-1210	2720	2705	2695	2680	2670	2700	2675	85	805	500	1880	5	1	16941974	456	5.13	0.41	12	0.07	524.00	6519.00	3280	20231101	-17.99	2625	20240807	2.48	3255	-17.36	20240116	2625	2.48	20240807	3280	-17.99	20231101	2625	2.48	20240807	0.35	N	045060	500	84 억		252652	N	N	0	N	00	N
66	20241021	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	5	2	0.19	28410115	10449	96.54	2690	2800	2690	3495	1885	2690	2718.93	1.49	0	-338	2720	2705	2695	2680	2670	2700	2675	85	805	500	1880	5	1	16941974	457	5.14	0.41	12	0.06	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.35	N	045060	500	84 억		252652	N	N	0	N	00	N
67	20241021	140516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	5	2	0.19	24305070	8926	82.46	2690	2800	2690	3495	1885	2690	2722.95	1.49	0	-321	2720	2705	2695	2680	2670	2700	2675	85	805	500	1880	5	1	16941974	457	5.14	0.41	12	0.05	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.35	N	045060	500	84 억		252652	N	N	0	N	00	N
68	20241021	130513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	5	2	0.19	22470165	8246	76.18	2690	2800	2690	3495	1885	2690	2724.98	1.49	0	-321	2720	2705	2695	2680	2670	2700	2675	85	805	500	1880	5	1	16941974	457	5.14	0.41	12	0.05	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.35	N	045060	500	84 억		252652	N	N	0	N	00	N
69	20241021	120514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	15	2	0.56	19024865	6970	64.39	2690	2800	2690	3495	1885	2690	2729.54	1.49	0	-321	2720	2705	2695	2680	2670	2700	2675	85	805	500	1880	5	1	16941974	458	5.16	0.41	12	0.04	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		252652	N	N	0	N	00	N
70	20241021	110511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	10	2	0.37	18454195	6759	62.44	2690	2800	2690	3495	1885	2690	2730.31	1.49	0	-309	2720	2705	2695	2680	2670	2700	2675	85	805	500	1880	5	1	16941974	457	5.15	0.41	12	0.04	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		252652	N	N	0	N	00	N
71	20241021	100513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	10	2	0.37	17384810	6363	58.79	2690	2800	2690	3495	1885	2690	2732.17	1.49	0	-309	2720	2705	2695	2680	2670	2700	2675	85	805	500	1880	5	1	16941974	457	5.15	0.41	12	0.04	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		252652	N	N	0	N	00	N
72	20241021	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	0	3	0.00	906530	337	3.11	2690	2690	2690	3495	1885	2690	2690.00	1.49	0	-41	2720	2705	2695	2680	2670	2700	2675	85	805	500	1880	5	1	16941974	456	5.13	0.41	12	0.00	524.00	6519.00	3280	20231101	-17.99	2625	20240807	2.48	3255	-17.36	20240116	2625	2.48	20240807	3280	-17.99	20231101	2625	2.48	20240807	0.35	N	045060	500	84 억		252652	N	N	0	N	00	N
73	20241018	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-20	5	-0.74	27559155	10224	134.46	2710	2710	2685	3520	1900	2710	2695.54	1.49	0	-573	2723	2716	2708	2701	2693	2720	2705	85	810	500	1890	5	1	16941974	456	5.13	0.41	12	0.06	524.00	6519.00	3280	20231101	-17.99	2625	20240807	2.48	3255	-17.36	20240116	2625	2.48	20240807	3280	-17.99	20231101	2625	2.48	20240807	0.35	N	045060	500	84 억		253227	N	N	0	N	00	N
74	20241018	150522	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-10	5	-0.37	27120675	10061	132.31	2710	2710	2685	3520	1900	2710	2695.62	1.49	0	-464	2723	2716	2708	2701	2693	2720	2705	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.06	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		253227	N	N	0	N	00	N
75	20241018	140526	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-20	5	-0.74	26006990	9647	126.87	2710	2710	2685	3520	1900	2710	2695.86	1.49	0	-360	2723	2716	2708	2701	2693	2720	2705	85	810	500	1890	5	1	16941974	456	5.13	0.41	12	0.06	524.00	6519.00	3280	20231101	-17.99	2625	20240807	2.48	3255	-17.36	20240116	2625	2.48	20240807	3280	-17.99	20231101	2625	2.48	20240807	0.35	N	045060	500	84 억		253227	N	N	0	N	00	N
76	20241018	130514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-10	5	-0.37	8590165	3180	41.82	2710	2710	2695	3520	1900	2710	2701.31	1.49	0	-231	2723	2716	2708	2701	2693	2720	2705	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.02	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		253227	N	N	0	N	00	N
77	20241018	120520	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-15	5	-0.55	7642640	2829	37.20	2710	2710	2695	3520	1900	2710	2701.53	1.49	0	-172	2723	2716	2708	2701	2693	2720	2705	85	810	500	1890	5	1	16941974	457	5.14	0.41	12	0.02	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.35	N	045060	500	84 억		253227	N	N	0	N	00	N
