KissMeData/115570/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	160858	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	0	3	0.00	41446385	13813	87.42	3030	3030	2955	3915	2115	3015	2998.05	0.68	0	-1692	3051	3032	3011	2992	2971	3042	3002	40	900	500	2050	5	1	7984508	241	-1.63	0.38	12	0.17	-1846.00	8034.00	3560	20231101	-15.31	2210	20240805	36.43	3445	-12.48	20240930	2210	36.43	20240805	3560	-15.31	20231101	2210	36.43	20240805	0.15	N	115570	500	39 억		54139	N	N	0	N	00	N
3	20241031	150911	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-35	5	-1.16	30767215	10266	64.97	3030	3030	2955	3915	2115	3015	2997.00	0.68	0	-1691	3051	3032	3011	2992	2971	3042	3002	40	900	500	2050	5	1	7984508	238	-1.61	0.37	12	0.13	-1846.00	8034.00	3560	20231101	-16.29	2210	20240805	34.84	3445	-13.50	20240930	2210	34.84	20240805	3560	-16.29	20231101	2210	34.84	20240805	0.15	N	115570	500	39 억		54139	N	N	0	N	00	N
4	20241031	140910	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	5	2	0.17	18736945	6245	39.53	3030	3030	2955	3915	2115	3015	3000.31	0.68	0	-1690	3051	3032	3011	2992	2971	3042	3002	40	900	500	2050	5	1	7984508	241	-1.64	0.38	12	0.08	-1846.00	8034.00	3560	20231101	-15.17	2210	20240805	36.65	3445	-12.34	20240930	2210	36.65	20240805	3560	-15.17	20231101	2210	36.65	20240805	0.15	N	115570	500	39 억		54139	N	N	0	N	00	N
5	20241031	130909	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	15	2	0.50	18212285	6071	38.42	3030	3030	2955	3915	2115	3015	2999.88	0.68	0	-1689	3051	3032	3011	2992	2971	3042	3002	40	900	500	2050	5	1	7984508	242	-1.64	0.38	12	0.08	-1846.00	8034.00	3560	20231101	-14.89	2210	20240805	37.10	3445	-12.05	20240930	2210	37.10	20240805	3560	-14.89	20231101	2210	37.10	20240805	0.15	N	115570	500	39 억		54139	N	N	0	N	00	N
6	20241031	120909	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-5	5	-0.17	12940660	4326	27.38	3030	3030	2955	3915	2115	3015	2991.37	0.68	0	-775	3051	3032	3011	2992	2971	3042	3002	40	900	500	2050	5	1	7984508	240	-1.63	0.37	12	0.05	-1846.00	8034.00	3560	20231101	-15.45	2210	20240805	36.20	3445	-12.63	20240930	2210	36.20	20240805	3560	-15.45	20231101	2210	36.20	20240805	0.15	N	115570	500	39 억		54139	N	N	0	N	00	N
7	20241031	110909	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-10	5	-0.33	12048920	4029	25.50	3030	3030	2955	3915	2115	3015	2990.55	0.68	0	-479	3051	3032	3011	2992	2971	3042	3002	40	900	500	2050	5	1	7984508	240	-1.63	0.37	12	0.05	-1846.00	8034.00	3560	20231101	-15.59	2210	20240805	35.97	3445	-12.77	20240930	2210	35.97	20240805	3560	-15.59	20231101	2210	35.97	20240805	0.15	N	115570	500	39 억		54139	N	N	0	N	00	N
8	20241031	100908	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	-50	5	-1.66	6017810	2013	12.74	3030	3030	2955	3915	2115	3015	2989.47	0.68	0	-219	3051	3032	3011	2992	2971	3042	3002	40	900	500	2050	5	1	7984508	237	-1.61	0.37	12	0.03	-1846.00	8034.00	3560	20231101	-16.71	2210	20240805	34.16	3445	-13.93	20240930	2210	34.16	20240805	3560	-16.71	20231101	2210	34.16	20240805	0.15	N	115570	500	39 억		54139	N	N	0	N	00	N
9	20241031	090905	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	10	2	0.33	2423020	804	5.09	3030	3030	2980	3915	2115	3015	3013.71	0.68	0	-81	3051	3032	3011	2992	2971	3042	3002	40	900	500	2050	5	1	7984508	242	-1.64	0.38	12	0.01	-1846.00	8034.00	3560	20231101	-15.03	2210	20240805	36.88	3445	-12.19	20240930	2210	36.88	20240805	3560	-15.03	20231101	2210	36.88	20240805	0.15	N	115570	500	39 억		54139	N	N	0	N	00	N
10	20241030	160905	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	10	2	0.33	47524465	15800	106.18	3005	3030	2990	3905	2105	3005	3007.88	0.68	0	-204	3048	3026	2988	2966	2928	3037	2977	40	900	500	2040	5	1	7984508	241	-1.63	0.38	12	0.20	-1846.00	8034.00	3560	20231101	-15.31	2210	20240805	36.43	3445	-12.48	20240930	2210	36.43	20240805	3560	-15.31	20231101	2210	36.43	20240805	0.12	N	115570	500	39 억		54343	N	N	0	N	00	N
11	20241030	150926	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	25	2	0.83	46547605	15476	104.00	3005	3030	2990	3905	2105	3005	3007.73	0.68	0	-160	3048	3026	2988	2966	2928	3037	2977	40	900	500	2040	5	1	7984508	242	-1.64	0.38	12	0.19	-1846.00	8034.00	3560	20231101	-14.89	2210	20240805	37.10	3445	-12.05	20240930	2210	37.10	20240805	3560	-14.89	20231101	2210	37.10	20240805	0.12	N	115570	500	39 억		54343	N	N	0	N	00	N
12	20241030	140906	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	25	2	0.83	46199240	15361	103.23	3005	3030	2990	3905	2105	3005	3007.57	0.68	0	-160	3048	3026	2988	2966	2928	3037	2977	40	900	500	2040	5	1	7984508	242	-1.64	0.38	12	0.19	-1846.00	8034.00	3560	20231101	-14.89	2210	20240805	37.10	3445	-12.05	20240930	2210	37.10	20240805	3560	-14.89	20231101	2210	37.10	20240805	0.12	N	115570	500	39 억		54343	N	N	0	N	00	N
13	20241030	130912	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	20	2	0.67	41848970	13921	93.55	3005	3025	2990	3905	2105	3005	3006.18	0.68	0	-142	3048	3026	2988	2966	2928	3037	2977	40	900	500	2040	5	1	7984508	242	-1.64	0.38	12	0.17	-1846.00	8034.00	3560	20231101	-15.03	2210	20240805	36.88	3445	-12.19	20240930	2210	36.88	20240805	3560	-15.03	20231101	2210	36.88	20240805	0.12	N	115570	500	39 억		54343	N	N	0	N	00	N
14	20241030	120925	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	20	2	0.67	39993860	13306	89.42	3005	3025	2990	3905	2105	3005	3005.70	0.68	0	-369	3048	3026	2988	2966	2928	3037	2977	40	900	500	2040	5	1	7984508	242	-1.64	0.38	12	0.17	-1846.00	8034.00	3560	20231101	-15.03	2210	20240805	36.88	3445	-12.19	20240930	2210	36.88	20240805	3560	-15.03	20231101	2210	36.88	20240805	0.12	N	115570	500	39 억		54343	N	N	0	N	00	N
15	20241030	110909	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-5	5	-0.17	31370905	10433	70.11	3005	3020	2990	3905	2105	3005	3006.89	0.68	0	-383	3048	3026	2988	2966	2928	3037	2977	40	900	500	2040	5	1	7984508	240	-1.63	0.37	12	0.13	-1846.00	8034.00	3560	20231101	-15.73	2210	20240805	35.75	3445	-12.92	20240930	2210	35.75	20240805	3560	-15.73	20231101	2210	35.75	20240805	0.12	N	115570	500	39 억		54343	N	N	0	N	00	N
16	20241030	100905	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	10	2	0.33	18752055	6231	41.87	3005	3020	2990	3905	2105	3005	3009.48	0.68	0	-245	3048	3026	2988	2966	2928	3037	2977	40	900	500	2040	5	1	7984508	241	-1.63	0.38	12	0.08	-1846.00	8034.00	3560	20231101	-15.31	2210	20240805	36.43	3445	-12.48	20240930	2210	36.43	20240805	3560	-15.31	20231101	2210	36.43	20240805	0.12	N	115570	500	39 억		54343	N	N	0	N	00	N
17	20241030	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	0	3	0.00	2794650	930	6.25	3005	3005	3005	3905	2105	3005	3005.00	0.68	0	-140	3048	3026	2988	2966	2928	3037	2977	40	900	500	2040	5	1	7984508	240	-1.63	0.37	12	0.01	-1846.00	8034.00	3560	20231101	-15.59	2210	20240805	35.97	3445	-12.77	20240930	2210	35.97	20240805	3560	-15.59	20231101	2210	35.97	20240805	0.12	N	115570	500	39 억		54343	N	N	0	N	00	N
18	20241029	160837	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	35	2	1.18	44348135	14881	43.78	3000	3010	2950	3860	2080	2970	2980.19	0.70	0	-1187	3060	3015	2970	2925	2880	2992	2902	40	890	500	2010	5	1	7984508	240	-1.63	0.37	12	0.19	-1846.00	8034.00	3560	20231101	-15.59	2210	20240805	35.97	3445	-12.77	20240930	2210	35.97	20240805	3560	-15.59	20231101	2210	35.97	20240805	0.12	N	115570	500	39 억		55505	N	N	0	N	00	N
19	20241029	150850	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	10	2	0.34	34465530	11575	34.06	3000	3010	2950	3860	2080	2970	2977.58	0.70	0	-1172	3060	3015	2970	2925	2880	2992	2902	40	890	500	2010	5	1	7984508	238	-1.61	0.37	12	0.14	-1846.00	8034.00	3560	20231101	-16.29	2210	20240805	34.84	3445	-13.50	20240930	2210	34.84	20240805	3560	-16.29	20231101	2210	34.84	20240805	0.12	N	115570	500	39 억		55505	N	N	0	N	00	N
20	20241029	140750	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	25	2	0.84	34151175	11469	33.74	3000	3010	2950	3860	2080	2970	2977.70	0.70	0	-1167	3060	3015	2970	2925	2880	2992	2902	40	890	500	2010	5	1	7984508	239	-1.62	0.37	12	0.14	-1846.00	8034.00	3560	20231101	-15.87	2210	20240805	35.52	3445	-13.06	20240930	2210	35.52	20240805	3560	-15.87	20231101	2210	35.52	20240805	0.12	N	115570	500	39 억		55505	N	N	0	N	00	N
21	20241029	130844	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	30	2	1.01	32058525	10765	31.67	3000	3010	2950	3860	2080	2970	2978.03	0.70	0	-968	3060	3015	2970	2925	2880	2992	2902	40	890	500	2010	5	1	7984508	240	-1.63	0.37	12	0.13	-1846.00	8034.00	3560	20231101	-15.73	2210	20240805	35.75	3445	-12.92	20240930	2210	35.75	20240805	3560	-15.73	20231101	2210	35.75	20240805	0.12	N	115570	500	39 억		55505	N	N	0	N	00	N
