KissMeData/265740/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	161147	57	100.00	KOSDAQ		화학	N	N	N	N		N	5370	-40	5	-0.74	90572650	16569	127.67	5340	5600	5340	7030	3790	5410	5466.39	0.15	0	-1073	5543	5476	5433	5366	5323	5455	5345	9	1620	100	3890	10	1	8931800	480	13.03	0.79	12	0.19	412.00	6809.00	9790	20240614	-45.15	5240	20241029	2.48	9790	-45.15	20240614	5240	2.48	20241029	9790	-45.15	20240614	5240	2.48	20241029	1.68	N	265740	100	8 억		13759	N	N	0	N	00	N
3	20241031	151207	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	-10	5	-0.18	83007670	15166	116.86	5340	5600	5340	7030	3790	5410	5473.27	0.15	0	-781	5543	5476	5433	5366	5323	5455	5345	9	1620	100	3890	10	1	8931800	482	13.11	0.79	12	0.17	412.00	6809.00	9790	20240614	-44.84	5240	20241029	3.05	9790	-44.84	20240614	5240	3.05	20241029	9790	-44.84	20240614	5240	3.05	20241029	1.68	N	265740	100	8 억		13759	N	N	0	N	00	N
4	20241031	141204	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	70	2	1.29	56151190	10286	79.26	5340	5530	5340	7030	3790	5410	5458.99	0.15	0	-1178	5543	5476	5433	5366	5323	5455	5345	9	1620	100	3890	10	1	8931800	489	13.30	0.80	12	0.12	412.00	6809.00	9790	20240614	-44.02	5240	20241029	4.58	9790	-44.02	20240614	5240	4.58	20241029	9790	-44.02	20240614	5240	4.58	20241029	1.68	N	265740	100	8 억		13759	N	N	0	N	00	N
5	20241031	131204	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	80	2	1.48	53608720	9823	75.69	5340	5530	5340	7030	3790	5410	5457.47	0.15	0	-1358	5543	5476	5433	5366	5323	5455	5345	9	1620	100	3890	10	1	8931800	490	13.33	0.81	12	0.11	412.00	6809.00	9790	20240614	-43.92	5240	20241029	4.77	9790	-43.92	20240614	5240	4.77	20241029	9790	-43.92	20240614	5240	4.77	20241029	1.68	N	265740	100	8 억		13759	N	N	0	N	00	N
6	20241031	121202	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	50	2	0.92	40713640	7470	57.56	5340	5530	5340	7030	3790	5410	5450.29	0.15	0	-1439	5543	5476	5433	5366	5323	5455	5345	9	1620	100	3890	10	1	8931800	488	13.25	0.80	12	0.08	412.00	6809.00	9790	20240614	-44.23	5240	20241029	4.20	9790	-44.23	20240614	5240	4.20	20241029	9790	-44.23	20240614	5240	4.20	20241029	1.68	N	265740	100	8 억		13759	N	N	0	N	00	N
7	20241031	111201	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	40	2	0.74	30238550	5546	42.73	5340	5530	5340	7030	3790	5410	5452.32	0.15	0	-1156	5543	5476	5433	5366	5323	5455	5345	9	1620	100	3890	10	1	8931800	487	13.23	0.80	12	0.06	412.00	6809.00	9790	20240614	-44.33	5240	20241029	4.01	9790	-44.33	20240614	5240	4.01	20241029	9790	-44.33	20240614	5240	4.01	20241029	1.68	N	265740	100	8 억		13759	N	N	0	N	00	N
8	20241031	101203	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	100	2	1.85	25751540	4722	36.38	5340	5530	5340	7030	3790	5410	5453.52	0.15	0	-1299	5543	5476	5433	5366	5323	5455	5345	9	1620	100	3890	10	1	8931800	492	13.37	0.81	12	0.05	412.00	6809.00	9790	20240614	-43.72	5240	20241029	5.15	9790	-43.72	20240614	5240	5.15	20241029	9790	-43.72	20240614	5240	5.15	20241029	1.68	N	265740	100	8 억		13759	N	N	0	N	00	N
9	20241031	091201	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	-50	5	-0.92	5730630	1062	8.18	5340	5410	5340	7030	3790	5410	5396.07	0.15	0	-51	5543	5476	5433	5366	5323	5455	5345	9	1620	100	3890	10	1	8931800	479	13.01	0.79	12	0.01	412.00	6809.00	9790	20240614	-45.25	5240	20241029	2.29	9790	-45.25	20240614	5240	2.29	20241029	9790	-45.25	20240614	5240	2.29	20241029	1.68	N	265740	100	8 억		13759	N	N	0	N	00	N
10	20241030	161157	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	-40	5	-0.73	70736180	12977	25.94	5470	5500	5390	7080	3820	5450	5450.89	0.17	0	-1487	5843	5646	5443	5246	5043	5545	5145	9	1630	100	3920	10	1	8931800	483	13.13	0.79	12	0.15	412.00	6809.00	9790	20240614	-44.74	5240	20241029	3.24	9790	-44.74	20240614	5240	3.24	20241029	9790	-44.74	20240614	5240	3.24	20241029	1.59	N	265740	100	8 억		15231	N	N	0	N	00	N
11	20241030	151226	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	0	3	0.00	67376570	12356	24.70	5470	5500	5390	7080	3820	5450	5452.94	0.17	0	-1031	5843	5646	5443	5246	5043	5545	5145	9	1630	100	3920	10	1	8931800	487	13.23	0.80	12	0.14	412.00	6809.00	9790	20240614	-44.33	5240	20241029	4.01	9790	-44.33	20240614	5240	4.01	20241029	9790	-44.33	20240614	5240	4.01	20241029	1.59	N	265740	100	8 억		15231	N	N	0	N	00	N