78	20241018	110517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-15	5	-0.55	7443125	2755	36.23	2710	2710	2695	3520	1900	2710	2701.68	1.49	0	-172	2723	2716	2708	2701	2693	2720	2705	85	810	500	1890	5	1	16941974	457	5.14	0.41	12	0.02	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.35	N	045060	500	84 억		253227	N	N	0	N	00	N
79	20241018	100513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-10	5	-0.37	3138755	1161	15.27	2710	2710	2700	3520	1900	2710	2703.49	1.49	0	-65	2723	2716	2708	2701	2693	2720	2705	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.01	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		253227	N	N	0	N	00	N
80	20241018	090514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	0	3	0.00	943080	348	4.58	2710	2710	2710	3520	1900	2710	2710.00	1.49	0	29	2723	2716	2708	2701	2693	2720	2705	85	810	500	1890	5	1	16941974	459	5.17	0.42	12	0.00	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.35	N	045060	500	84 억		253227	N	N	0	N	00	N
81	20241017	160512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-5	5	-0.18	20539530	7595	77.45	2705	2715	2700	3525	1905	2715	2704.35	1.50	0	-600	2738	2726	2708	2696	2678	2730	2700	85	810	500	1900	5	1	16941974	459	5.17	0.42	12	0.04	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.35	N	045060	500	84 억		253654	N	N	0	N	00	N
82	20241017	150513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	0	3	0.00	20016500	7402	75.48	2705	2715	2700	3525	1905	2715	2704.20	1.50	0	-529	2738	2726	2708	2696	2678	2730	2700	85	810	500	1900	5	1	16941974	460	5.18	0.42	12	0.04	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.35	N	045060	500	84 억		253654	N	N	0	N	00	N
83	20241017	140514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-5	5	-0.18	17962330	6642	67.73	2705	2715	2700	3525	1905	2715	2704.36	1.50	0	-437	2738	2726	2708	2696	2678	2730	2700	85	810	500	1900	5	1	16941974	459	5.17	0.42	12	0.04	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.35	N	045060	500	84 억		253654	N	N	0	N	00	N
84	20241017	130511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-5	5	-0.18	17385985	6429	65.56	2705	2715	2700	3525	1905	2715	2704.31	1.50	0	-366	2738	2726	2708	2696	2678	2730	2700	85	810	500	1900	5	1	16941974	459	5.17	0.42	12	0.04	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.35	N	045060	500	84 억		253654	N	N	0	N	00	N
85	20241017	120514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-5	5	-0.18	15502535	5734	58.47	2705	2715	2700	3525	1905	2715	2703.62	1.50	0	-331	2738	2726	2708	2696	2678	2730	2700	85	810	500	1900	5	1	16941974	459	5.17	0.42	12	0.03	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.35	N	045060	500	84 억		253654	N	N	0	N	00	N
86	20241017	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-5	5	-0.18	2733860	1010	10.30	2705	2715	2700	3525	1905	2715	2706.79	1.50	0	-180	2738	2726	2708	2696	2678	2730	2700	85	810	500	1900	5	1	16941974	459	5.17	0.42	12	0.01	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.35	N	045060	500	84 억		253654	N	N	0	N	00	N
87	20241017	100516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-5	5	-0.18	762645	282	2.88	2705	2710	2700	3525	1905	2715	2704.41	1.50	0	-146	2738	2726	2708	2696	2678	2730	2700	85	810	500	1900	5	1	16941974	459	5.17	0.42	12	0.00	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.35	N	045060	500	84 억		253654	N	N	0	N	00	N
88	20241017	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-10	5	-0.37	54100	20	0.20	2705	2705	2705	3525	1905	2715	2705.00	1.50	0	0	2738	2726	2708	2696	2678	2730	2700	85	810	500	1900	5	1	16941974	458	5.16	0.41	12	0.00	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		253654	N	N	0	N	00	N
89	20241016	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	0	3	0.00	26587245	9806	203.99	2715	2720	2690	3525	1905	2715	2711.32	1.50	0	-1139	2735	2725	2705	2695	2675	2730	2700	85	810	500	1900	5	1	16941974	460	5.18	0.42	12	0.06	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.34	N	045060	500	84 억		254425	N	N	0	N	00	N
90	20241016	150512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	0	3	0.00	23196190	8557	178.01	2715	2720	2690	3525	1905	2715	2710.79	1.50	0	-1112	2735	2725	2705	2695	2675	2730	2700	85	810	500	1900	5	1	16941974	460	5.18	0.42	12	0.05	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.34	N	045060	500	84 억		254425	N	N	0	N	00	N