22	20241029	120846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	5	2	0.17	24225740	8135	23.93	3000	3010	2950	3860	2080	2970	2977.97	0.70	0	-904	3060	3015	2970	2925	2880	2992	2902	40	890	500	2010	5	1	7984508	238	-1.61	0.37	12	0.10	-1846.00	8034.00	3560	20231101	-16.43	2210	20240805	34.62	3445	-13.64	20240930	2210	34.62	20240805	3560	-16.43	20231101	2210	34.62	20240805	0.12	N	115570	500	39 억		55505	N	N	0	N	00	N
23	20241029	110900	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	15	2	0.51	22338695	7503	22.08	3000	3010	2950	3860	2080	2970	2977.30	0.70	0	-955	3060	3015	2970	2925	2880	2992	2902	40	890	500	2010	5	1	7984508	238	-1.62	0.37	12	0.09	-1846.00	8034.00	3560	20231101	-16.15	2210	20240805	35.07	3445	-13.35	20240930	2210	35.07	20240805	3560	-16.15	20231101	2210	35.07	20240805	0.12	N	115570	500	39 억		55505	N	N	0	N	00	N
24	20241029	100842	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	15	2	0.51	18381125	6181	18.19	3000	3005	2950	3860	2080	2970	2973.81	0.70	0	-1143	3060	3015	2970	2925	2880	2992	2902	40	890	500	2010	5	1	7984508	238	-1.62	0.37	12	0.08	-1846.00	8034.00	3560	20231101	-16.15	2210	20240805	35.07	3445	-13.35	20240930	2210	35.07	20240805	3560	-16.15	20231101	2210	35.07	20240805	0.12	N	115570	500	39 억		55505	N	N	0	N	00	N
25	20241028	160834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	-20	5	-0.67	100605115	33988	261.59	2990	3015	2925	3885	2095	2990	2959.96	0.67	0	2138	3103	3046	2998	2941	2893	3022	2917	40	895	500	2030	5	1	7984508	237	-1.61	0.37	12	0.43	-1846.00	8034.00	3560	20231101	-16.57	2210	20240805	34.39	3445	-13.79	20240930	2210	34.39	20240805	3560	-16.57	20231101	2210	34.39	20240805	0.12	N	115570	500	39 억		53318	N	N	0	N	00	N
26	20241028	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-30	5	-1.00	97787290	33039	254.28	2990	3015	2925	3885	2095	2990	2959.69	0.67	0	2589	3103	3046	2998	2941	2893	3022	2917	40	895	500	2030	5	1	7984508	236	-1.60	0.37	12	0.41	-1846.00	8034.00	3560	20231101	-16.85	2210	20240805	33.94	3445	-14.08	20240930	2210	33.94	20240805	3560	-16.85	20231101	2210	33.94	20240805	0.12	N	115570	500	39 억		53318	N	N	0	N	00	N
27	20241028	140842	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-10	5	-0.33	87229290	29470	226.81	2990	3015	2925	3885	2095	2990	2959.87	0.67	0	2643	3103	3046	2998	2941	2893	3022	2917	40	895	500	2030	5	1	7984508	238	-1.61	0.37	12	0.37	-1846.00	8034.00	3560	20231101	-16.29	2210	20240805	34.84	3445	-13.50	20240930	2210	34.84	20240805	3560	-16.29	20231101	2210	34.84	20240805	0.12	N	115570	500	39 억		53318	N	N	0	N	00	N
28	20241028	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-10	5	-0.33	84026225	28390	218.50	2990	3015	2925	3885	2095	2990	2959.64	0.67	0	2642	3103	3046	2998	2941	2893	3022	2917	40	895	500	2030	5	1	7984508	238	-1.61	0.37	12	0.36	-1846.00	8034.00	3560	20231101	-16.29	2210	20240805	34.84	3445	-13.50	20240930	2210	34.84	20240805	3560	-16.29	20231101	2210	34.84	20240805	0.12	N	115570	500	39 억		53318	N	N	0	N	00	N
29	20241028	120840	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	5	2	0.17	66628760	22537	173.45	2990	3015	2925	3885	2095	2990	2956.32	0.67	0	2065	3103	3046	2998	2941	2893	3022	2917	40	895	500	2030	5	1	7984508	239	-1.62	0.37	12	0.28	-1846.00	8034.00	3560	20231101	-15.87	2210	20240805	35.52	3445	-13.06	20240930	2210	35.52	20240805	3560	-15.87	20231101	2210	35.52	20240805	0.12	N	115570	500	39 억		53318	N	N	0	N	00	N
30	20241028	110727	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-5	5	-0.17	59501750	20136	154.98	2990	3015	2925	3885	2095	2990	2954.88	0.67	0	2642	3103	3046	2998	2941	2893	3022	2917	40	895	500	2030	5	1	7984508	238	-1.62	0.37	12	0.25	-1846.00	8034.00	3560	20231101	-16.15	2210	20240805	35.07	3445	-13.35	20240930	2210	35.07	20240805	3560	-16.15	20231101	2210	35.07	20240805	0.12	N	115570	500	39 억		53318	N	N	0	N	00	N
31	20241028	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	0	3	0.00	33173920	11201	86.21	2990	3015	2930	3885	2095	2990	2961.53	0.67	0	624	3103	3046	2998	2941	2893	3022	2917	40	895	500	2030	5	1	7984508	239	-1.62	0.37	12	0.14	-1846.00	8034.00	3560	20231101	-16.01	2210	20240805	35.29	3445	-13.21	20240930	2210	35.29	20240805	3560	-16.01	20231101	2210	35.29	20240805	0.12	N	115570	500	39 억		53318	N	N	0	N	00	N
32	20241028	090835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	0	3	0.00	1695330	567	4.36	2990	2990	2990	3885	2095	2990	2990.00	0.67	0	-74	3103	3046	2998	2941	2893	3022	2917	40	895	500	2030	5	1	7984508	239	-1.62	0.37	12	0.01	-1846.00	8034.00	3560	20231101	-16.01	2210	20240805	35.29	3445	-13.21	20240930	2210	35.29	20240805	3560	-16.01	20231101	2210	35.29	20240805	0.12	N	115570	500	39 억		53318	N	N	0	N	00	N
33	20241025	160837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-65	5	-2.13	38820485	12992	219.42	3025	3055	2950	3970	2140	3055	2988.03	0.70	0	-3007	3101	3077	3046	3022	2991	3090	3035	40	915	500	2070	5	1	7984508	239	-1.62	0.37	12	0.16	-1846.00	8034.00	3560	20231101	-16.01	2210	20240805	35.29	3445	-13.21	20240930	2210	35.29	20240805	3560	-16.01	20231101	2210	35.29	20240805	0.12	N	115570	500	39 억		56185	N	N	0	N	00	N
34	20241025	150838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-65	5	-2.13	37462295	12537	211.74	3025	3055	2950	3970	2140	3055	2988.14	0.70	0	-2697	3101	3077	3046	3022	2991	3090	3035	40	915	500	2070	5	1	7984508	239	-1.62	0.37	12	0.16	-1846.00	8034.00	3560	20231101	-16.01	2210	20240805	35.29	3445	-13.21	20240930	2210	35.29	20240805	3560	-16.01	20231101	2210	35.29	20240805	0.12	N	115570	500	39 억		56185	N	N	0	N	00	N
35	20241025	140836	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-60	5	-1.96	27014970	9049	152.83	3025	3055	2950	3970	2140	3055	2985.41	0.70	0	-201	3101	3077	3046	3022	2991	3090	3035	40	915	500	2070	5	1	7984508	239	-1.62	0.37	12	0.11	-1846.00	8034.00	3560	20231101	-15.87	2210	20240805	35.52	3445	-13.06	20240930	2210	35.52	20240805	3560	-15.87	20231101	2210	35.52	20240805	0.12	N	115570	500	39 억		56185	N	N	0	N	00	N
36	20241025	130838	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-45	5	-1.47	22115705	7407	125.10	3025	3055	2950	3970	2140	3055	2985.78	0.70	0	567	3101	3077	3046	3022	2991	3090	3035	40	915	500	2070	5	1	7984508	240	-1.63	0.37	12	0.09	-1846.00	8034.00	3560	20231101	-15.45	2210	20240805	36.20	3445	-12.63	20240930	2210	36.20	20240805	3560	-15.45	20231101	2210	36.20	20240805	0.12	N	115570	500	39 억		56185	N	N	0	N	00	N
37	20241025	120841	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	-40	5	-1.31	18986835	6358	107.38	3025	3055	2950	3970	2140	3055	2986.29	0.70	0	656	3101	3077	3046	3022	2991	3090	3035	40	915	500	2070	5	1	7984508	241	-1.63	0.38	12	0.08	-1846.00	8034.00	3560	20231101	-15.31	2210	20240805	36.43	3445	-12.48	20240930	2210	36.43	20240805	3560	-15.31	20231101	2210	36.43	20240805	0.12	N	115570	500	39 억		56185	N	N	0	N	00	N
38	20241025	110835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-70	5	-2.29	13721585	4594	77.59	3025	3055	2950	3970	2140	3055	2986.85	0.70	0	1321	3101	3077	3046	3022	2991	3090	3035	40	915	500	2070	5	1	7984508	238	-1.62	0.37	12	0.06	-1846.00	8034.00	3560	20231101	-16.15	2210	20240805	35.07	3445	-13.35	20240930	2210	35.07	20240805	3560	-16.15	20231101	2210	35.07	20240805	0.12	N	115570	500	39 억		56185	N	N	0	N	00	N
39	20241025	100836	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-45	5	-1.47	5202630	1717	29.00	3025	3055	3005	3970	2140	3055	3030.07	0.70	0	451	3101	3077	3046	3022	2991	3090	3035	40	915	500	2070	5	1	7984508	240	-1.63	0.37	12	0.02	-1846.00	8034.00	3560	20231101	-15.45	2210	20240805	36.20	3445	-12.63	20240930	2210	36.20	20240805	3560	-15.45	20231101	2210	36.20	20240805	0.12	N	115570	500	39 억		56185	N	N	0	N	00	N
40	20241025	090839	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	0	3	0.00	1892550	623	10.52	3025	3055	3025	3970	2140	3055	3037.80	0.70	0	200	3101	3077	3046	3022	2991	3090	3035	40	915	500	2070	5	1	7984508	244	-1.65	0.38	12	0.01	-1846.00	8034.00	3560	20231101	-14.19	2210	20240805	38.24	3445	-11.32	20240930	2210	38.24	20240805	3560	-14.19	20231101	2210	38.24	20240805	0.12	N	115570	500	39 억		56185	N	N	0	N	00	N
41	20241024	160820	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	0	3	0.00	18073600	5921	46.08	3035	3070	3015	3970	2140	3055	3052.44	0.76	0	-4185	3145	3100	3025	2980	2905	3122	3002	40	915	500	2070	5	1	7984508	244	-1.65	0.38	12	0.07	-1846.00	8034.00	3560	20231101	-14.19	2210	20240805	38.24	3445	-11.32	20240930	2210	38.24	20240805	3560	-14.19	20231101	2210	38.24	20240805	0.10	N	115570	500	39 억		60341	N	N	0	N	00	N