12	20241030	141200	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	-10	5	-0.18	57593160	10557	21.11	5470	5500	5390	7080	3820	5450	5455.45	0.17	0	-1288	5843	5646	5443	5246	5043	5545	5145	9	1630	100	3920	10	1	8931800	486	13.20	0.80	12	0.12	412.00	6809.00	9790	20240614	-44.43	5240	20241029	3.82	9790	-44.43	20240614	5240	3.82	20241029	9790	-44.43	20240614	5240	3.82	20241029	1.59	N	265740	100	8 억		15231	N	N	0	N	00	N
13	20241030	131207	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	50	2	0.92	53401130	9788	19.57	5470	5500	5390	7080	3820	5450	5455.78	0.17	0	-1378	5843	5646	5443	5246	5043	5545	5145	9	1630	100	3920	10	1	8931800	491	13.35	0.81	12	0.11	412.00	6809.00	9790	20240614	-43.82	5240	20241029	4.96	9790	-43.82	20240614	5240	4.96	20241029	9790	-43.82	20240614	5240	4.96	20241029	1.59	N	265740	100	8 억		15231	N	N	0	N	00	N
14	20241030	121225	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	-20	5	-0.37	33300280	6123	12.24	5470	5490	5390	7080	3820	5450	5438.56	0.17	0	-968	5843	5646	5443	5246	5043	5545	5145	9	1630	100	3920	10	1	8931800	485	13.18	0.80	12	0.07	412.00	6809.00	9790	20240614	-44.54	5240	20241029	3.63	9790	-44.54	20240614	5240	3.63	20241029	9790	-44.54	20240614	5240	3.63	20241029	1.59	N	265740	100	8 억		15231	N	N	0	N	00	N
15	20241030	111204	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	30	2	0.55	29876850	5495	10.99	5470	5490	5390	7080	3820	5450	5437.10	0.17	0	-867	5843	5646	5443	5246	5043	5545	5145	9	1630	100	3920	10	1	8931800	489	13.30	0.80	12	0.06	412.00	6809.00	9790	20240614	-44.02	5240	20241029	4.58	9790	-44.02	20240614	5240	4.58	20241029	9790	-44.02	20240614	5240	4.58	20241029	1.59	N	265740	100	8 억		15231	N	N	0	N	00	N
16	20241030	101157	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	-20	5	-0.37	11245240	2076	4.15	5470	5470	5390	7080	3820	5450	5416.78	0.17	0	-438	5843	5646	5443	5246	5043	5545	5145	9	1630	100	3920	10	1	8931800	485	13.18	0.80	12	0.02	412.00	6809.00	9790	20240614	-44.54	5240	20241029	3.63	9790	-44.54	20240614	5240	3.63	20241029	9790	-44.54	20240614	5240	3.63	20241029	1.59	N	265740	100	8 억		15231	N	N	0	N	00	N
17	20241030	091205	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	-30	5	-0.55	3242880	595	1.19	5470	5470	5420	7080	3820	5450	5450.22	0.17	0	-535	5843	5646	5443	5246	5043	5545	5145	9	1630	100	3920	10	1	8931800	484	13.16	0.80	12	0.01	412.00	6809.00	9790	20240614	-44.64	5240	20241029	3.44	9790	-44.64	20240614	5240	3.44	20241029	9790	-44.64	20240614	5240	3.44	20241029	1.59	N	265740	100	8 억		15231	N	N	0	N	00	N
18	20241029	161119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5450	-160	5	-2.85	269272180	49935	120.50	5600	5640	5240	7290	3930	5610	5392.45	0.09	0	6910	5830	5720	5640	5530	5450	5775	5585	9	1680	100	4030	10	1	8931800	487	13.23	0.80	12	0.56	412.00	6809.00	9790	20240614	-44.33	5240	20241029	4.01	9790	-44.33	20240614	5240	4.01	20241029	9790	-44.33	20240614	5240	4.01	20241029	1.69	N	265740	100	8 억		8309	N	N	0	N	00	N
19	20241029	151137	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5450	-160	5	-2.85	266594620	49443	119.31	5600	5640	5240	7290	3930	5610	5391.96	0.09	0	6906	5830	5720	5640	5530	5450	5775	5585	9	1680	100	4030	10	1	8931800	487	13.23	0.80	12	0.55	412.00	6809.00	9790	20240614	-44.33	5240	20241029	4.01	9790	-44.33	20240614	5240	4.01	20241029	9790	-44.33	20240614	5240	4.01	20241029	1.69	N	265740	100	8 억		8309	N	N	0	N	00	N
20	20241029	141005	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5440	-170	5	-3.03	224617980	41604	100.40	5600	5640	5240	7290	3930	5610	5398.95	0.09	0	5484	5830	5720	5640	5530	5450	5775	5585	9	1680	100	4030	10	1	8931800	486	13.20	0.80	12	0.47	412.00	6809.00	9790	20240614	-44.43	5240	20241029	3.82	9790	-44.43	20240614	5240	3.82	20241029	9790	-44.43	20240614	5240	3.82	20241029	1.69	N	265740	100	8 억		8309	N	N	0	N	00	N