91	20241016	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	0	3	0.00	18029850	6655	138.44	2715	2715	2690	3525	1905	2715	2709.22	1.50	0	-1034	2735	2725	2705	2695	2675	2730	2700	85	810	500	1900	5	1	16941974	460	5.18	0.42	12	0.04	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.34	N	045060	500	84 억		254425	N	N	0	N	00	N
92	20241016	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-5	5	-0.18	13402610	4949	102.95	2715	2715	2690	3525	1905	2715	2708.15	1.50	0	-1034	2735	2725	2705	2695	2675	2730	2700	85	810	500	1900	5	1	16941974	459	5.17	0.42	12	0.03	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.34	N	045060	500	84 억		254425	N	N	0	N	00	N
93	20241016	120510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-5	5	-0.18	12092355	4465	92.89	2715	2715	2690	3525	1905	2715	2708.25	1.50	0	-1034	2735	2725	2705	2695	2675	2730	2700	85	810	500	1900	5	1	16941974	459	5.17	0.42	12	0.03	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.34	N	045060	500	84 억		254425	N	N	0	N	00	N
94	20241016	110509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	0	3	0.00	8419720	3111	64.72	2715	2715	2690	3525	1905	2715	2706.44	1.50	0	-980	2735	2725	2705	2695	2675	2730	2700	85	810	500	1900	5	1	16941974	460	5.18	0.42	12	0.02	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.34	N	045060	500	84 억		254425	N	N	0	N	00	N
95	20241016	100510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	0	3	0.00	7195600	2659	55.32	2715	2715	2690	3525	1905	2715	2706.13	1.50	0	-699	2735	2725	2705	2695	2675	2730	2700	85	810	500	1900	5	1	16941974	460	5.18	0.42	12	0.02	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.34	N	045060	500	84 억		254425	N	N	0	N	00	N
96	20241016	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-10	5	-0.37	3963680	1460	30.37	2715	2715	2700	3525	1905	2715	2714.85	1.50	0	-746	2735	2725	2705	2695	2675	2730	2700	85	810	500	1900	5	1	16941974	458	5.16	0.41	12	0.01	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.34	N	045060	500	84 억		254425	N	N	0	N	00	N
97	20241015	160506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	10	2	0.37	12982000	4806	35.26	2705	2715	2685	3515	1895	2705	2701.20	1.51	0	-829	2761	2732	2696	2667	2631	2715	2650	85	810	500	1890	5	1	16941974	460	5.18	0.42	12	0.03	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.34	N	045060	500	84 억		255256	N	N	0	N	00	N
98	20241015	150511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	12212705	4522	33.18	2705	2715	2685	3515	1895	2705	2700.73	1.51	0	-774	2761	2732	2696	2667	2631	2715	2650	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.03	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.34	N	045060	500	84 억		255256	N	N	0	N	00	N
99	20241015	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	5	2	0.18	10226195	3786	27.78	2705	2715	2685	3515	1895	2705	2701.06	1.51	0	-671	2761	2732	2696	2667	2631	2715	2650	85	810	500	1890	5	1	16941974	459	5.17	0.42	12	0.02	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.34	N	045060	500	84 억		255256	N	N	0	N	00	N
100	20241015	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	8617485	3191	23.41	2705	2715	2685	3515	1895	2705	2700.56	1.51	0	-443	2761	2732	2696	2667	2631	2715	2650	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.02	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.34	N	045060	500	84 억		255256	N	N	0	N	00	N
101	20241015	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-5	5	-0.18	7281075	2698	19.80	2705	2715	2685	3515	1895	2705	2698.69	1.51	0	-386	2761	2732	2696	2667	2631	2715	2650	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.02	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.34	N	045060	500	84 억		255256	N	N	0	N	00	N
102	20241015	110511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-10	5	-0.37	6115470	2267	16.63	2705	2705	2685	3515	1895	2705	2697.60	1.51	0	-345	2761	2732	2696	2667	2631	2715	2650	85	810	500	1890	5	1	16941974	457	5.14	0.41	12	0.01	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.34	N	045060	500	84 억		255256	N	N	0	N	00	N