42	20241024	150828	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	-25	5	-0.82	14957855	4899	38.13	3035	3070	3015	3970	2140	3055	3053.23	0.76	0	-3757	3145	3100	3025	2980	2905	3122	3002	40	915	500	2070	5	1	7984508	242	-1.64	0.38	12	0.06	-1846.00	8034.00	3560	20231101	-14.89	2210	20240805	37.10	3445	-12.05	20240930	2210	37.10	20240805	3560	-14.89	20231101	2210	37.10	20240805	0.10	N	115570	500	39 억		60341	N	N	0	N	00	N
43	20241024	140816	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-5	5	-0.16	13957670	4569	35.56	3035	3070	3015	3970	2140	3055	3054.86	0.76	0	-3504	3145	3100	3025	2980	2905	3122	3002	40	915	500	2070	5	1	7984508	244	-1.65	0.38	12	0.06	-1846.00	8034.00	3560	20231101	-14.33	2210	20240805	38.01	3445	-11.47	20240930	2210	38.01	20240805	3560	-14.33	20231101	2210	38.01	20240805	0.10	N	115570	500	39 억		60341	N	N	0	N	00	N
44	20241024	130827	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	10	2	0.33	13684495	4479	34.86	3035	3065	3015	3970	2140	3055	3055.26	0.76	0	-3501	3145	3100	3025	2980	2905	3122	3002	40	915	500	2070	5	1	7984508	245	-1.66	0.38	12	0.06	-1846.00	8034.00	3560	20231101	-13.90	2210	20240805	38.69	3445	-11.03	20240930	2210	38.69	20240805	3560	-13.90	20231101	2210	38.69	20240805	0.10	N	115570	500	39 억		60341	N	N	0	N	00	N
45	20241024	120826	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	5	2	0.16	3725030	1224	9.53	3035	3060	3015	3970	2140	3055	3042.89	0.76	0	-351	3145	3100	3025	2980	2905	3122	3002	40	915	500	2070	5	1	7984508	244	-1.66	0.38	12	0.02	-1846.00	8034.00	3560	20231101	-14.04	2210	20240805	38.46	3445	-11.18	20240930	2210	38.46	20240805	3560	-14.04	20231101	2210	38.46	20240805	0.10	N	115570	500	39 억		60341	N	N	0	N	00	N
46	20241024	110828	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-5	5	-0.16	3721970	1223	9.52	3035	3055	3015	3970	2140	3055	3042.88	0.76	0	-351	3145	3100	3025	2980	2905	3122	3002	40	915	500	2070	5	1	7984508	244	-1.65	0.38	12	0.02	-1846.00	8034.00	3560	20231101	-14.33	2210	20240805	38.01	3445	-11.47	20240930	2210	38.01	20240805	3560	-14.33	20231101	2210	38.01	20240805	0.10	N	115570	500	39 억		60341	N	N	0	N	00	N
47	20241024	100813	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	-25	5	-0.82	3600190	1183	9.21	3035	3055	3015	3970	2140	3055	3042.82	0.76	0	-328	3145	3100	3025	2980	2905	3122	3002	40	915	500	2070	5	1	7984508	242	-1.64	0.38	12	0.01	-1846.00	8034.00	3560	20231101	-14.89	2210	20240805	37.10	3445	-12.05	20240930	2210	37.10	20240805	3560	-14.89	20231101	2210	37.10	20240805	0.10	N	115570	500	39 억		60341	N	N	0	N	00	N
48	20241024	090855	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	-40	5	-1.31	1407705	464	3.61	3035	3035	3015	3970	2140	3055	3031.63	0.76	0	-119	3145	3100	3025	2980	2905	3122	3002	40	915	500	2070	5	1	7984508	241	-1.63	0.38	12	0.01	-1846.00	8034.00	3560	20231101	-15.31	2210	20240805	36.43	3445	-12.48	20240930	2210	36.43	20240805	3560	-15.31	20231101	2210	36.43	20240805	0.10	N	115570	500	39 억		60341	N	N	0	N	00	N
49	20241023	160827	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	75	2	2.52	38563595	12848	61.15	2950	3070	2950	3870	2090	2980	3000.84	0.74	0	1631	3200	3090	2995	2885	2790	3042	2837	40	890	500	2020	5	1	7984508	244	-1.65	0.38	12	0.16	-1846.00	8034.00	3560	20231101	-14.19	2210	20240805	38.24	3445	-11.32	20240930	2210	38.24	20240805	3560	-14.19	20231101	2210	38.24	20240805	0.09	N	115570	500	39 억		58705	N	N	0	N	00	N
50	20241023	150841	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	70	2	2.35	35083600	11706	55.72	2950	3070	2950	3870	2090	2980	2997.06	0.74	0	1999	3200	3090	2995	2885	2790	3042	2837	40	890	500	2020	5	1	7984508	244	-1.65	0.38	12	0.15	-1846.00	8034.00	3560	20231101	-14.33	2210	20240805	38.01	3445	-11.47	20240930	2210	38.01	20240805	3560	-14.33	20231101	2210	38.01	20240805	0.09	N	115570	500	39 억		58705	N	N	0	N	00	N
51	20241023	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	20	2	0.67	14049465	4741	22.57	2950	3010	2950	3870	2090	2980	2963.40	0.74	0	-82	3200	3090	2995	2885	2790	3042	2837	40	890	500	2020	5	1	7984508	240	-1.63	0.37	12	0.06	-1846.00	8034.00	3560	20231101	-15.73	2210	20240805	35.75	3445	-12.92	20240930	2210	35.75	20240805	3560	-15.73	20231101	2210	35.75	20240805	0.09	N	115570	500	39 억		58705	N	N	0	N	00	N
52	20241023	130834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	5	2	0.17	11865380	4007	19.07	2950	3010	2950	3870	2090	2980	2961.16	0.74	0	-16	3200	3090	2995	2885	2790	3042	2837	40	890	500	2020	5	1	7984508	238	-1.62	0.37	12	0.05	-1846.00	8034.00	3560	20231101	-16.15	2210	20240805	35.07	3445	-13.35	20240930	2210	35.07	20240805	3560	-16.15	20231101	2210	35.07	20240805	0.09	N	115570	500	39 억		58705	N	N	0	N	00	N
53	20241023	120830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	-10	5	-0.34	7939935	2677	12.74	2950	3010	2950	3870	2090	2980	2965.98	0.74	0	-75	3200	3090	2995	2885	2790	3042	2837	40	890	500	2020	5	1	7984508	237	-1.61	0.37	12	0.03	-1846.00	8034.00	3560	20231101	-16.57	2210	20240805	34.39	3445	-13.79	20240930	2210	34.39	20240805	3560	-16.57	20231101	2210	34.39	20240805	0.09	N	115570	500	39 억		58705	N	N	0	N	00	N
54	20241023	110825	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	0	3	0.00	6730160	2270	10.80	2950	3010	2950	3870	2090	2980	2964.83	0.74	0	-21	3200	3090	2995	2885	2790	3042	2837	40	890	500	2020	5	1	7984508	238	-1.61	0.37	12	0.03	-1846.00	8034.00	3560	20231101	-16.29	2210	20240805	34.84	3445	-13.50	20240930	2210	34.84	20240805	3560	-16.29	20231101	2210	34.84	20240805	0.09	N	115570	500	39 억		58705	N	N	0	N	00	N
55	20241023	100829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	5	2	0.17	4149095	1397	6.65	2950	3010	2950	3870	2090	2980	2970.00	0.74	0	136	3200	3090	2995	2885	2790	3042	2837	40	890	500	2020	5	1	7984508	238	-1.62	0.37	12	0.02	-1846.00	8034.00	3560	20231101	-16.15	2210	20240805	35.07	3445	-13.35	20240930	2210	35.07	20240805	3560	-16.15	20231101	2210	35.07	20240805	0.09	N	115570	500	39 억		58705	N	N	0	N	00	N
56	20241023	090829	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	30	2	1.01	1107165	372	1.77	2950	3010	2950	3870	2090	2980	2976.25	0.74	0	-13	3200	3090	2995	2885	2790	3042	2837	40	890	500	2020	5	1	7984508	240	-1.63	0.37	12	0.00	-1846.00	8034.00	3560	20231101	-15.45	2210	20240805	36.20	3445	-12.63	20240930	2210	36.20	20240805	3560	-15.45	20231101	2210	36.20	20240805	0.09	N	115570	500	39 억		58705	N	N	0	N	00	N
57	20241022	160818	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-115	5	-3.72	62842105	21009	75.31	3095	3105	2900	4020	2170	3095	2991.20	0.72	0	935	3168	3131	3068	3031	2968	3150	3050	40	925	500	2100	5	1	7984508	238	-1.61	0.37	12	0.26	-1846.00	8034.00	3560	20231101	-16.29	2210	20240805	34.84	3445	-13.50	20240930	2210	34.84	20240805	3560	-16.29	20231101	2210	34.84	20240805	0.09	N	115570	500	39 억		57724	N	N	0	N	00	N
58	20241022	150830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-115	5	-3.72	60602520	20258	72.62	3095	3105	2900	4020	2170	3095	2991.54	0.72	0	1202	3168	3131	3068	3031	2968	3150	3050	40	925	500	2100	5	1	7984508	238	-1.61	0.37	12	0.25	-1846.00	8034.00	3560	20231101	-16.29	2210	20240805	34.84	3445	-13.50	20240930	2210	34.84	20240805	3560	-16.29	20231101	2210	34.84	20240805	0.09	N	115570	500	39 억		57724	N	N	0	N	00	N
59	20241022	140830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-100	5	-3.23	60246505	20139	72.19	3095	3105	2900	4020	2170	3095	2991.53	0.72	0	1219	3168	3131	3068	3031	2968	3150	3050	40	925	500	2100	5	1	7984508	239	-1.62	0.37	12	0.25	-1846.00	8034.00	3560	20231101	-15.87	2210	20240805	35.52	3445	-13.06	20240930	2210	35.52	20240805	3560	-15.87	20231101	2210	35.52	20240805	0.09	N	115570	500	39 억		57724	N	N	0	N	00	N
60	20241022	130830	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-85	5	-2.75	30751180	10179	36.49	3095	3105	2965	4020	2170	3095	3021.04	0.72	0	1197	3168	3131	3068	3031	2968	3150	3050	40	925	500	2100	5	1	7984508	240	-1.63	0.37	12	0.13	-1846.00	8034.00	3560	20231101	-15.45	2210	20240805	36.20	3445	-12.63	20240930	2210	36.20	20240805	3560	-15.45	20231101	2210	36.20	20240805	0.09	N	115570	500	39 억		57724	N	N	0	N	00	N
61	20241022	120827	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	-80	5	-2.58	28494385	9425	33.78	3095	3105	2965	4020	2170	3095	3023.28	0.72	0	1106	3168	3131	3068	3031	2968	3150	3050	40	925	500	2100	5	1	7984508	241	-1.63	0.38	12	0.12	-1846.00	8034.00	3560	20231101	-15.31	2210	20240805	36.43	3445	-12.48	20240930	2210	36.43	20240805	3560	-15.31	20231101	2210	36.43	20240805	0.09	N	115570	500	39 억		57724	N	N	0	N	00	N