21	20241029	131129	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5460	-150	5	-2.67	222214480	41161	99.33	5600	5640	5240	7290	3930	5610	5398.67	0.09	0	5516	5830	5720	5640	5530	5450	5775	5585	9	1680	100	4030	10	1	8931800	488	13.25	0.80	12	0.46	412.00	6809.00	9790	20240614	-44.23	5240	20241029	4.20	9790	-44.23	20240614	5240	4.20	20241029	9790	-44.23	20240614	5240	4.20	20241029	1.69	N	265740	100	8 억		8309	N	N	0	N	00	N
22	20241029	121128	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5420	-190	5	-3.39	103098270	18874	45.55	5600	5640	5400	7290	3930	5610	5462.45	0.09	0	4066	5830	5720	5640	5530	5450	5775	5585	9	1680	100	4030	10	1	8931800	484	13.16	0.80	12	0.21	412.00	6809.00	9790	20240614	-44.64	5400	20241029	0.37	9790	-44.64	20240614	5400	0.37	20241029	9790	-44.64	20240614	5400	0.37	20241029	1.69	N	265740	100	8 억		8309	N	N	0	N	00	N
23	20241029	111148	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5560	-50	5	-0.89	20603390	3702	8.93	5600	5640	5510	7290	3930	5610	5565.48	0.09	0	-492	5830	5720	5640	5530	5450	5775	5585	9	1680	100	4030	10	1	8931800	497	13.50	0.82	12	0.04	412.00	6809.00	9790	20240614	-43.21	5510	20241029	0.91	9790	-43.21	20240614	5510	0.91	20241029	9790	-43.21	20240614	5510	0.91	20241029	1.69	N	265740	100	8 억		8309	N	N	0	N	00	N
24	20241029	101125	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5620	10	2	0.18	16116350	2898	6.99	5600	5640	5510	7290	3930	5610	5561.20	0.09	0	-131	5830	5720	5640	5530	5450	5775	5585	9	1680	100	4030	10	1	8931800	502	13.64	0.83	12	0.03	412.00	6809.00	9790	20240614	-42.59	5510	20241029	2.00	9790	-42.59	20240614	5510	2.00	20241029	9790	-42.59	20240614	5510	2.00	20241029	1.69	N	265740	100	8 억		8309	N	N	0	N	00	N
25	20241028	161116	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5610	-110	5	-1.92	231989870	41440	112.61	5560	5750	5560	7430	4010	5720	5598.18	0.04	0	6328	6133	5926	5823	5616	5513	5875	5565	9	1710	100	4110	10	1	8931800	501	13.62	0.82	12	0.46	412.00	6809.00	9790	20240614	-42.70	5560	20241028	0.90	9790	-42.70	20240614	5560	0.90	20241028	9790	-42.70	20240614	5560	0.90	20241028	1.72	N	265740	100	8 억		3970	N	N	0	N	00	N
26	20241028	151124	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5630	-90	5	-1.57	226586720	40477	109.99	5560	5750	5560	7430	4010	5720	5597.91	0.04	0	5854	6133	5926	5823	5616	5513	5875	5565	9	1710	100	4110	10	1	8931800	503	13.67	0.83	12	0.45	412.00	6809.00	9790	20240614	-42.49	5560	20241028	1.26	9790	-42.49	20240614	5560	1.26	20241028	9790	-42.49	20240614	5560	1.26	20241028	1.72	N	265740	100	8 억		3970	N	N	0	N	00	N
27	20241028	141126	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5600	-120	5	-2.10	205811780	36774	99.93	5560	5750	5560	7430	4010	5720	5596.67	0.04	0	6096	6133	5926	5823	5616	5513	5875	5565	9	1710	100	4110	10	1	8931800	500	13.59	0.82	12	0.41	412.00	6809.00	9790	20240614	-42.80	5560	20241028	0.72	9790	-42.80	20240614	5560	0.72	20241028	9790	-42.80	20240614	5560	0.72	20241028	1.72	N	265740	100	8 억		3970	N	N	0	N	00	N
28	20241028	131120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5610	-110	5	-1.92	148114700	26454	71.89	5560	5750	5560	7430	4010	5720	5598.95	0.04	0	5704	6133	5926	5823	5616	5513	5875	5565	9	1710	100	4110	10	1	8931800	501	13.62	0.82	12	0.30	412.00	6809.00	9790	20240614	-42.70	5560	20241028	0.90	9790	-42.70	20240614	5560	0.90	20241028	9790	-42.70	20240614	5560	0.90	20241028	1.72	N	265740	100	8 억		3970	N	N	0	N	00	N
29	20241028	121121	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5650	-70	5	-1.22	142539440	25465	69.20	5560	5750	5560	7430	4010	5720	5597.46	0.04	0	5360	6133	5926	5823	5616	5513	5875	5565	9	1710	100	4110	10	1	8931800	505	13.71	0.83	12	0.29	412.00	6809.00	9790	20240614	-42.29	5560	20241028	1.62	9790	-42.29	20240614	5560	1.62	20241028	9790	-42.29	20240614	5560	1.62	20241028	1.72	N	265740	100	8 억		3970	N	N	0	N	00	N
30	20241028	110940	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5630	-90	5	-1.57	135952060	24297	66.02	5560	5750	5560	7430	4010	5720	5595.43	0.04	0	4971	6133	5926	5823	5616	5513	5875	5565	9	1710	100	4110	10	1	8931800	503	13.67	0.83	12	0.27	412.00	6809.00	9790	20240614	-42.49	5560	20241028	1.26	9790	-42.49	20240614	5560	1.26	20241028	9790	-42.49	20240614	5560	1.26	20241028	1.72	N	265740	100	8 억		3970	N	N	0	N	00	N