103	20241015	100510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-10	5	-0.37	1761595	654	4.80	2705	2705	2685	3515	1895	2705	2693.57	1.51	0	-271	2761	2732	2696	2667	2631	2715	2650	85	810	500	1890	5	1	16941974	457	5.14	0.41	12	0.00	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.34	N	045060	500	84 억		255256	N	N	0	N	00	N
104	20241015	090508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-5	5	-0.18	305235	113	0.83	2705	2705	2695	3515	1895	2705	2701.19	1.51	0	-77	2761	2732	2696	2667	2631	2715	2650	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.00	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.34	N	045060	500	84 억		255256	N	N	0	N	00	N
105	20241014	160457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	36581520	13629	147.79	2725	2725	2660	3515	1895	2705	2684.09	1.51	0	-474	2741	2722	2711	2692	2681	2720	2690	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.08	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.34	N	045060	500	84 억		255732	N	N	0	N	00	N
106	20241014	150504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-5	5	-0.18	34883215	13001	140.98	2725	2725	2660	3515	1895	2705	2683.12	1.51	0	-456	2741	2722	2711	2692	2681	2720	2690	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.08	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.34	N	045060	500	84 억		255732	N	N	0	N	00	N
107	20241014	140503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-10	5	-0.37	33920575	12644	137.11	2725	2725	2660	3515	1895	2705	2682.74	1.51	0	-325	2741	2722	2711	2692	2681	2720	2690	85	810	500	1890	5	1	16941974	457	5.14	0.41	12	0.07	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.34	N	045060	500	84 억		255732	N	N	0	N	00	N
108	20241014	130505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-10	5	-0.37	29801380	11114	120.52	2725	2725	2660	3515	1895	2705	2681.43	1.51	0	-262	2741	2722	2711	2692	2681	2720	2690	85	810	500	1890	5	1	16941974	457	5.14	0.41	12	0.07	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.34	N	045060	500	84 억		255732	N	N	0	N	00	N
109	20241014	120456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-15	5	-0.55	25761050	9614	104.25	2725	2725	2660	3515	1895	2705	2679.54	1.51	0	-262	2741	2722	2711	2692	2681	2720	2690	85	810	500	1890	5	1	16941974	456	5.13	0.41	12	0.06	524.00	6519.00	3280	20231101	-17.99	2625	20240807	2.48	3255	-17.36	20240116	2625	2.48	20240807	3280	-17.99	20231101	2625	2.48	20240807	0.34	N	045060	500	84 억		255732	N	N	0	N	00	N
110	20241014	110500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-25	5	-0.92	22509950	8405	91.14	2725	2725	2660	3515	1895	2705	2678.16	1.51	0	-258	2741	2722	2711	2692	2681	2720	2690	85	810	500	1890	5	1	16941974	454	5.11	0.41	12	0.05	524.00	6519.00	3280	20231101	-18.29	2625	20240807	2.10	3255	-17.67	20240116	2625	2.10	20240807	3280	-18.29	20231101	2625	2.10	20240807	0.34	N	045060	500	84 억		255732	N	N	0	N	00	N
111	20241014	100459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-5	5	-0.18	21410655	7996	86.71	2725	2725	2660	3515	1895	2705	2677.67	1.51	0	-73	2741	2722	2711	2692	2681	2720	2690	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.05	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.34	N	045060	500	84 억		255732	N	N	0	N	00	N
112	20241014	090501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	616235	227	2.46	2725	2725	2705	3515	1895	2705	2714.69	1.51	0	-129	2741	2722	2711	2692	2681	2720	2690	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.00	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.34	N	045060	500	84 억		255732	N	N	0	N	00	N
113	20241011	160452	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-10	5	-0.37	24515335	9037	103.30	2705	2730	2700	3525	1905	2715	2712.77	1.50	0	1008	2758	2736	2718	2696	2678	2727	2687	85	810	500	1900	5	1	16941974	458	5.16	0.41	12	0.05	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.34	N	045060	500	84 억		254726	N	N	0	N	00	N
114	20241011	150458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-5	5	-0.18	22989710	8473	96.86	2705	2730	2700	3525	1905	2715	2713.29	1.50	0	940	2758	2736	2718	2696	2678	2727	2687	85	810	500	1900	5	1	16941974	459	5.17	0.42	12	0.05	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.34	N	045060	500	84 억		254726	N	N	0	N	00	N
115	20241011	140459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-10	5	-0.37	18486520	6810	77.85	2705	2730	2700	3525	1905	2715	2714.61	1.50	0	604	2758	2736	2718	2696	2678	2727	2687	85	810	500	1900	5	1	16941974	458	5.16	0.41	12	0.04	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.34	N	045060	500	84 억		254726	N	N	0	N	00	N