62	20241022	110823	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	-55	5	-1.78	26651165	8814	31.59	3095	3105	2965	4020	2170	3095	3023.73	0.72	0	1026	3168	3131	3068	3031	2968	3150	3050	40	925	500	2100	5	1	7984508	243	-1.65	0.38	12	0.11	-1846.00	8034.00	3560	20231101	-14.61	2210	20240805	37.56	3445	-11.76	20240930	2210	37.56	20240805	3560	-14.61	20231101	2210	37.56	20240805	0.09	N	115570	500	39 억		57724	N	N	0	N	00	N
63	20241022	100826	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	-65	5	-2.10	22503655	7438	26.66	3095	3105	2965	4020	2170	3095	3025.50	0.72	0	1374	3168	3131	3068	3031	2968	3150	3050	40	925	500	2100	5	1	7984508	242	-1.64	0.38	12	0.09	-1846.00	8034.00	3560	20231101	-14.89	2210	20240805	37.10	3445	-12.05	20240930	2210	37.10	20240805	3560	-14.89	20231101	2210	37.10	20240805	0.09	N	115570	500	39 억		57724	N	N	0	N	00	N
64	20241022	090824	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	-25	5	-0.81	893860	289	1.04	3095	3105	3070	4020	2170	3095	3092.94	0.72	0	-32	3168	3131	3068	3031	2968	3150	3050	40	925	500	2100	5	1	7984508	245	-1.66	0.38	12	0.00	-1846.00	8034.00	3560	20231101	-13.76	2210	20240805	38.91	3445	-10.89	20240930	2210	38.91	20240805	3560	-13.76	20231101	2210	38.91	20240805	0.09	N	115570	500	39 억		57724	N	N	0	N	00	N
65	20241021	160817	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	10	2	0.32	85092640	27895	164.66	3085	3105	3005	4010	2160	3085	3050.46	0.71	0	1299	3175	3130	3090	3045	3005	3110	3025	40	925	500	2090	5	1	7984508	247	-1.68	0.39	12	0.35	-1846.00	8034.00	3560	20231101	-13.06	2210	20240805	40.05	3445	-10.16	20240930	2210	40.05	20240805	3560	-13.06	20231101	2210	40.05	20240805	0.09	N	115570	500	39 억		56403	N	N	0	N	00	N
66	20241021	150822	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	15	2	0.49	82157590	26945	159.05	3085	3105	3005	4010	2160	3085	3049.08	0.71	0	1244	3175	3130	3090	3045	3005	3110	3025	40	925	500	2090	5	1	7984508	248	-1.68	0.39	12	0.34	-1846.00	8034.00	3560	20231101	-12.92	2210	20240805	40.27	3445	-10.01	20240930	2210	40.27	20240805	3560	-12.92	20231101	2210	40.27	20240805	0.09	N	115570	500	39 억		56403	N	N	0	N	00	N
67	20241021	140824	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	20	2	0.65	77266785	25366	149.73	3085	3105	3005	4010	2160	3085	3046.08	0.71	0	1055	3175	3130	3090	3045	3005	3110	3025	40	925	500	2090	5	1	7984508	248	-1.68	0.39	12	0.32	-1846.00	8034.00	3560	20231101	-12.78	2210	20240805	40.50	3445	-9.87	20240930	2210	40.50	20240805	3560	-12.78	20231101	2210	40.50	20240805	0.09	N	115570	500	39 억		56403	N	N	0	N	00	N
68	20241021	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	5	2	0.16	72967765	23977	141.53	3085	3095	3005	4010	2160	3085	3043.24	0.71	0	1050	3175	3130	3090	3045	3005	3110	3025	40	925	500	2090	5	1	7984508	247	-1.67	0.38	12	0.30	-1846.00	8034.00	3560	20231101	-13.20	2210	20240805	39.82	3445	-10.30	20240930	2210	39.82	20240805	3560	-13.20	20231101	2210	39.82	20240805	0.09	N	115570	500	39 억		56403	N	N	0	N	00	N
69	20241021	120822	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	5	2	0.16	70656100	23226	137.10	3085	3095	3005	4010	2160	3085	3042.11	0.71	0	1050	3175	3130	3090	3045	3005	3110	3025	40	925	500	2090	5	1	7984508	247	-1.67	0.38	12	0.29	-1846.00	8034.00	3560	20231101	-13.20	2210	20240805	39.82	3445	-10.30	20240930	2210	39.82	20240805	3560	-13.20	20231101	2210	39.82	20240805	0.09	N	115570	500	39 억		56403	N	N	0	N	00	N
70	20241021	110818	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	10	2	0.32	65344415	21498	126.90	3085	3095	3005	4010	2160	3085	3039.56	0.71	0	26	3175	3130	3090	3045	3005	3110	3025	40	925	500	2090	5	1	7984508	247	-1.68	0.39	12	0.27	-1846.00	8034.00	3560	20231101	-13.06	2210	20240805	40.05	3445	-10.16	20240930	2210	40.05	20240805	3560	-13.06	20231101	2210	40.05	20240805	0.09	N	115570	500	39 억		56403	N	N	0	N	00	N
71	20241021	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	-25	5	-0.81	52428605	17294	102.08	3085	3085	3005	4010	2160	3085	3031.61	0.71	0	773	3175	3130	3090	3045	3005	3110	3025	40	925	500	2090	5	1	7984508	244	-1.66	0.38	12	0.22	-1846.00	8034.00	3560	20231101	-14.04	2210	20240805	38.46	3445	-11.18	20240930	2210	38.46	20240805	3560	-14.04	20231101	2210	38.46	20240805	0.09	N	115570	500	39 억		56403	N	N	0	N	00	N
72	20241021	090819	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	-5	5	-0.16	2655790	865	5.11	3085	3085	3065	4010	2160	3085	3070.28	0.71	0	42	3175	3130	3090	3045	3005	3110	3025	40	925	500	2090	5	1	7984508	246	-1.67	0.38	12	0.01	-1846.00	8034.00	3560	20231101	-13.48	2210	20240805	39.37	3445	-10.60	20240930	2210	39.37	20240805	3560	-13.48	20231101	2210	39.37	20240805	0.09	N	115570	500	39 억		56403	N	N	0	N	00	N
73	20241018	160818	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-50	5	-1.59	52101425	16941	80.58	3135	3135	3050	4075	2195	3135	3075.46	0.73	0	-1507	3245	3190	3145	3090	3045	3217	3117	40	940	500	2130	5	1	7984508	246	-1.67	0.38	12	0.21	-1846.00	8034.00	3560	20231101	-13.34	2210	20240805	39.59	3445	-10.45	20240930	2210	39.59	20240805	3560	-13.34	20231101	2210	39.59	20240805	0.10	N	115570	500	39 억		57902	N	N	0	N	00	N
74	20241018	150839	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	-65	5	-2.07	50355205	16373	77.88	3135	3135	3050	4075	2195	3135	3075.50	0.73	0	-1338	3245	3190	3145	3090	3045	3217	3117	40	940	500	2130	5	1	7984508	245	-1.66	0.38	12	0.21	-1846.00	8034.00	3560	20231101	-13.76	2210	20240805	38.91	3445	-10.89	20240930	2210	38.91	20240805	3560	-13.76	20231101	2210	38.91	20240805	0.10	N	115570	500	39 억		57902	N	N	0	N	00	N
75	20241018	140840	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-50	5	-1.59	45156710	14688	69.87	3135	3135	3050	4075	2195	3135	3074.39	0.73	0	-1360	3245	3190	3145	3090	3045	3217	3117	40	940	500	2130	5	1	7984508	246	-1.67	0.38	12	0.18	-1846.00	8034.00	3560	20231101	-13.34	2210	20240805	39.59	3445	-10.45	20240930	2210	39.59	20240805	3560	-13.34	20231101	2210	39.59	20240805	0.10	N	115570	500	39 억		57902	N	N	0	N	00	N
76	20241018	130826	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	-40	5	-1.28	42056285	13683	65.09	3135	3135	3050	4075	2195	3135	3073.62	0.73	0	-1339	3245	3190	3145	3090	3045	3217	3117	40	940	500	2130	5	1	7984508	247	-1.68	0.39	12	0.17	-1846.00	8034.00	3560	20231101	-13.06	2210	20240805	40.05	3445	-10.16	20240930	2210	40.05	20240805	3560	-13.06	20231101	2210	40.05	20240805	0.10	N	115570	500	39 억		57902	N	N	0	N	00	N
77	20241018	120838	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-50	5	-1.59	35461385	11544	54.91	3135	3135	3050	4075	2195	3135	3071.85	0.73	0	90	3245	3190	3145	3090	3045	3217	3117	40	940	500	2130	5	1	7984508	246	-1.67	0.38	12	0.14	-1846.00	8034.00	3560	20231101	-13.34	2210	20240805	39.59	3445	-10.45	20240930	2210	39.59	20240805	3560	-13.34	20231101	2210	39.59	20240805	0.10	N	115570	500	39 억		57902	N	N	0	N	00	N
78	20241018	110832	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	-55	5	-1.75	35233650	11470	54.56	3135	3135	3050	4075	2195	3135	3071.81	0.73	0	84	3245	3190	3145	3090	3045	3217	3117	40	940	500	2130	5	1	7984508	246	-1.67	0.38	12	0.14	-1846.00	8034.00	3560	20231101	-13.48	2210	20240805	39.37	3445	-10.60	20240930	2210	39.37	20240805	3560	-13.48	20231101	2210	39.37	20240805	0.10	N	115570	500	39 억		57902	N	N	0	N	00	N
79	20241018	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-50	5	-1.59	15858520	5141	24.45	3135	3135	3070	4075	2195	3135	3084.72	0.73	0	268	3245	3190	3145	3090	3045	3217	3117	40	940	500	2130	5	1	7984508	246	-1.67	0.38	12	0.06	-1846.00	8034.00	3560	20231101	-13.34	2210	20240805	39.59	3445	-10.45	20240930	2210	39.59	20240805	3560	-13.34	20231101	2210	39.59	20240805	0.10	N	115570	500	39 억		57902	N	N	0	N	00	N
80	20241018	090823	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	-20	5	-0.64	1077220	344	1.64	3135	3135	3115	4075	2195	3135	3131.45	0.73	0	-37	3245	3190	3145	3090	3045	3217	3117	40	940	500	2130	5	1	7984508	249	-1.69	0.39	12	0.00	-1846.00	8034.00	3560	20231101	-12.50	2210	20240805	40.95	3445	-9.58	20240930	2210	40.95	20240805	3560	-12.50	20231101	2210	40.95	20240805	0.10	N	115570	500	39 억		57902	N	N	0	N	00	N