31	20241028	101108	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5640	-80	5	-1.40	122568210	21908	59.53	5560	5750	5560	7430	4010	5720	5594.68	0.04	0	4592	6133	5926	5823	5616	5513	5875	5565	9	1710	100	4110	10	1	8931800	504	13.69	0.83	12	0.25	412.00	6809.00	9790	20240614	-42.39	5560	20241028	1.44	9790	-42.39	20240614	5560	1.44	20241028	9790	-42.39	20240614	5560	1.44	20241028	1.72	N	265740	100	8 억		3970	N	N	0	N	00	N
32	20241028	091117	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5600	-120	5	-2.10	41256880	7383	20.06	5560	5750	5560	7430	4010	5720	5588.09	0.04	0	2338	6133	5926	5823	5616	5513	5875	5565	9	1710	100	4110	10	1	8931800	500	13.59	0.82	12	0.08	412.00	6809.00	9790	20240614	-42.80	5560	20241028	0.72	9790	-42.80	20240614	5560	0.72	20241028	9790	-42.80	20240614	5560	0.72	20241028	1.72	N	265740	100	8 억		3970	N	N	0	N	00	N
33	20241025	161119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5720	-330	5	-5.45	213089330	36383	190.47	5990	6030	5720	7860	4240	6050	5857.29	0.05	0	318	6250	6150	6000	5900	5750	6200	5950	9	1810	100	4350	10	1	8931800	511	13.88	0.84	12	0.41	412.00	6809.00	9790	20240614	-41.57	5720	20241025	0.00	9790	-41.57	20240614	5720	0.00	20241025	9790	-41.57	20240614	5720	0.00	20241025	1.70	N	265740	100	8 억		4152	N	N	0	N	00	N
34	20241025	151123	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5780	-270	5	-4.46	207170060	35351	185.06	5990	6030	5740	7860	4240	6050	5860.37	0.05	0	319	6250	6150	6000	5900	5750	6200	5950	9	1810	100	4350	10	1	8931800	516	14.03	0.85	12	0.40	412.00	6809.00	9790	20240614	-40.96	5740	20241025	0.70	9790	-40.96	20240614	5740	0.70	20241025	9790	-40.96	20240614	5740	0.70	20241025	1.70	N	265740	100	8 억		4152	N	N	0	N	00	N
35	20241025	141120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5820	-230	5	-3.80	186693040	31823	166.60	5990	6030	5750	7860	4240	6050	5866.61	0.05	0	386	6250	6150	6000	5900	5750	6200	5950	9	1810	100	4350	10	1	8931800	520	14.13	0.85	12	0.36	412.00	6809.00	9790	20240614	-40.55	5750	20241025	1.22	9790	-40.55	20240614	5750	1.22	20241025	9790	-40.55	20240614	5750	1.22	20241025	1.70	N	265740	100	8 억		4152	N	N	0	N	00	N
36	20241025	131120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5860	-190	5	-3.14	182542530	31111	162.87	5990	6030	5750	7860	4240	6050	5867.46	0.05	0	483	6250	6150	6000	5900	5750	6200	5950	9	1810	100	4350	10	1	8931800	523	14.22	0.86	12	0.35	412.00	6809.00	9790	20240614	-40.14	5750	20241025	1.91	9790	-40.14	20240614	5750	1.91	20241025	9790	-40.14	20240614	5750	1.91	20241025	1.70	N	265740	100	8 억		4152	N	N	0	N	00	N
37	20241025	121124	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5850	-200	5	-3.31	165421480	28175	147.50	5990	6030	5750	7860	4240	6050	5871.21	0.05	0	414	6250	6150	6000	5900	5750	6200	5950	9	1810	100	4350	10	1	8931800	523	14.20	0.86	12	0.32	412.00	6809.00	9790	20240614	-40.25	5750	20241025	1.74	9790	-40.25	20240614	5750	1.74	20241025	9790	-40.25	20240614	5750	1.74	20241025	1.70	N	265740	100	8 억		4152	N	N	0	N	00	N
38	20241025	111118	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5870	-180	5	-2.98	159000160	27072	141.72	5990	6030	5750	7860	4240	6050	5873.23	0.05	0	-26	6250	6150	6000	5900	5750	6200	5950	9	1810	100	4350	10	1	8931800	524	14.25	0.86	12	0.30	412.00	6809.00	9790	20240614	-40.04	5750	20241025	2.09	9790	-40.04	20240614	5750	2.09	20241025	9790	-40.04	20240614	5750	2.09	20241025	1.70	N	265740	100	8 억		4152	N	N	0	N	00	N
39	20241025	101118	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5830	-220	5	-3.64	125968140	21405	112.06	5990	6030	5750	7860	4240	6050	5884.99	0.05	0	-93	6250	6150	6000	5900	5750	6200	5950	9	1810	100	4350	10	1	8931800	521	14.15	0.86	12	0.24	412.00	6809.00	9790	20240614	-40.45	5750	20241025	1.39	9790	-40.45	20240614	5750	1.39	20241025	9790	-40.45	20240614	5750	1.39	20241025	1.70	N	265740	100	8 억		4152	N	N	0	N	00	N