116	20241011	130500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	0	3	0.00	15061825	5548	63.42	2705	2730	2700	3525	1905	2715	2714.82	1.50	0	543	2758	2736	2718	2696	2678	2727	2687	85	810	500	1900	5	1	16941974	460	5.18	0.42	12	0.03	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.34	N	045060	500	84 억		254726	N	N	0	N	00	N
117	20241011	120457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	0	3	0.00	13174780	4853	55.48	2705	2730	2700	3525	1905	2715	2714.77	1.50	0	429	2758	2736	2718	2696	2678	2727	2687	85	810	500	1900	5	1	16941974	460	5.18	0.42	12	0.03	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.34	N	045060	500	84 억		254726	N	N	0	N	00	N
118	20241011	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	15	2	0.55	10432220	3843	43.93	2705	2730	2700	3525	1905	2715	2714.60	1.50	0	256	2758	2736	2718	2696	2678	2727	2687	85	810	500	1900	5	1	16941974	463	5.21	0.42	12	0.02	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3280	-16.77	20231101	2625	4.00	20240807	0.34	N	045060	500	84 억		254726	N	N	0	N	00	N
119	20241011	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	10	2	0.37	9120285	3362	38.43	2705	2725	2700	3525	1905	2715	2712.76	1.50	0	206	2758	2736	2718	2696	2678	2727	2687	85	810	500	1900	5	1	16941974	462	5.20	0.42	12	0.02	524.00	6519.00	3280	20231101	-16.92	2625	20240807	3.81	3255	-16.28	20240116	2625	3.81	20240807	3280	-16.92	20231101	2625	3.81	20240807	0.34	N	045060	500	84 억		254726	N	N	0	N	00	N
120	20241011	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	0	3	0.00	1133255	419	4.79	2705	2715	2700	3525	1905	2715	2704.67	1.50	0	57	2758	2736	2718	2696	2678	2727	2687	85	810	500	1900	5	1	16941974	460	5.18	0.42	12	0.00	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.34	N	045060	500	84 억		254726	N	N	0	N	00	N
121	20241010	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	0	3	0.00	23739880	8748	151.09	2720	2740	2700	3525	1905	2715	2713.75	1.50	0	856	2745	2730	2720	2705	2695	2725	2700	85	810	500	1900	5	1	16941974	460	5.18	0.42	12	0.05	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.34	N	045060	500	84 억		253872	N	N	0	N	00	N
122	20241010	150516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-15	5	-0.55	20920755	7709	133.14	2720	2740	2700	3525	1905	2715	2713.81	1.50	0	823	2745	2730	2720	2705	2695	2725	2700	85	810	500	1900	5	1	16941974	457	5.15	0.41	12	0.05	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.34	N	045060	500	84 억		253872	N	N	0	N	00	N
123	20241010	140513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	5	2	0.18	19462805	7170	123.83	2720	2740	2700	3525	1905	2715	2714.48	1.50	0	686	2745	2730	2720	2705	2695	2725	2700	85	810	500	1900	5	1	16941974	461	5.19	0.42	12	0.04	524.00	6519.00	3280	20231101	-17.07	2625	20240807	3.62	3255	-16.44	20240116	2625	3.62	20240807	3280	-17.07	20231101	2625	3.62	20240807	0.34	N	045060	500	84 억		253872	N	N	0	N	00	N
124	20241010	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	10	2	0.37	8415825	3089	53.35	2720	2740	2700	3525	1905	2715	2724.45	1.50	0	-92	2745	2730	2720	2705	2695	2725	2700	85	810	500	1900	5	1	16941974	462	5.20	0.42	12	0.02	524.00	6519.00	3280	20231101	-16.92	2625	20240807	3.81	3255	-16.28	20240116	2625	3.81	20240807	3280	-16.92	20231101	2625	3.81	20240807	0.34	N	045060	500	84 억		253872	N	N	0	N	00	N
125	20241010	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	10	2	0.37	8181755	3003	51.87	2720	2740	2700	3525	1905	2715	2724.53	1.50	0	-96	2745	2730	2720	2705	2695	2725	2700	85	810	500	1900	5	1	16941974	462	5.20	0.42	12	0.02	524.00	6519.00	3280	20231101	-16.92	2625	20240807	3.81	3255	-16.28	20240116	2625	3.81	20240807	3280	-16.92	20231101	2625	3.81	20240807	0.34	N	045060	500	84 억		253872	N	N	0	N	00	N
126	20241010	110510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	10	2	0.37	6654895	2442	42.18	2720	2740	2700	3525	1905	2715	2725.18	1.50	0	-207	2745	2730	2720	2705	2695	2725	2700	85	810	500	1900	5	1	16941974	462	5.20	0.42	12	0.01	524.00	6519.00	3280	20231101	-16.92	2625	20240807	3.81	3255	-16.28	20240116	2625	3.81	20240807	3280	-16.92	20231101	2625	3.81	20240807	0.34	N	045060	500	84 억		253872	N	N	0	N	00	N