81	20241017	160821	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-30	5	-0.95	66159760	21023	116.24	3130	3200	3100	4110	2220	3165	3147.02	0.79	0	-5904	3205	3185	3160	3140	3115	3172	3127	40	945	500	2150	5	1	7984508	250	-1.70	0.39	12	0.26	-1846.00	8034.00	3560	20231101	-11.94	2210	20240805	41.86	3445	-9.00	20240930	2210	41.86	20240805	3560	-11.94	20231101	2210	41.86	20240805	0.10	N	115570	500	39 억		63134	N	N	0	N	00	N
82	20241017	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-30	5	-0.95	63066225	20036	110.78	3130	3200	3100	4110	2220	3165	3147.64	0.79	0	-5017	3205	3185	3160	3140	3115	3172	3127	40	945	500	2150	5	1	7984508	250	-1.70	0.39	12	0.25	-1846.00	8034.00	3560	20231101	-11.94	2210	20240805	41.86	3445	-9.00	20240930	2210	41.86	20240805	3560	-11.94	20231101	2210	41.86	20240805	0.10	N	115570	500	39 억		63134	N	N	0	N	00	N
83	20241017	140825	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	5	2	0.16	41092720	12987	71.81	3130	3200	3110	4110	2220	3165	3164.14	0.79	0	-5747	3205	3185	3160	3140	3115	3172	3127	40	945	500	2150	5	1	7984508	253	-1.72	0.39	12	0.16	-1846.00	8034.00	3560	20231101	-10.96	2210	20240805	43.44	3445	-7.98	20240930	2210	43.44	20240805	3560	-10.96	20231101	2210	43.44	20240805	0.10	N	115570	500	39 억		63134	N	N	0	N	00	N
84	20241017	130822	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-5	5	-0.16	40566630	12820	70.88	3130	3200	3110	4110	2220	3165	3164.32	0.79	0	-5582	3205	3185	3160	3140	3115	3172	3127	40	945	500	2150	5	1	7984508	252	-1.71	0.39	12	0.16	-1846.00	8034.00	3560	20231101	-11.24	2210	20240805	42.99	3445	-8.27	20240930	2210	42.99	20240805	3560	-11.24	20231101	2210	42.99	20240805	0.10	N	115570	500	39 억		63134	N	N	0	N	00	N
85	20241017	120825	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	35	2	1.11	38711700	12235	67.65	3130	3200	3110	4110	2220	3165	3164.01	0.79	0	-5449	3205	3185	3160	3140	3115	3172	3127	40	945	500	2150	5	1	7984508	256	-1.73	0.40	12	0.15	-1846.00	8034.00	3560	20231101	-10.11	2210	20240805	44.80	3445	-7.11	20240930	2210	44.80	20240805	3560	-10.11	20231101	2210	44.80	20240805	0.10	N	115570	500	39 억		63134	N	N	0	N	00	N
86	20241017	110825	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-25	5	-0.79	13309080	4239	23.44	3130	3165	3110	4110	2220	3165	3139.67	0.79	0	-2080	3205	3185	3160	3140	3115	3172	3127	40	945	500	2150	5	1	7984508	251	-1.70	0.39	12	0.05	-1846.00	8034.00	3560	20231101	-11.80	2210	20240805	42.08	3445	-8.85	20240930	2210	42.08	20240805	3560	-11.80	20231101	2210	42.08	20240805	0.10	N	115570	500	39 억		63134	N	N	0	N	00	N
87	20241017	100823	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-25	5	-0.79	4263190	1354	7.49	3130	3165	3130	4110	2220	3165	3148.58	0.79	0	-160	3205	3185	3160	3140	3115	3172	3127	40	945	500	2150	5	1	7984508	251	-1.70	0.39	12	0.02	-1846.00	8034.00	3560	20231101	-11.80	2210	20240805	42.08	3445	-8.85	20240930	2210	42.08	20240805	3560	-11.80	20231101	2210	42.08	20240805	0.10	N	115570	500	39 억		63134	N	N	0	N	00	N
88	20241017	090817	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	0	3	0.00	3199915	1016	5.62	3130	3165	3130	4110	2220	3165	3149.51	0.79	0	9	3205	3185	3160	3140	3115	3172	3127	40	945	500	2150	5	1	7984508	253	-1.71	0.39	12	0.01	-1846.00	8034.00	3560	20231101	-11.10	2210	20240805	43.21	3445	-8.13	20240930	2210	43.21	20240805	3560	-11.10	20231101	2210	43.21	20240805	0.10	N	115570	500	39 억		63134	N	N	0	N	00	N
89	20241016	160814	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-5	5	-0.16	57006775	18086	170.51	3170	3180	3135	4120	2220	3170	3151.97	0.81	0	-1254	3243	3206	3153	3116	3063	3225	3135	40	950	500	2150	5	1	7984508	253	-1.71	0.39	12	0.23	-1846.00	8034.00	3560	20231101	-11.10	2210	20240805	43.21	3445	-8.13	20240930	2210	43.21	20240805	3560	-11.10	20231101	2210	43.21	20240805	0.08	N	115570	500	39 억		64386	N	N	0	N	00	N
90	20241016	150818	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-10	5	-0.32	55946515	17751	167.35	3170	3180	3135	4120	2220	3170	3151.72	0.81	0	-1332	3243	3206	3153	3116	3063	3225	3135	40	950	500	2150	5	1	7984508	252	-1.71	0.39	12	0.22	-1846.00	8034.00	3560	20231101	-11.24	2210	20240805	42.99	3445	-8.27	20240930	2210	42.99	20240805	3560	-11.24	20231101	2210	42.99	20240805	0.08	N	115570	500	39 억		64386	N	N	0	N	00	N
91	20241016	140819	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-5	5	-0.16	47774160	15155	142.88	3170	3180	3135	4120	2220	3170	3152.35	0.81	0	-1151	3243	3206	3153	3116	3063	3225	3135	40	950	500	2150	5	1	7984508	253	-1.71	0.39	12	0.19	-1846.00	8034.00	3560	20231101	-11.10	2210	20240805	43.21	3445	-8.13	20240930	2210	43.21	20240805	3560	-11.10	20231101	2210	43.21	20240805	0.08	N	115570	500	39 억		64386	N	N	0	N	00	N
92	20241016	130815	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	-15	5	-0.47	36007045	11442	107.87	3170	3180	3135	4120	2220	3170	3146.89	0.81	0	-1233	3243	3206	3153	3116	3063	3225	3135	40	950	500	2150	5	1	7984508	252	-1.71	0.39	12	0.14	-1846.00	8034.00	3560	20231101	-11.38	2210	20240805	42.76	3445	-8.42	20240930	2210	42.76	20240805	3560	-11.38	20231101	2210	42.76	20240805	0.08	N	115570	500	39 억		64386	N	N	0	N	00	N
93	20241016	120816	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-5	5	-0.16	15831620	5016	47.29	3170	3180	3135	4120	2220	3170	3156.18	0.81	0	-850	3243	3206	3153	3116	3063	3225	3135	40	950	500	2150	5	1	7984508	253	-1.71	0.39	12	0.06	-1846.00	8034.00	3560	20231101	-11.10	2210	20240805	43.21	3445	-8.13	20240930	2210	43.21	20240805	3560	-11.10	20231101	2210	43.21	20240805	0.08	N	115570	500	39 억		64386	N	N	0	N	00	N
94	20241016	110814	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-35	5	-1.10	11582210	3664	34.54	3170	3180	3135	4120	2220	3170	3161.04	0.81	0	-810	3243	3206	3153	3116	3063	3225	3135	40	950	500	2150	5	1	7984508	250	-1.70	0.39	12	0.05	-1846.00	8034.00	3560	20231101	-11.94	2210	20240805	41.86	3445	-9.00	20240930	2210	41.86	20240805	3560	-11.94	20231101	2210	41.86	20240805	0.08	N	115570	500	39 억		64386	N	N	0	N	00	N
95	20241016	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-30	5	-0.95	9863240	3116	29.38	3170	3180	3140	4120	2220	3170	3165.33	0.81	0	-835	3243	3206	3153	3116	3063	3225	3135	40	950	500	2150	5	1	7984508	251	-1.70	0.39	12	0.04	-1846.00	8034.00	3560	20231101	-11.80	2210	20240805	42.08	3445	-8.85	20240930	2210	42.08	20240805	3560	-11.80	20231101	2210	42.08	20240805	0.08	N	115570	500	39 억		64386	N	N	0	N	00	N
96	20241016	090816	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-5	5	-0.16	6800790	2145	20.22	3170	3180	3160	4120	2220	3170	3170.54	0.81	0	-548	3243	3206	3153	3116	3063	3225	3135	40	950	500	2150	5	1	7984508	253	-1.71	0.39	12	0.03	-1846.00	8034.00	3560	20231101	-11.10	2210	20240805	43.21	3445	-8.13	20240930	2210	43.21	20240805	3560	-11.10	20231101	2210	43.21	20240805	0.08	N	115570	500	39 억		64386	N	N	0	N	00	N
97	20241015	160811	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	60	2	1.93	30439185	9707	38.34	3110	3190	3100	4040	2180	3110	3135.80	0.81	0	-670	3223	3166	3103	3046	2983	3195	3075	40	930	500	2110	5	1	7984508	253	-1.72	0.39	12	0.12	-1846.00	8034.00	3560	20231101	-10.96	2210	20240805	43.44	3445	-7.98	20240930	2210	43.44	20240805	3560	-10.96	20231101	2210	43.44	20240805	0.08	N	115570	500	39 억		65031	N	N	0	N	00	N
98	20241015	150819	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	80	2	2.57	28639995	9140	36.10	3110	3190	3100	4040	2180	3110	3133.48	0.81	0	-378	3223	3166	3103	3046	2983	3195	3075	40	930	500	2110	5	1	7984508	255	-1.73	0.40	12	0.11	-1846.00	8034.00	3560	20231101	-10.39	2210	20240805	44.34	3445	-7.40	20240930	2210	44.34	20240805	3560	-10.39	20231101	2210	44.34	20240805	0.08	N	115570	500	39 억		65031	N	N	0	N	00	N
99	20241015	140816	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	20	2	0.64	19522265	6254	24.70	3110	3165	3100	4040	2180	3110	3121.56	0.81	0	-364	3223	3166	3103	3046	2983	3195	3075	40	930	500	2110	5	1	7984508	250	-1.70	0.39	12	0.08	-1846.00	8034.00	3560	20231101	-12.08	2210	20240805	41.63	3445	-9.14	20240930	2210	41.63	20240805	3560	-12.08	20231101	2210	41.63	20240805	0.08	N	115570	500	39 억		65031	N	N	0	N	00	N
100	20241015	130814	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	35	2	1.13	18833555	6034	23.83	3110	3165	3100	4040	2180	3110	3121.24	0.81	0	-353	3223	3166	3103	3046	2983	3195	3075	40	930	500	2110	5	1	7984508	251	-1.70	0.39	12	0.08	-1846.00	8034.00	3560	20231101	-11.66	2210	20240805	42.31	3445	-8.71	20240930	2210	42.31	20240805	3560	-11.66	20231101	2210	42.31	20240805	0.08	N	115570	500	39 억		65031	N	N	0	N	00	N