40	20241025	091123	57	100.00	KOSDAQ		화학	N	N	N	N		N	6020	-30	5	-0.50	4193490	703	3.68	5990	6030	5900	7860	4240	6050	5965.14	0.05	0	-38	6250	6150	6000	5900	5750	6200	5950	9	1810	100	4350	10	1	8931800	538	14.61	0.88	12	0.01	412.00	6809.00	9790	20240614	-38.51	5850	20241024	2.91	9790	-38.51	20240614	5850	2.91	20241024	9790	-38.51	20240614	5850	2.91	20241024	1.70	N	265740	100	8 억		4152	N	N	0	N	00	N
41	20241024	161058	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6050	-80	5	-1.31	114065910	19063	9.28	6030	6100	5850	7960	4300	6130	5983.63	0.05	0	701	7156	6642	6326	5812	5496	6900	6070	9	1830	100	4410	10	1	8931800	540	14.68	0.89	12	0.21	412.00	6809.00	9790	20240614	-38.20	5850	20241024	3.42	9790	-38.20	20240614	5850	3.42	20241024	9790	-38.20	20240614	5850	3.42	20241024	1.67	N	265740	100	8 억		4572	N	N	0	N	00	N
42	20241024	151109	57	100.00	KOSDAQ		화학	N	N	N	N		N	5970	-160	5	-2.61	94111690	15726	7.66	6030	6100	5920	7960	4300	6130	5984.46	0.05	0	831	7156	6642	6326	5812	5496	6900	6070	9	1830	100	4410	10	1	8931800	533	14.49	0.88	12	0.18	412.00	6809.00	9790	20240614	-39.02	5890	20240909	1.36	9790	-39.02	20240614	5890	1.36	20240909	9790	-39.02	20240614	5890	1.36	20240909	1.67	N	265740	100	8 억		4572	N	N	0	N	00	N
43	20241024	141055	57	100.00	KOSDAQ		화학	N	N	N	N		N	5970	-160	5	-2.61	52487650	8720	4.25	6030	6100	5940	7960	4300	6130	6019.23	0.05	0	1107	7156	6642	6326	5812	5496	6900	6070	9	1830	100	4410	10	1	8931800	533	14.49	0.88	12	0.10	412.00	6809.00	9790	20240614	-39.02	5890	20240909	1.36	9790	-39.02	20240614	5890	1.36	20240909	9790	-39.02	20240614	5890	1.36	20240909	1.67	N	265740	100	8 억		4572	N	N	0	N	00	N
44	20241024	131107	57	100.00	KOSDAQ		화학	N	N	N	N		N	6070	-60	5	-0.98	25103850	4146	2.02	6030	6100	6020	7960	4300	6130	6054.96	0.05	0	889	7156	6642	6326	5812	5496	6900	6070	9	1830	100	4410	10	1	8931800	542	14.73	0.89	12	0.05	412.00	6809.00	9790	20240614	-38.00	5890	20240909	3.06	9790	-38.00	20240614	5890	3.06	20240909	9790	-38.00	20240614	5890	3.06	20240909	1.67	N	265740	100	8 억		4572	N	N	0	N	00	N
45	20241024	121103	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	-90	5	-1.47	23568320	3891	1.89	6030	6100	6020	7960	4300	6130	6057.14	0.05	0	889	7156	6642	6326	5812	5496	6900	6070	9	1830	100	4410	10	1	8931800	539	14.66	0.89	12	0.04	412.00	6809.00	9790	20240614	-38.30	5890	20240909	2.55	9790	-38.30	20240614	5890	2.55	20240909	9790	-38.30	20240614	5890	2.55	20240909	1.67	N	265740	100	8 억		4572	N	N	0	N	00	N
46	20241024	111100	57	100.00	KOSDAQ		화학	N	N	N	N		N	6090	-40	5	-0.65	16178880	2669	1.30	6030	6100	6020	7960	4300	6130	6061.78	0.05	0	970	7156	6642	6326	5812	5496	6900	6070	9	1830	100	4410	10	1	8931800	544	14.78	0.89	12	0.03	412.00	6809.00	9790	20240614	-37.79	5890	20240909	3.40	9790	-37.79	20240614	5890	3.40	20240909	9790	-37.79	20240614	5890	3.40	20240909	1.67	N	265740	100	8 억		4572	N	N	0	N	00	N
47	20241024	101007	57	100.00	KOSDAQ		화학	N	N	N	N		N	6100	-30	5	-0.49	12734830	2104	1.02	6030	6100	6020	7960	4300	6130	6052.68	0.05	0	533	7156	6642	6326	5812	5496	6900	6070	9	1830	100	4410	10	1	8931800	545	14.81	0.90	12	0.02	412.00	6809.00	9790	20240614	-37.69	5890	20240909	3.57	9790	-37.69	20240614	5890	3.57	20240909	9790	-37.69	20240614	5890	3.57	20240909	1.67	N	265740	100	8 억		4572	N	N	0	N	00	N
48	20241024	091134	57	100.00	KOSDAQ		화학	N	N	N	N		N	6070	-60	5	-0.98	6450380	1069	0.52	6030	6090	6020	7960	4300	6130	6034.03	0.05	0	172	7156	6642	6326	5812	5496	6900	6070	9	1830	100	4410	10	1	8931800	542	14.73	0.89	12	0.01	412.00	6809.00	9790	20240614	-38.00	5890	20240909	3.06	9790	-38.00	20240614	5890	3.06	20240909	9790	-38.00	20240614	5890	3.06	20240909	1.67	N	265740	100	8 억		4572	N	N	0	N	00	N
49	20241023	161105	57	100.00	KOSDAQ		화학	N	N	N	N		N	6130	100	2	1.66	1316149570	204450	1019.80	6010	6840	6010	7830	4230	6030	6437.54	0.05	0	170	6376	6202	6076	5902	5776	6290	5990	9	1800	100	4340	10	1	8931800	548	14.88	0.90	12	2.29	412.00	6809.00	9790	20240614	-37.39	5890	20240909	4.07	9790	-37.39	20240614	5890	4.07	20240909	9790	-37.39	20240614	5890	4.07	20240909	1.68	N	265740	100	8 억		4496	N	N	0	N	00	N