127	20241010	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	5	2	0.18	5458985	2004	34.61	2720	2740	2700	3525	1905	2715	2724.04	1.50	0	-208	2745	2730	2720	2705	2695	2725	2700	85	810	500	1900	5	1	16941974	461	5.19	0.42	12	0.01	524.00	6519.00	3280	20231101	-17.07	2625	20240807	3.62	3255	-16.44	20240116	2625	3.62	20240807	3280	-17.07	20231101	2625	3.62	20240807	0.34	N	045060	500	84 억		253872	N	N	0	N	00	N
128	20241010	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-5	5	-0.18	312725	115	1.99	2720	2720	2710	3525	1905	2715	2719.35	1.50	0	1	2745	2730	2720	2705	2695	2725	2700	85	810	500	1900	5	1	16941974	459	5.17	0.42	12	0.00	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.34	N	045060	500	84 억		253872	N	N	0	N	00	N
129	20241008	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	0	3	0.00	15777080	5790	72.11	2735	2735	2710	3525	1905	2715	2724.88	1.50	0	67	2755	2735	2715	2695	2675	2725	2685	85	810	500	1900	5	1	16941974	460	5.18	0.42	12	0.03	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.34	N	045060	500	84 억		253800	N	N	0	N	00	N
130	20241008	150511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	5	2	0.18	15141720	5556	69.20	2735	2735	2710	3525	1905	2715	2725.29	1.50	0	3	2755	2735	2715	2695	2675	2725	2685	85	810	500	1900	5	1	16941974	461	5.19	0.42	12	0.03	524.00	6519.00	3280	20231101	-17.07	2625	20240807	3.62	3255	-16.44	20240116	2625	3.62	20240807	3280	-17.07	20231101	2625	3.62	20240807	0.34	N	045060	500	84 억		253800	N	N	0	N	00	N
131	20241008	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	5	2	0.18	13368685	4903	61.07	2735	2735	2710	3525	1905	2715	2726.63	1.50	0	217	2755	2735	2715	2695	2675	2725	2685	85	810	500	1900	5	1	16941974	461	5.19	0.42	12	0.03	524.00	6519.00	3280	20231101	-17.07	2625	20240807	3.62	3255	-16.44	20240116	2625	3.62	20240807	3280	-17.07	20231101	2625	3.62	20240807	0.34	N	045060	500	84 억		253800	N	N	0	N	00	N
132	20241008	130509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	15	2	0.55	11837755	4341	54.07	2735	2735	2710	3525	1905	2715	2726.96	1.50	0	244	2755	2735	2715	2695	2675	2725	2685	85	810	500	1900	5	1	16941974	463	5.21	0.42	12	0.03	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3280	-16.77	20231101	2625	4.00	20240807	0.34	N	045060	500	84 억		253800	N	N	0	N	00	N
133	20241008	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	15	2	0.55	7453285	2734	34.05	2735	2735	2710	3525	1905	2715	2726.15	1.50	0	-91	2755	2735	2715	2695	2675	2725	2685	85	810	500	1900	5	1	16941974	463	5.21	0.42	12	0.02	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3280	-16.77	20231101	2625	4.00	20240807	0.34	N	045060	500	84 억		253800	N	N	0	N	00	N
134	20241008	110509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	5	2	0.18	5632940	2066	25.73	2735	2735	2710	3525	1905	2715	2726.50	1.50	0	58	2755	2735	2715	2695	2675	2725	2685	85	810	500	1900	5	1	16941974	461	5.19	0.42	12	0.01	524.00	6519.00	3280	20231101	-17.07	2625	20240807	3.62	3255	-16.44	20240116	2625	3.62	20240807	3280	-17.07	20231101	2625	3.62	20240807	0.34	N	045060	500	84 억		253800	N	N	0	N	00	N
135	20241008	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	10	2	0.37	4286110	1570	19.55	2735	2735	2715	3525	1905	2715	2730.01	1.50	0	34	2755	2735	2715	2695	2675	2725	2685	85	810	500	1900	5	1	16941974	462	5.20	0.42	12	0.01	524.00	6519.00	3280	20231101	-16.92	2625	20240807	3.81	3255	-16.28	20240116	2625	3.81	20240807	3280	-16.92	20231101	2625	3.81	20240807	0.34	N	045060	500	84 억		253800	N	N	0	N	00	N
136	20241008	090508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	15	2	0.55	1288180	471	5.87	2735	2735	2730	3525	1905	2715	2734.99	1.50	0	21	2755	2735	2715	2695	2675	2725	2685	85	810	500	1900	5	1	16941974	463	5.21	0.42	12	0.00	524.00	6519.00	3280	20231101	-16.77	2625	20240807	4.00	3255	-16.13	20240116	2625	4.00	20240807	3280	-16.77	20231101	2625	4.00	20240807	0.34	N	045060	500	84 억		253800	N	N	0	N	00	N
137	20241007	160506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	0	3	0.00	21754690	8029	73.40	2730	2735	2695	3525	1905	2715	2709.49	1.50	0	-542	2735	2725	2705	2695	2675	2730	2700	85	810	500	1900	5	1	16941974	460	5.18	0.42	12	0.05	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.34	N	045060	500	84 억		254179	N	N	0	N	00	N