101	20241015	120815	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	40	2	1.29	18214870	5837	23.06	3110	3165	3100	4040	2180	3110	3120.59	0.81	0	-352	3223	3166	3103	3046	2983	3195	3075	40	930	500	2110	5	1	7984508	252	-1.71	0.39	12	0.07	-1846.00	8034.00	3560	20231101	-11.52	2210	20240805	42.53	3445	-8.56	20240930	2210	42.53	20240805	3560	-11.52	20231101	2210	42.53	20240805	0.08	N	115570	500	39 억		65031	N	N	0	N	00	N
102	20241015	110823	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	30	2	0.96	11564940	3708	14.65	3110	3150	3100	4040	2180	3110	3118.92	0.81	0	-195	3223	3166	3103	3046	2983	3195	3075	40	930	500	2110	5	1	7984508	251	-1.70	0.39	12	0.05	-1846.00	8034.00	3560	20231101	-11.80	2210	20240805	42.08	3445	-8.85	20240930	2210	42.08	20240805	3560	-11.80	20231101	2210	42.08	20240805	0.08	N	115570	500	39 억		65031	N	N	0	N	00	N
103	20241015	100817	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	0	3	0.00	11062800	3548	14.01	3110	3150	3100	4040	2180	3110	3118.04	0.81	0	-84	3223	3166	3103	3046	2983	3195	3075	40	930	500	2110	5	1	7984508	248	-1.68	0.39	12	0.04	-1846.00	8034.00	3560	20231101	-12.64	2210	20240805	40.72	3445	-9.72	20240930	2210	40.72	20240805	3560	-12.64	20231101	2210	40.72	20240805	0.08	N	115570	500	39 억		65031	N	N	0	N	00	N
104	20241015	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	10	2	0.32	5056660	1626	6.42	3110	3135	3105	4040	2180	3110	3109.88	0.81	0	-88	3223	3166	3103	3046	2983	3195	3075	40	930	500	2110	5	1	7984508	249	-1.69	0.39	12	0.02	-1846.00	8034.00	3560	20231101	-12.36	2210	20240805	41.18	3445	-9.43	20240930	2210	41.18	20240805	3560	-12.36	20231101	2210	41.18	20240805	0.08	N	115570	500	39 억		65031	N	N	0	N	00	N
105	20241014	160755	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	-25	5	-0.80	77957145	25316	93.41	3090	3160	3040	4075	2195	3135	3079.36	0.80	0	1522	3235	3185	3140	3090	3045	3162	3067	40	940	500	2130	5	1	7984508	248	-1.68	0.39	12	0.32	-1846.00	8034.00	3560	20231101	-12.64	2210	20240805	40.72	3445	-9.72	20240930	2210	40.72	20240805	3560	-12.64	20231101	2210	40.72	20240805	0.02	N	115570	500	39 억		63483	N	N	0	N	00	N
106	20241014	150805	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	-10	5	-0.32	75988030	24683	91.07	3090	3160	3040	4075	2195	3135	3078.56	0.80	0	1923	3235	3185	3140	3090	3045	3162	3067	40	940	500	2130	5	1	7984508	250	-1.69	0.39	12	0.31	-1846.00	8034.00	3560	20231101	-12.22	2210	20240805	41.40	3445	-9.29	20240930	2210	41.40	20240805	3560	-12.22	20231101	2210	41.40	20240805	0.02	N	115570	500	39 억		63483	N	N	0	N	00	N
107	20241014	140805	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-35	5	-1.12	74850005	24318	89.72	3090	3160	3040	4075	2195	3135	3077.97	0.80	0	2139	3235	3185	3140	3090	3045	3162	3067	40	940	500	2130	5	1	7984508	248	-1.68	0.39	12	0.30	-1846.00	8034.00	3560	20231101	-12.92	2210	20240805	40.27	3445	-10.01	20240930	2210	40.27	20240805	3560	-12.92	20231101	2210	40.27	20240805	0.02	N	115570	500	39 억		63483	N	N	0	N	00	N
108	20241014	130803	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	-20	5	-0.64	69599165	22624	83.47	3090	3160	3040	4075	2195	3135	3076.34	0.80	0	1567	3235	3185	3140	3090	3045	3162	3067	40	940	500	2130	5	1	7984508	249	-1.69	0.39	12	0.28	-1846.00	8034.00	3560	20231101	-12.50	2210	20240805	40.95	3445	-9.58	20240930	2210	40.95	20240805	3560	-12.50	20231101	2210	40.95	20240805	0.02	N	115570	500	39 억		63483	N	N	0	N	00	N
109	20241014	120756	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	-30	5	-0.96	58646550	19121	70.55	3090	3135	3040	4075	2195	3135	3067.13	0.80	0	979	3235	3185	3140	3090	3045	3162	3067	40	940	500	2130	5	1	7984508	248	-1.68	0.39	12	0.24	-1846.00	8034.00	3560	20231101	-12.78	2210	20240805	40.50	3445	-9.87	20240930	2210	40.50	20240805	3560	-12.78	20231101	2210	40.50	20240805	0.02	N	115570	500	39 억		63483	N	N	0	N	00	N
110	20241014	110755	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	-55	5	-1.75	53835515	17567	64.82	3090	3135	3040	4075	2195	3135	3064.58	0.80	0	1244	3235	3185	3140	3090	3045	3162	3067	40	940	500	2130	5	1	7984508	246	-1.67	0.38	12	0.22	-1846.00	8034.00	3560	20231101	-13.48	2210	20240805	39.37	3445	-10.60	20240930	2210	39.37	20240805	3560	-13.48	20231101	2210	39.37	20240805	0.02	N	115570	500	39 억		63483	N	N	0	N	00	N
111	20241014	100756	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	-60	5	-1.91	42688445	13930	51.40	3090	3135	3040	4075	2195	3135	3064.50	0.80	0	1381	3235	3185	3140	3090	3045	3162	3067	40	940	500	2130	5	1	7984508	246	-1.67	0.38	12	0.17	-1846.00	8034.00	3560	20231101	-13.62	2210	20240805	39.14	3445	-10.74	20240930	2210	39.14	20240805	3560	-13.62	20231101	2210	39.14	20240805	0.02	N	115570	500	39 억		63483	N	N	0	N	00	N
112	20241014	090800	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	-75	5	-2.39	11959560	3880	14.32	3090	3135	3060	4075	2195	3135	3082.36	0.80	0	799	3235	3185	3140	3090	3045	3162	3067	40	940	500	2130	5	1	7984508	244	-1.66	0.38	12	0.05	-1846.00	8034.00	3560	20231101	-14.04	2210	20240805	38.46	3445	-11.18	20240930	2210	38.46	20240805	3560	-14.04	20231101	2210	38.46	20240805	0.02	N	115570	500	39 억		63483	N	N	0	N	00	N
113	20241011	160743	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-55	5	-1.72	84606560	27103	96.62	3160	3190	3095	4145	2235	3190	3121.67	0.80	0	-571	3336	3262	3206	3132	3076	3235	3105	40	955	500	2160	5	1	7984508	250	-1.70	0.39	12	0.34	-1846.00	8034.00	3560	20231101	-11.94	2210	20240805	41.86	3445	-9.00	20240930	2210	41.86	20240805	3560	-11.94	20231101	2210	41.86	20240805	0.03	N	115570	500	39 억		64034	N	N	0	N	00	N
114	20241011	150756	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	-75	5	-2.35	77875280	24947	88.94	3160	3190	3095	4145	2235	3190	3121.63	0.80	0	-72	3336	3262	3206	3132	3076	3235	3105	40	955	500	2160	5	1	7984508	249	-1.69	0.39	12	0.31	-1846.00	8034.00	3560	20231101	-12.50	2210	20240805	40.95	3445	-9.58	20240930	2210	40.95	20240805	3560	-12.50	20231101	2210	40.95	20240805	0.03	N	115570	500	39 억		64034	N	N	0	N	00	N
115	20241011	140758	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-60	5	-1.88	69550430	22271	79.40	3160	3190	3095	4145	2235	3190	3122.91	0.80	0	1215	3336	3262	3206	3132	3076	3235	3105	40	955	500	2160	5	1	7984508	250	-1.70	0.39	12	0.28	-1846.00	8034.00	3560	20231101	-12.08	2210	20240805	41.63	3445	-9.14	20240930	2210	41.63	20240805	3560	-12.08	20231101	2210	41.63	20240805	0.03	N	115570	500	39 억		64034	N	N	0	N	00	N
116	20241011	130759	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-70	5	-2.19	59651595	19094	68.07	3160	3190	3095	4145	2235	3190	3124.10	0.80	0	1145	3336	3262	3206	3132	3076	3235	3105	40	955	500	2160	5	1	7984508	249	-1.69	0.39	12	0.24	-1846.00	8034.00	3560	20231101	-12.36	2210	20240805	41.18	3445	-9.43	20240930	2210	41.18	20240805	3560	-12.36	20231101	2210	41.18	20240805	0.03	N	115570	500	39 억		64034	N	N	0	N	00	N
117	20241011	120753	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	-40	5	-1.25	58875915	18846	67.19	3160	3190	3095	4145	2235	3190	3124.05	0.80	0	1065	3336	3262	3206	3132	3076	3235	3105	40	955	500	2160	5	1	7984508	252	-1.71	0.39	12	0.24	-1846.00	8034.00	3560	20231101	-11.52	2210	20240805	42.53	3445	-8.56	20240930	2210	42.53	20240805	3560	-11.52	20231101	2210	42.53	20240805	0.03	N	115570	500	39 억		64034	N	N	0	N	00	N
118	20241011	110753	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-55	5	-1.72	43217310	13810	49.23	3160	3190	3100	4145	2235	3190	3129.42	0.80	0	1023	3336	3262	3206	3132	3076	3235	3105	40	955	500	2160	5	1	7984508	250	-1.70	0.39	12	0.17	-1846.00	8034.00	3560	20231101	-11.94	2210	20240805	41.86	3445	-9.00	20240930	2210	41.86	20240805	3560	-11.94	20231101	2210	41.86	20240805	0.03	N	115570	500	39 억		64034	N	N	0	N	00	N
119	20241011	100801	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-70	5	-2.19	31706410	10125	36.10	3160	3190	3100	4145	2235	3190	3131.50	0.80	0	3149	3336	3262	3206	3132	3076	3235	3105	40	955	500	2160	5	1	7984508	249	-1.69	0.39	12	0.13	-1846.00	8034.00	3560	20231101	-12.36	2210	20240805	41.18	3445	-9.43	20240930	2210	41.18	20240805	3560	-12.36	20231101	2210	41.18	20240805	0.03	N	115570	500	39 억		64034	N	N	0	N	00	N
120	20241011	090758	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	0	3	0.00	2077560	653	2.33	3160	3190	3160	4145	2235	3190	3181.56	0.80	0	9	3336	3262	3206	3132	3076	3235	3105	40	955	500	2160	5	1	7984508	255	-1.73	0.40	12	0.01	-1846.00	8034.00	3560	20231101	-10.39	2210	20240805	44.34	3445	-7.40	20240930	2210	44.34	20240805	3560	-10.39	20231101	2210	44.34	20240805	0.03	N	115570	500	39 억		64034	N	N	0	N	00	N