50	20241023	151127	57	100.00	KOSDAQ		화학	N	N	N	N		N	6100	70	2	1.16	1301863610	202119	1008.18	6010	6840	6010	7830	4230	6030	6441.07	0.05	0	373	6376	6202	6076	5902	5776	6290	5990	9	1800	100	4340	10	1	8931800	545	14.81	0.90	12	2.26	412.00	6809.00	9790	20240614	-37.69	5890	20240909	3.57	9790	-37.69	20240614	5890	3.57	20240909	9790	-37.69	20240614	5890	3.57	20240909	1.68	N	265740	100	8 억		4496	N	N	0	N	00	N
51	20241023	141135	57	100.00	KOSDAQ		화학	N	N	N	N		N	6130	100	2	1.66	1286554340	199613	995.68	6010	6840	6010	7830	4230	6030	6445.24	0.05	0	550	6376	6202	6076	5902	5776	6290	5990	9	1800	100	4340	10	1	8931800	548	14.88	0.90	12	2.23	412.00	6809.00	9790	20240614	-37.39	5890	20240909	4.07	9790	-37.39	20240614	5890	4.07	20240909	9790	-37.39	20240614	5890	4.07	20240909	1.68	N	265740	100	8 억		4496	N	N	0	N	00	N
52	20241023	131115	57	100.00	KOSDAQ		화학	N	N	N	N		N	6100	70	2	1.16	1265680610	196195	978.63	6010	6840	6010	7830	4230	6030	6451.14	0.05	0	982	6376	6202	6076	5902	5776	6290	5990	9	1800	100	4340	10	1	8931800	545	14.81	0.90	12	2.20	412.00	6809.00	9790	20240614	-37.69	5890	20240909	3.57	9790	-37.69	20240614	5890	3.57	20240909	9790	-37.69	20240614	5890	3.57	20240909	1.68	N	265740	100	8 억		4496	N	N	0	N	00	N
53	20241023	121111	57	100.00	KOSDAQ		화학	N	N	N	N		N	6070	40	2	0.66	1235810900	191262	954.02	6010	6840	6010	7830	4230	6030	6461.35	0.05	0	192	6376	6202	6076	5902	5776	6290	5990	9	1800	100	4340	10	1	8931800	542	14.73	0.89	12	2.14	412.00	6809.00	9790	20240614	-38.00	5890	20240909	3.06	9790	-38.00	20240614	5890	3.06	20240909	9790	-38.00	20240614	5890	3.06	20240909	1.68	N	265740	100	8 억		4496	N	N	0	N	00	N
54	20241023	111105	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	170	2	2.82	43495570	7188	35.85	6010	6220	6010	7830	4230	6030	6051.14	0.05	0	-270	6376	6202	6076	5902	5776	6290	5990	9	1800	100	4340	10	1	8931800	554	15.05	0.91	12	0.08	412.00	6809.00	9790	20240614	-36.67	5890	20240909	5.26	9790	-36.67	20240614	5890	5.26	20240909	9790	-36.67	20240614	5890	5.26	20240909	1.68	N	265740	100	8 억		4496	N	N	0	N	00	N
55	20241023	101109	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	10	2	0.17	33339890	5524	27.55	6010	6090	6010	7830	4230	6030	6035.46	0.05	0	-196	6376	6202	6076	5902	5776	6290	5990	9	1800	100	4340	10	1	8931800	539	14.66	0.89	12	0.06	412.00	6809.00	9790	20240614	-38.30	5890	20240909	2.55	9790	-38.30	20240614	5890	2.55	20240909	9790	-38.30	20240614	5890	2.55	20240909	1.68	N	265740	100	8 억		4496	N	N	0	N	00	N
56	20241023	091109	57	100.00	KOSDAQ		화학	N	N	N	N		N	6030	0	3	0.00	5158700	853	4.25	6010	6090	6010	7830	4230	6030	6047.71	0.05	0	165	6376	6202	6076	5902	5776	6290	5990	9	1800	100	4340	10	1	8931800	539	14.64	0.89	12	0.01	412.00	6809.00	9790	20240614	-38.41	5890	20240909	2.38	9790	-38.41	20240614	5890	2.38	20240909	9790	-38.41	20240614	5890	2.38	20240909	1.68	N	265740	100	8 억		4496	N	N	0	N	00	N
57	20241022	161056	57	100.00	KOSDAQ		화학	N	N	N	N		N	6030	-120	5	-1.95	120648680	20048	581.61	6010	6250	5950	7990	4310	6150	6017.99	0.04	0	406	6350	6250	6180	6080	6010	6215	6045	9	1840	100	4420	10	1	8931800	539	14.64	0.89	12	0.22	412.00	6809.00	9790	20240614	-38.41	5890	20240909	2.38	9790	-38.41	20240614	5890	2.38	20240909	9790	-38.41	20240614	5890	2.38	20240909	1.67	N	265740	100	8 억		3776	N	N	0	N	00	N
58	20241022	151109	57	100.00	KOSDAQ		화학	N	N	N	N		N	6020	-130	5	-2.11	117223730	19480	565.13	6010	6250	5950	7990	4310	6150	6017.65	0.04	0	433	6350	6250	6180	6080	6010	6215	6045	9	1840	100	4420	10	1	8931800	538	14.61	0.88	12	0.22	412.00	6809.00	9790	20240614	-38.51	5890	20240909	2.21	9790	-38.51	20240614	5890	2.21	20240909	9790	-38.51	20240614	5890	2.21	20240909	1.67	N	265740	100	8 억		3776	N	N	0	N	00	N
59	20241022	141109	57	100.00	KOSDAQ		화학	N	N	N	N		N	5990	-160	5	-2.60	86726750	14458	419.44	6010	6090	5950	7990	4310	6150	5998.53	0.04	0	-168	6350	6250	6180	6080	6010	6215	6045	9	1840	100	4420	10	1	8931800	535	14.54	0.88	12	0.16	412.00	6809.00	9790	20240614	-38.82	5890	20240909	1.70	9790	-38.82	20240614	5890	1.70	20240909	9790	-38.82	20240614	5890	1.70	20240909	1.67	N	265740	100	8 억		3776	N	N	0	N	00	N