138	20241007	150453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	5	2	0.18	21284980	7856	71.82	2730	2735	2695	3525	1905	2715	2709.39	1.50	0	-455	2735	2725	2705	2695	2675	2730	2700	85	810	500	1900	5	1	16941974	461	5.19	0.42	12	0.05	524.00	6519.00	3280	20231101	-17.07	2625	20240807	3.62	3255	-16.44	20240116	2625	3.62	20240807	3280	-17.07	20231101	2625	3.62	20240807	0.34	N	045060	500	84 억		254179	N	N	0	N	00	N
139	20241007	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	5	2	0.18	21097300	7787	71.19	2730	2735	2695	3525	1905	2715	2709.30	1.50	0	-455	2735	2725	2705	2695	2675	2730	2700	85	810	500	1900	5	1	16941974	461	5.19	0.42	12	0.05	524.00	6519.00	3280	20231101	-17.07	2625	20240807	3.62	3255	-16.44	20240116	2625	3.62	20240807	3280	-17.07	20231101	2625	3.62	20240807	0.34	N	045060	500	84 억		254179	N	N	0	N	00	N
140	20241007	130458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	10	2	0.37	20784360	7672	70.13	2730	2735	2695	3525	1905	2715	2709.12	1.50	0	-455	2735	2725	2705	2695	2675	2730	2700	85	810	500	1900	5	1	16941974	462	5.20	0.42	12	0.05	524.00	6519.00	3280	20231101	-16.92	2625	20240807	3.81	3255	-16.28	20240116	2625	3.81	20240807	3280	-16.92	20231101	2625	3.81	20240807	0.34	N	045060	500	84 억		254179	N	N	0	N	00	N
141	20241007	120530	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	5	2	0.18	16126705	5956	54.45	2730	2735	2695	3525	1905	2715	2707.64	1.50	0	-335	2735	2725	2705	2695	2675	2730	2700	85	810	500	1900	5	1	16941974	461	5.19	0.42	12	0.04	524.00	6519.00	3280	20231101	-17.07	2625	20240807	3.62	3255	-16.44	20240116	2625	3.62	20240807	3280	-17.07	20231101	2625	3.62	20240807	0.34	N	045060	500	84 억		254179	N	N	0	N	00	N
142	20241007	110451	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	5	2	0.18	14830060	5478	50.08	2730	2735	2695	3525	1905	2715	2707.20	1.50	0	-158	2735	2725	2705	2695	2675	2730	2700	85	810	500	1900	5	1	16941974	461	5.19	0.42	12	0.03	524.00	6519.00	3280	20231101	-17.07	2625	20240807	3.62	3255	-16.44	20240116	2625	3.62	20240807	3280	-17.07	20231101	2625	3.62	20240807	0.34	N	045060	500	84 억		254179	N	N	0	N	00	N
143	20241007	100450	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	5	2	0.18	7018065	2595	23.72	2730	2735	2695	3525	1905	2715	2704.46	1.50	0	130	2735	2725	2705	2695	2675	2730	2700	85	810	500	1900	5	1	16941974	461	5.19	0.42	12	0.02	524.00	6519.00	3280	20231101	-17.07	2625	20240807	3.62	3255	-16.44	20240116	2625	3.62	20240807	3280	-17.07	20231101	2625	3.62	20240807	0.34	N	045060	500	84 억		254179	N	N	0	N	00	N
144	20241007	090431	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	10	2	0.37	1738475	640	5.85	2730	2735	2695	3525	1905	2715	2716.37	1.50	0	-121	2735	2725	2705	2695	2675	2730	2700	85	810	500	1900	5	1	16941974	462	5.20	0.42	12	0.00	524.00	6519.00	3280	20231101	-16.92	2625	20240807	3.81	3255	-16.28	20240116	2625	3.81	20240807	3280	-16.92	20231101	2625	3.81	20240807	0.34	N	045060	500	84 억		254179	N	N	0	N	00	N
145	20241004	160436	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	15	2	0.56	28562815	10562	24.13	2695	2715	2685	3510	1890	2700	2704.30	1.49	0	431	2770	2735	2695	2660	2620	2715	2640	85	810	500	1890	5	1	16941974	460	5.18	0.42	12	0.06	524.00	6519.00	3280	20231101	-17.23	2625	20240807	3.43	3255	-16.59	20240116	2625	3.43	20240807	3280	-17.23	20231101	2625	3.43	20240807	0.35	N	045060	500	84 억		253165	N	N	0	N	00	N
146	20241004	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	5	2	0.19	23520235	8703	19.88	2695	2710	2685	3510	1890	2700	2702.54	1.49	0	27	2770	2735	2695	2660	2620	2715	2640	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.05	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		253165	N	N	0	N	00	N
147	20241004	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	19852550	7349	16.79	2695	2710	2685	3510	1890	2700	2701.39	1.49	0	-229	2770	2735	2695	2660	2620	2715	2640	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.04	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		253165	N	N	0	N	00	N
148	20241004	130441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-5	5	-0.19	16336985	6050	13.82	2695	2710	2685	3510	1890	2700	2700.33	1.49	0	1	2770	2735	2695	2660	2620	2715	2640	85	810	500	1890	5	1	16941974	457	5.14	0.41	12	0.04	524.00	6519.00	3280	20231101	-17.84	2625	20240807	2.67	3255	-17.20	20240116	2625	2.67	20240807	3280	-17.84	20231101	2625	2.67	20240807	0.35	N	045060	500	84 억		253165	N	N	0	N	00	N