121	20241010	160813	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-90	5	-2.74	89627310	28049	159.01	3245	3280	3150	4260	2300	3280	3195.38	0.88	0	-6166	3413	3346	3283	3216	3153	3380	3250	40	980	500	2230	5	1	7984508	255	-1.73	0.40	12	0.35	-1846.00	8034.00	3595	20230926	-11.27	2210	20240805	44.34	3445	-7.40	20240930	2210	44.34	20240805	3560	-10.39	20231101	2210	44.34	20240805	0.03	N	115570	500	39 억		70363	N	N	0	N	00	N
122	20241010	150827	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-100	5	-3.05	84735955	26513	150.30	3245	3280	3150	4260	2300	3280	3196.02	0.88	0	-5627	3413	3346	3283	3216	3153	3380	3250	40	980	500	2230	5	1	7984508	254	-1.72	0.40	12	0.33	-1846.00	8034.00	3595	20230926	-11.54	2210	20240805	43.89	3445	-7.69	20240930	2210	43.89	20240805	3560	-10.67	20231101	2210	43.89	20240805	0.03	N	115570	500	39 억		70363	N	N	0	N	00	N
123	20241010	140820	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-90	5	-2.74	81164075	25389	143.93	3245	3280	3150	4260	2300	3280	3196.82	0.88	0	-5127	3413	3346	3283	3216	3153	3380	3250	40	980	500	2230	5	1	7984508	255	-1.73	0.40	12	0.32	-1846.00	8034.00	3595	20230926	-11.27	2210	20240805	44.34	3445	-7.40	20240930	2210	44.34	20240805	3560	-10.39	20231101	2210	44.34	20240805	0.03	N	115570	500	39 억		70363	N	N	0	N	00	N
124	20241010	130818	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	-95	5	-2.90	79442495	24846	140.85	3245	3280	3150	4260	2300	3280	3197.40	0.88	0	-4972	3413	3346	3283	3216	3153	3380	3250	40	980	500	2230	5	1	7984508	254	-1.73	0.40	12	0.31	-1846.00	8034.00	3595	20230926	-11.40	2210	20240805	44.12	3445	-7.55	20240930	2210	44.12	20240805	3560	-10.53	20231101	2210	44.12	20240805	0.03	N	115570	500	39 억		70363	N	N	0	N	00	N
125	20241010	120819	57	100.00	KOSDAQ		화학	N	N	N	N		N	3225	-55	5	-1.68	41866985	13028	73.85	3245	3280	3195	4260	2300	3280	3213.62	0.88	0	1438	3413	3346	3283	3216	3153	3380	3250	40	980	500	2230	5	1	7984508	258	-1.75	0.40	12	0.16	-1846.00	8034.00	3595	20230926	-10.29	2210	20240805	45.93	3445	-6.39	20240930	2210	45.93	20240805	3560	-9.41	20231101	2210	45.93	20240805	0.03	N	115570	500	39 억		70363	N	N	0	N	00	N
126	20241010	110818	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	-60	5	-1.83	37773570	11752	66.62	3245	3280	3195	4260	2300	3280	3214.22	0.88	0	1626	3413	3346	3283	3216	3153	3380	3250	40	980	500	2230	5	1	7984508	257	-1.74	0.40	12	0.15	-1846.00	8034.00	3595	20230926	-10.43	2210	20240805	45.70	3445	-6.53	20240930	2210	45.70	20240805	3560	-9.55	20231101	2210	45.70	20240805	0.03	N	115570	500	39 억		70363	N	N	0	N	00	N
127	20241010	100817	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	-45	5	-1.37	20158870	6258	35.48	3245	3280	3195	4260	2300	3280	3221.30	0.88	0	463	3413	3346	3283	3216	3153	3380	3250	40	980	500	2230	5	1	7984508	258	-1.75	0.40	12	0.08	-1846.00	8034.00	3595	20230926	-10.01	2210	20240805	46.38	3445	-6.10	20240930	2210	46.38	20240805	3560	-9.13	20231101	2210	46.38	20240805	0.03	N	115570	500	39 억		70363	N	N	0	N	00	N
128	20241010	090820	57	100.00	KOSDAQ		화학	N	N	N	N		N	3275	-5	5	-0.15	6754735	2086	11.83	3245	3280	3210	4260	2300	3280	3238.13	0.88	0	235	3413	3346	3283	3216	3153	3380	3250	40	980	500	2230	5	1	7984508	261	-1.77	0.41	12	0.03	-1846.00	8034.00	3595	20230926	-8.90	2210	20240805	48.19	3445	-4.93	20240930	2210	48.19	20240805	3560	-8.01	20231101	2210	48.19	20240805	0.03	N	115570	500	39 억		70363	N	N	0	N	00	N
129	20241008	160812	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	45	2	1.39	57603845	17640	50.08	3235	3350	3220	4205	2265	3235	3265.52	0.92	0	-2992	3438	3336	3168	3066	2898	3387	3117	40	970	500	2190	5	1	7984508	262	-1.78	0.41	12	0.22	-1846.00	8034.00	3595	20230925	-8.76	2210	20240805	48.42	3445	-4.79	20240930	2210	48.42	20240805	3560	-7.87	20231101	2210	48.42	20240805	0.03	N	115570	500	39 억		73370	N	N	0	N	00	N
130	20241008	150818	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	45	2	1.39	51136675	15663	44.47	3235	3350	3220	4205	2265	3235	3264.81	0.92	0	-2993	3438	3336	3168	3066	2898	3387	3117	40	970	500	2190	5	1	7984508	262	-1.78	0.41	12	0.20	-1846.00	8034.00	3595	20230925	-8.76	2210	20240805	48.42	3445	-4.79	20240930	2210	48.42	20240805	3560	-7.87	20231101	2210	48.42	20240805	0.03	N	115570	500	39 억		73370	N	N	0	N	00	N
131	20241008	140815	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	30	2	0.93	45463720	13929	39.54	3235	3350	3220	4205	2265	3235	3263.96	0.92	0	-2043	3438	3336	3168	3066	2898	3387	3117	40	970	500	2190	5	1	7984508	261	-1.77	0.41	12	0.17	-1846.00	8034.00	3595	20230925	-9.18	2210	20240805	47.74	3445	-5.22	20240930	2210	47.74	20240805	3560	-8.29	20231101	2210	47.74	20240805	0.03	N	115570	500	39 억		73370	N	N	0	N	00	N
132	20241008	130814	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	30	2	0.93	32730745	10039	28.50	3235	3350	3220	4205	2265	3235	3260.36	0.92	0	-1704	3438	3336	3168	3066	2898	3387	3117	40	970	500	2190	5	1	7984508	261	-1.77	0.41	12	0.13	-1846.00	8034.00	3595	20230925	-9.18	2210	20240805	47.74	3445	-5.22	20240930	2210	47.74	20240805	3560	-8.29	20231101	2210	47.74	20240805	0.03	N	115570	500	39 억		73370	N	N	0	N	00	N
133	20241008	120815	57	100.00	KOSDAQ		화학	N	N	N	N		N	3270	35	2	1.08	28675015	8800	24.98	3235	3350	3220	4205	2265	3235	3258.52	0.92	0	-524	3438	3336	3168	3066	2898	3387	3117	40	970	500	2190	5	1	7984508	261	-1.77	0.41	12	0.11	-1846.00	8034.00	3595	20230925	-9.04	2210	20240805	47.96	3445	-5.08	20240930	2210	47.96	20240805	3560	-8.15	20231101	2210	47.96	20240805	0.03	N	115570	500	39 억		73370	N	N	0	N	00	N
134	20241008	110813	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	25	2	0.77	19466205	5981	16.98	3235	3350	3220	4205	2265	3235	3254.67	0.92	0	192	3438	3336	3168	3066	2898	3387	3117	40	970	500	2190	5	1	7984508	260	-1.77	0.41	12	0.07	-1846.00	8034.00	3595	20230925	-9.32	2210	20240805	47.51	3445	-5.37	20240930	2210	47.51	20240805	3560	-8.43	20231101	2210	47.51	20240805	0.03	N	115570	500	39 억		73370	N	N	0	N	00	N
135	20241008	100816	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	10	2	0.31	15350420	4713	13.38	3235	3350	3220	4205	2265	3235	3257.04	0.92	0	1059	3438	3336	3168	3066	2898	3387	3117	40	970	500	2190	5	1	7984508	259	-1.76	0.40	12	0.06	-1846.00	8034.00	3595	20230925	-9.74	2210	20240805	46.83	3445	-5.81	20240930	2210	46.83	20240805	3560	-8.85	20231101	2210	46.83	20240805	0.03	N	115570	500	39 억		73370	N	N	0	N	00	N
136	20241008	090814	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	75	2	2.32	9874080	3021	8.58	3235	3350	3235	4205	2265	3235	3268.48	0.92	0	1335	3438	3336	3168	3066	2898	3387	3117	40	970	500	2190	5	1	7984508	264	-1.79	0.41	12	0.04	-1846.00	8034.00	3595	20230925	-7.93	2210	20240805	49.77	3445	-3.92	20240930	2210	49.77	20240805	3560	-7.02	20231101	2210	49.77	20240805	0.03	N	115570	500	39 억		73370	N	N	0	N	00	N
137	20241007	160821	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	50	2	1.57	111878265	35225	116.93	3175	3270	3000	4140	2230	3185	3176.10	0.87	0	3636	3478	3331	3243	3096	3008	3287	3052	40	955	500	2160	5	1	7984508	258	-1.75	0.40	12	0.44	-1846.00	8034.00	3595	20230925	-10.01	2210	20240805	46.38	3445	-6.10	20240930	2210	46.38	20240805	3560	-9.13	20231101	2210	46.38	20240805	0.03	N	115570	500	39 억		69635	N	N	0	N	00	N
138	20241007	150748	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	45	2	1.41	111409290	35080	116.44	3175	3270	3000	4140	2230	3185	3175.86	0.87	0	3650	3478	3331	3243	3096	3008	3287	3052	40	955	500	2160	5	1	7984508	258	-1.75	0.40	12	0.44	-1846.00	8034.00	3595	20230925	-10.15	2210	20240805	46.15	3445	-6.24	20240930	2210	46.15	20240805	3560	-9.27	20231101	2210	46.15	20240805	0.03	N	115570	500	39 억		69635	N	N	0	N	00	N
139	20241007	140819	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	50	2	1.57	108122245	34062	113.07	3175	3270	3000	4140	2230	3185	3174.28	0.87	0	4389	3478	3331	3243	3096	3008	3287	3052	40	955	500	2160	5	1	7984508	258	-1.75	0.40	12	0.43	-1846.00	8034.00	3595	20230925	-10.01	2210	20240805	46.38	3445	-6.10	20240930	2210	46.38	20240805	3560	-9.13	20231101	2210	46.38	20240805	0.03	N	115570	500	39 억		69635	N	N	0	N	00	N
140	20241007	130747	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	10	2	0.31	77314505	24509	81.35	3175	3220	3000	4140	2230	3185	3154.54	0.87	0	4430	3478	3331	3243	3096	3008	3287	3052	40	955	500	2160	5	1	7984508	255	-1.73	0.40	12	0.31	-1846.00	8034.00	3595	20230925	-11.13	2210	20240805	44.57	3445	-7.26	20240930	2210	44.57	20240805	3560	-10.25	20231101	2210	44.57	20240805	0.03	N	115570	500	39 억		69635	N	N	0	N	00	N