60	20241022	131110	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	-110	5	-1.79	85369340	14232	412.88	6010	6090	5950	7990	4310	6150	5998.41	0.04	0	-95	6350	6250	6180	6080	6010	6215	6045	9	1840	100	4420	10	1	8931800	539	14.66	0.89	12	0.16	412.00	6809.00	9790	20240614	-38.30	5890	20240909	2.55	9790	-38.30	20240614	5890	2.55	20240909	9790	-38.30	20240614	5890	2.55	20240909	1.67	N	265740	100	8 억		3776	N	N	0	N	00	N
61	20241022	121106	57	100.00	KOSDAQ		화학	N	N	N	N		N	6030	-120	5	-1.95	82499000	13756	399.07	6010	6090	5950	7990	4310	6150	5997.31	0.04	0	-95	6350	6250	6180	6080	6010	6215	6045	9	1840	100	4420	10	1	8931800	539	14.64	0.89	12	0.15	412.00	6809.00	9790	20240614	-38.41	5890	20240909	2.38	9790	-38.41	20240614	5890	2.38	20240909	9790	-38.41	20240614	5890	2.38	20240909	1.67	N	265740	100	8 억		3776	N	N	0	N	00	N
62	20241022	111102	57	100.00	KOSDAQ		화학	N	N	N	N		N	6010	-140	5	-2.28	76558470	12769	370.44	6010	6090	5950	7990	4310	6150	5995.65	0.04	0	-138	6350	6250	6180	6080	6010	6215	6045	9	1840	100	4420	10	1	8931800	537	14.59	0.88	12	0.14	412.00	6809.00	9790	20240614	-38.61	5890	20240909	2.04	9790	-38.61	20240614	5890	2.04	20240909	9790	-38.61	20240614	5890	2.04	20240909	1.67	N	265740	100	8 억		3776	N	N	0	N	00	N
63	20241022	101104	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	-170	5	-2.76	69042770	11510	333.91	6010	6090	5950	7990	4310	6150	5998.50	0.04	0	91	6350	6250	6180	6080	6010	6215	6045	9	1840	100	4420	10	1	8931800	534	14.51	0.88	12	0.13	412.00	6809.00	9790	20240614	-38.92	5890	20240909	1.53	9790	-38.92	20240614	5890	1.53	20240909	9790	-38.92	20240614	5890	1.53	20240909	1.67	N	265740	100	8 억		3776	N	N	0	N	00	N
64	20241022	091103	57	100.00	KOSDAQ		화학	N	N	N	N		N	6090	-60	5	-0.98	27345910	4544	131.82	6010	6090	6010	7990	4310	6150	6018.03	0.04	0	81	6350	6250	6180	6080	6010	6215	6045	9	1840	100	4420	10	1	8931800	544	14.78	0.89	12	0.05	412.00	6809.00	9790	20240614	-37.79	5890	20240909	3.40	9790	-37.79	20240614	5890	3.40	20240909	9790	-37.79	20240614	5890	3.40	20240909	1.67	N	265740	100	8 억		3776	N	N	0	N	00	N
65	20241021	161052	57	100.00	KOSDAQ		화학	N	N	N	N		N	6150	-10	5	-0.16	20261600	3281	29.47	6190	6280	6110	8000	4320	6160	6175.43	0.04	0	322	6353	6256	6193	6096	6033	6225	6065	9	1840	100	4430	10	1	8931800	549	14.93	0.90	12	0.04	412.00	6809.00	9790	20240614	-37.18	5890	20240909	4.41	9790	-37.18	20240614	5890	4.41	20240909	9790	-37.18	20240614	5890	4.41	20240909	1.65	N	265740	100	8 억		3454	N	N	0	N	00	N
66	20241021	151059	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	40	2	0.65	19406390	3142	28.22	6190	6280	6110	8000	4320	6160	6176.44	0.04	0	327	6353	6256	6193	6096	6033	6225	6065	9	1840	100	4430	10	1	8931800	554	15.05	0.91	12	0.04	412.00	6809.00	9790	20240614	-36.67	5890	20240909	5.26	9790	-36.67	20240614	5890	5.26	20240909	9790	-36.67	20240614	5890	5.26	20240909	1.65	N	265740	100	8 억		3454	N	N	0	N	00	N
67	20241021	141103	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	20	2	0.32	18685370	3025	27.17	6190	6280	6110	8000	4320	6160	6176.98	0.04	0	327	6353	6256	6193	6096	6033	6225	6065	9	1840	100	4430	10	1	8931800	552	15.00	0.91	12	0.03	412.00	6809.00	9790	20240614	-36.87	5890	20240909	4.92	9790	-36.87	20240614	5890	4.92	20240909	9790	-36.87	20240614	5890	4.92	20240909	1.65	N	265740	100	8 억		3454	N	N	0	N	00	N
68	20241021	131059	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	40	2	0.65	16934620	2741	24.62	6190	6280	6110	8000	4320	6160	6178.26	0.04	0	327	6353	6256	6193	6096	6033	6225	6065	9	1840	100	4430	10	1	8931800	554	15.05	0.91	12	0.03	412.00	6809.00	9790	20240614	-36.67	5890	20240909	5.26	9790	-36.67	20240614	5890	5.26	20240909	9790	-36.67	20240614	5890	5.26	20240909	1.65	N	265740	100	8 억		3454	N	N	0	N	00	N
69	20241021	121059	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	10	2	0.16	16599820	2687	24.13	6190	6280	6110	8000	4320	6160	6177.83	0.04	0	352	6353	6256	6193	6096	6033	6225	6065	9	1840	100	4430	10	1	8931800	551	14.98	0.91	12	0.03	412.00	6809.00	9790	20240614	-36.98	5890	20240909	4.75	9790	-36.98	20240614	5890	4.75	20240909	9790	-36.98	20240614	5890	4.75	20240909	1.65	N	265740	100	8 억		3454	N	N	0	N	00	N