149	20241004	120439	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	5	2	0.19	14358010	5317	12.15	2695	2710	2685	3510	1890	2700	2700.40	1.49	0	263	2770	2735	2695	2660	2620	2715	2640	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.03	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.35	N	045060	500	84 억		253165	N	N	0	N	00	N
150	20241004	110439	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	12203890	4520	10.33	2695	2710	2685	3510	1890	2700	2699.98	1.49	0	302	2770	2735	2695	2660	2620	2715	2640	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.03	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		253165	N	N	0	N	00	N
151	20241004	100435	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	3481450	1290	2.95	2695	2710	2685	3510	1890	2700	2698.80	1.49	0	147	2770	2735	2695	2660	2620	2715	2640	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.01	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		253165	N	N	0	N	00	N
152	20241004	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	1328605	493	1.13	2695	2700	2685	3510	1890	2700	2694.94	1.49	0	217	2770	2735	2695	2660	2620	2715	2640	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.00	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.35	N	045060	500	84 억		253165	N	N	0	N	00	N
153	20241002	160434	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-5	5	-0.18	118007405	43769	162.17	2705	2730	2655	3515	1895	2705	2696.08	1.45	0	3385	2781	2742	2721	2682	2661	2732	2672	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.26	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.34	N	045060	500	84 억		244936	N	N	0	N	00	N
154	20241002	150442	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-5	5	-0.18	117445765	43561	161.40	2705	2730	2655	3515	1895	2705	2696.06	1.45	0	3409	2781	2742	2721	2682	2661	2732	2672	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.26	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.34	N	045060	500	84 억		244936	N	N	0	N	00	N
155	20241002	140440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	114132265	42334	156.85	2705	2730	2655	3515	1895	2705	2695.93	1.45	0	3452	2781	2742	2721	2682	2661	2732	2672	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.25	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.34	N	045060	500	84 억		244936	N	N	0	N	00	N
156	20241002	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	20	2	0.74	100793020	37423	138.66	2705	2730	2655	3515	1895	2705	2693.25	1.45	0	3329	2781	2742	2721	2682	2661	2732	2672	85	810	500	1890	5	1	16941974	462	5.20	0.42	12	0.22	524.00	6519.00	3280	20231101	-16.92	2625	20240807	3.81	3255	-16.28	20240116	2625	3.81	20240807	3280	-16.92	20231101	2625	3.81	20240807	0.34	N	045060	500	84 억		244936	N	N	0	N	00	N
157	20241002	120433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	5	2	0.18	77801705	28936	107.21	2705	2730	2655	3515	1895	2705	2688.57	1.45	0	6082	2781	2742	2721	2682	2661	2732	2672	85	810	500	1890	5	1	16941974	459	5.17	0.42	12	0.17	524.00	6519.00	3280	20231101	-17.38	2625	20240807	3.24	3255	-16.74	20240116	2625	3.24	20240807	3280	-17.38	20231101	2625	3.24	20240807	0.34	N	045060	500	84 억		244936	N	N	0	N	00	N
158	20241002	110428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-5	5	-0.18	67287285	25047	92.80	2705	2730	2655	3515	1895	2705	2686.21	1.45	0	5689	2781	2742	2721	2682	2661	2732	2672	85	810	500	1890	5	1	16941974	457	5.15	0.41	12	0.15	524.00	6519.00	3280	20231101	-17.68	2625	20240807	2.86	3255	-17.05	20240116	2625	2.86	20240807	3280	-17.68	20231101	2625	2.86	20240807	0.34	N	045060	500	84 억		244936	N	N	0	N	00	N
159	20241002	100428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	54350965	20233	74.96	2705	2730	2655	3515	1895	2705	2685.96	1.45	0	4573	2781	2742	2721	2682	2661	2732	2672	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.12	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.34	N	045060	500	84 억		244936	N	N	0	N	00	N
160	20241002	090427	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	4532135	1676	6.21	2705	2710	2700	3515	1895	2705	2703.94	1.45	0	34	2781	2742	2721	2682	2661	2732	2672	85	810	500	1890	5	1	16941974	458	5.16	0.41	12	0.01	524.00	6519.00	3280	20231101	-17.53	2625	20240807	3.05	3255	-16.90	20240116	2625	3.05	20240807	3280	-17.53	20231101	2625	3.05	20240807	0.34	N	045060	500	84 억		244936	N	N	0	N	00	N