141	20241007	120823	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	-10	5	-0.31	66981030	21269	70.60	3175	3220	3000	4140	2230	3185	3149.23	0.87	0	5545	3478	3331	3243	3096	3008	3287	3052	40	955	500	2160	5	1	7984508	254	-1.72	0.40	12	0.27	-1846.00	8034.00	3595	20230925	-11.68	2210	20240805	43.67	3445	-7.84	20240930	2210	43.67	20240805	3560	-10.81	20231101	2210	43.67	20240805	0.03	N	115570	500	39 억		69635	N	N	0	N	00	N
142	20241007	110735	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	5	2	0.16	64329255	20434	67.83	3175	3220	3000	4140	2230	3185	3148.15	0.87	0	5546	3478	3331	3243	3096	3008	3287	3052	40	955	500	2160	5	1	7984508	255	-1.73	0.40	12	0.26	-1846.00	8034.00	3595	20230925	-11.27	2210	20240805	44.34	3445	-7.40	20240930	2210	44.34	20240805	3560	-10.39	20231101	2210	44.34	20240805	0.03	N	115570	500	39 억		69635	N	N	0	N	00	N
143	20241007	100737	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	0	3	0.00	60426605	19210	63.77	3175	3220	3000	4140	2230	3185	3145.58	0.87	0	5600	3478	3331	3243	3096	3008	3287	3052	40	955	500	2160	5	1	7984508	254	-1.73	0.40	12	0.24	-1846.00	8034.00	3595	20230925	-11.40	2210	20240805	44.12	3445	-7.55	20240930	2210	44.12	20240805	3560	-10.53	20231101	2210	44.12	20240805	0.03	N	115570	500	39 억		69635	N	N	0	N	00	N
144	20241007	090811	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-65	5	-2.04	13101285	4228	14.03	3175	3185	3000	4140	2230	3185	3098.70	0.87	0	-250	3478	3331	3243	3096	3008	3287	3052	40	955	500	2160	5	1	7984508	249	-1.69	0.39	12	0.05	-1846.00	8034.00	3595	20230925	-13.21	2210	20240805	41.18	3445	-9.43	20240930	2210	41.18	20240805	3560	-12.36	20231101	2210	41.18	20240805	0.03	N	115570	500	39 억		69635	N	N	0	N	00	N
145	20241004	160714	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	-90	5	-2.75	97317980	30126	59.52	3245	3390	3155	4255	2295	3275	3230.44	0.92	0	-4111	3495	3385	3295	3185	3095	3340	3140	40	980	500	2220	5	1	7984508	254	-1.73	0.40	12	0.38	-1846.00	8034.00	3595	20230925	-11.40	2210	20240805	44.12	3445	-7.55	20240930	2210	44.12	20240805	3560	-10.53	20231101	2210	44.12	20240805	0.03	N	115570	500	39 억		73752	N	N	0	N	00	N
146	20241004	150725	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-95	5	-2.90	89930800	27805	54.93	3245	3390	3155	4255	2295	3275	3234.34	0.92	0	-2573	3495	3385	3295	3185	3095	3340	3140	40	980	500	2220	5	1	7984508	254	-1.72	0.40	12	0.35	-1846.00	8034.00	3595	20230925	-11.54	2210	20240805	43.89	3445	-7.69	20240930	2210	43.89	20240805	3560	-10.67	20231101	2210	43.89	20240805	0.03	N	115570	500	39 억		73752	N	N	0	N	00	N
147	20241004	140720	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	-40	5	-1.22	58512450	17975	35.51	3245	3390	3200	4255	2295	3275	3255.21	0.92	0	-1781	3495	3385	3295	3185	3095	3340	3140	40	980	500	2220	5	1	7984508	258	-1.75	0.40	12	0.23	-1846.00	8034.00	3595	20230925	-10.01	2210	20240805	46.38	3445	-6.10	20240930	2210	46.38	20240805	3560	-9.13	20231101	2210	46.38	20240805	0.03	N	115570	500	39 억		73752	N	N	0	N	00	N
148	20241004	130721	57	100.00	KOSDAQ		화학	N	N	N	N		N	3275	0	3	0.00	51088975	15683	30.98	3245	3390	3200	4255	2295	3275	3257.60	0.92	0	-847	3495	3385	3295	3185	3095	3340	3140	40	980	500	2220	5	1	7984508	261	-1.77	0.41	12	0.20	-1846.00	8034.00	3595	20230925	-8.90	2210	20240805	48.19	3445	-4.93	20240930	2210	48.19	20240805	3560	-8.01	20231101	2210	48.19	20240805	0.03	N	115570	500	39 억		73752	N	N	0	N	00	N
149	20241004	120721	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	-25	5	-0.76	49098880	15074	29.78	3245	3390	3200	4255	2295	3275	3257.19	0.92	0	-284	3495	3385	3295	3185	3095	3340	3140	40	980	500	2220	5	1	7984508	259	-1.76	0.40	12	0.19	-1846.00	8034.00	3595	20230925	-9.60	2210	20240805	47.06	3445	-5.66	20240930	2210	47.06	20240805	3560	-8.71	20231101	2210	47.06	20240805	0.03	N	115570	500	39 억		73752	N	N	0	N	00	N
150	20241004	110717	57	100.00	KOSDAQ		화학	N	N	N	N		N	3295	20	2	0.61	42585875	13076	25.83	3245	3390	3200	4255	2295	3275	3256.80	0.92	0	-231	3495	3385	3295	3185	3095	3340	3140	40	980	500	2220	5	1	7984508	263	-1.78	0.41	12	0.16	-1846.00	8034.00	3595	20230925	-8.34	2210	20240805	49.10	3445	-4.35	20240930	2210	49.10	20240805	3560	-7.44	20231101	2210	49.10	20240805	0.03	N	115570	500	39 억		73752	N	N	0	N	00	N
151	20241004	100717	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	-15	5	-0.46	38402745	11801	23.31	3245	3390	3200	4255	2295	3275	3254.19	0.92	0	-151	3495	3385	3295	3185	3095	3340	3140	40	980	500	2220	5	1	7984508	260	-1.77	0.41	12	0.15	-1846.00	8034.00	3595	20230925	-9.32	2210	20240805	47.51	3445	-5.37	20240930	2210	47.51	20240805	3560	-8.43	20231101	2210	47.51	20240805	0.03	N	115570	500	39 억		73752	N	N	0	N	00	N
152	20241004	090718	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	-15	5	-0.46	24896080	7670	15.15	3245	3390	3200	4255	2295	3275	3245.90	0.92	0	833	3495	3385	3295	3185	3095	3340	3140	40	980	500	2220	5	1	7984508	260	-1.77	0.41	12	0.10	-1846.00	8034.00	3595	20230925	-9.32	2210	20240805	47.51	3445	-5.37	20240930	2210	47.51	20240805	3560	-8.43	20231101	2210	47.51	20240805	0.03	N	115570	500	39 억		73752	N	N	0	N	00	N
153	20241002	160714	57	100.00	KOSDAQ		화학	N	N	N	N		N	3275	-90	5	-2.67	166554710	50605	61.79	3295	3405	3205	4370	2360	3365	3291.31	1.04	0	-9406	3548	3456	3353	3261	3158	3502	3307	40	1005	500	2280	5	1	7984508	261	-1.77	0.41	12	0.63	-1846.00	8034.00	3600	20230920	-9.03	2210	20240805	48.19	3445	-4.93	20240930	2210	48.19	20240805	3560	-8.01	20231101	2210	48.19	20240805	0.03	N	115570	500	39 억		82886	N	N	0	N	00	N
154	20241002	150725	57	100.00	KOSDAQ		화학	N	N	N	N		N	3295	-70	5	-2.08	147882225	44901	54.82	3295	3405	3205	4370	2360	3365	3293.52	1.04	0	-8161	3548	3456	3353	3261	3158	3502	3307	40	1005	500	2280	5	1	7984508	263	-1.78	0.41	12	0.56	-1846.00	8034.00	3600	20230920	-8.47	2210	20240805	49.10	3445	-4.35	20240930	2210	49.10	20240805	3560	-7.44	20231101	2210	49.10	20240805	0.03	N	115570	500	39 억		82886	N	N	0	N	00	N
155	20241002	140723	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	-50	5	-1.49	143270905	43504	53.12	3295	3405	3205	4370	2360	3365	3293.28	1.04	0	-7194	3548	3456	3353	3261	3158	3502	3307	40	1005	500	2280	5	1	7984508	265	-1.80	0.41	12	0.54	-1846.00	8034.00	3600	20230920	-7.92	2210	20240805	50.00	3445	-3.77	20240930	2210	50.00	20240805	3560	-6.88	20231101	2210	50.00	20240805	0.03	N	115570	500	39 억		82886	N	N	0	N	00	N
156	20241002	130715	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	10	2	0.30	137006770	41620	50.82	3295	3405	3205	4370	2360	3365	3291.85	1.04	0	-6516	3548	3456	3353	3261	3158	3502	3307	40	1005	500	2280	5	1	7984508	269	-1.83	0.42	12	0.52	-1846.00	8034.00	3600	20230920	-6.25	2210	20240805	52.71	3445	-2.03	20240930	2210	52.71	20240805	3560	-5.20	20231101	2210	52.71	20240805	0.03	N	115570	500	39 억		82886	N	N	0	N	00	N
157	20241002	120713	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	15	2	0.45	129771880	39474	48.20	3295	3390	3205	4370	2360	3365	3287.53	1.04	0	-5798	3548	3456	3353	3261	3158	3502	3307	40	1005	500	2280	5	1	7984508	270	-1.83	0.42	12	0.49	-1846.00	8034.00	3600	20230920	-6.11	2210	20240805	52.94	3445	-1.89	20240930	2210	52.94	20240805	3560	-5.06	20231101	2210	52.94	20240805	0.03	N	115570	500	39 억		82886	N	N	0	N	00	N
158	20241002	110705	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	10	2	0.30	105763780	32328	39.47	3295	3390	3205	4370	2360	3365	3271.58	1.04	0	-5081	3548	3456	3353	3261	3158	3502	3307	40	1005	500	2280	5	1	7984508	269	-1.83	0.42	12	0.40	-1846.00	8034.00	3600	20230920	-6.25	2210	20240805	52.71	3445	-2.03	20240930	2210	52.71	20240805	3560	-5.20	20231101	2210	52.71	20240805	0.03	N	115570	500	39 억		82886	N	N	0	N	00	N
159	20241002	100704	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	-130	5	-3.86	78637900	24185	29.53	3295	3345	3205	4370	2360	3365	3251.52	1.04	0	-3300	3548	3456	3353	3261	3158	3502	3307	40	1005	500	2280	5	1	7984508	258	-1.75	0.40	12	0.30	-1846.00	8034.00	3600	20230920	-10.14	2210	20240805	46.38	3445	-6.10	20240930	2210	46.38	20240805	3560	-9.13	20231101	2210	46.38	20240805	0.03	N	115570	500	39 억		82886	N	N	0	N	00	N
160	20241002	090703	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	-85	5	-2.53	23443375	7131	8.71	3295	3345	3250	4370	2360	3365	3287.53	1.04	0	313	3548	3456	3353	3261	3158	3502	3307	40	1005	500	2280	5	1	7984508	262	-1.78	0.41	12	0.09	-1846.00	8034.00	3600	20230920	-8.89	2210	20240805	48.42	3445	-4.79	20240930	2210	48.42	20240805	3560	-7.87	20231101	2210	48.42	20240805	0.03	N	115570	500	39 억		82886	N	N	0	N	00	N