70	20241021	111053	57	100.00	KOSDAQ		화학	N	N	N	N		N	6210	50	2	0.81	13378130	2165	19.44	6190	6280	6110	8000	4320	6160	6179.27	0.04	0	17	6353	6256	6193	6096	6033	6225	6065	9	1840	100	4430	10	1	8931800	555	15.07	0.91	12	0.02	412.00	6809.00	9790	20240614	-36.57	5890	20240909	5.43	9790	-36.57	20240614	5890	5.43	20240909	9790	-36.57	20240614	5890	5.43	20240909	1.65	N	265740	100	8 억		3454	N	N	0	N	00	N
71	20241021	101057	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	40	2	0.65	7468450	1205	10.82	6190	6280	6110	8000	4320	6160	6197.88	0.04	0	25	6353	6256	6193	6096	6033	6225	6065	9	1840	100	4430	10	1	8931800	554	15.05	0.91	12	0.01	412.00	6809.00	9790	20240614	-36.67	5890	20240909	5.26	9790	-36.67	20240614	5890	5.26	20240909	9790	-36.67	20240614	5890	5.26	20240909	1.65	N	265740	100	8 억		3454	N	N	0	N	00	N
72	20241021	091054	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	30	2	0.49	858460	139	1.25	6190	6190	6150	8000	4320	6160	6175.97	0.04	0	8	6353	6256	6193	6096	6033	6225	6065	9	1840	100	4430	10	1	8931800	553	15.02	0.91	12	0.00	412.00	6809.00	9790	20240614	-36.77	5890	20240909	5.09	9790	-36.77	20240614	5890	5.09	20240909	9790	-36.77	20240614	5890	5.09	20240909	1.65	N	265740	100	8 억		3454	N	N	0	N	00	N
73	20241018	161054	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	-120	5	-1.91	68828980	11133	5.07	6290	6290	6130	8160	4400	6280	6182.86	0.04	0	162	7786	7032	6566	5812	5346	6800	5580	9	1880	100	4520	10	1	8931800	550	14.95	0.90	12	0.12	412.00	6809.00	9790	20240614	-37.08	5890	20240909	4.58	9790	-37.08	20240614	5890	4.58	20240909	9790	-37.08	20240614	5890	4.58	20240909	1.65	N	265740	100	8 억		3287	N	N	0	N	00	N
74	20241018	151121	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	-110	5	-1.75	66407310	10740	4.89	6290	6290	6130	8160	4400	6280	6183.18	0.04	0	224	7786	7032	6566	5812	5346	6800	5580	9	1880	100	4520	10	1	8931800	551	14.98	0.91	12	0.12	412.00	6809.00	9790	20240614	-36.98	5890	20240909	4.75	9790	-36.98	20240614	5890	4.75	20240909	9790	-36.98	20240614	5890	4.75	20240909	1.65	N	265740	100	8 억		3287	N	N	0	N	00	N
75	20241018	141120	57	100.00	KOSDAQ		화학	N	N	N	N		N	6150	-130	5	-2.07	57000430	9220	4.20	6290	6290	6130	8160	4400	6280	6182.26	0.04	0	272	7786	7032	6566	5812	5346	6800	5580	9	1880	100	4520	10	1	8931800	549	14.93	0.90	12	0.10	412.00	6809.00	9790	20240614	-37.18	5890	20240909	4.41	9790	-37.18	20240614	5890	4.41	20240909	9790	-37.18	20240614	5890	4.41	20240909	1.65	N	265740	100	8 억		3287	N	N	0	N	00	N
76	20241018	131106	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	-120	5	-1.91	46840960	7568	3.45	6290	6290	6130	8160	4400	6280	6189.34	0.04	0	45	7786	7032	6566	5812	5346	6800	5580	9	1880	100	4520	10	1	8931800	550	14.95	0.90	12	0.08	412.00	6809.00	9790	20240614	-37.08	5890	20240909	4.58	9790	-37.08	20240614	5890	4.58	20240909	9790	-37.08	20240614	5890	4.58	20240909	1.65	N	265740	100	8 억		3287	N	N	0	N	00	N
77	20241018	121119	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	-90	5	-1.43	34648200	5593	2.55	6290	6290	6130	8160	4400	6280	6194.92	0.04	0	-40	7786	7032	6566	5812	5346	6800	5580	9	1880	100	4520	10	1	8931800	553	15.02	0.91	12	0.06	412.00	6809.00	9790	20240614	-36.77	5890	20240909	5.09	9790	-36.77	20240614	5890	5.09	20240909	9790	-36.77	20240614	5890	5.09	20240909	1.65	N	265740	100	8 억		3287	N	N	0	N	00	N
78	20241018	111114	57	100.00	KOSDAQ		화학	N	N	N	N		N	6230	-50	5	-0.80	28541560	4611	2.10	6290	6290	6130	8160	4400	6280	6189.89	0.04	0	36	7786	7032	6566	5812	5346	6800	5580	9	1880	100	4520	10	1	8931800	556	15.12	0.91	12	0.05	412.00	6809.00	9790	20240614	-36.36	5890	20240909	5.77	9790	-36.36	20240614	5890	5.77	20240909	9790	-36.36	20240614	5890	5.77	20240909	1.65	N	265740	100	8 억		3287	N	N	0	N	00	N
79	20241018	101100	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	-80	5	-1.27	23401430	3783	1.72	6290	6290	6130	8160	4400	6280	6185.95	0.04	0	157	7786	7032	6566	5812	5346	6800	5580	9	1880	100	4520	10	1	8931800	554	15.05	0.91	12	0.04	412.00	6809.00	9790	20240614	-36.67	5890	20240909	5.26	9790	-36.67	20240614	5890	5.26	20240909	9790	-36.67	20240614	5890	5.26	20240909	1.65	N	265740	100	8 억		3287	N	N	0	N	00	N
80	20241018	091100	57	100.00	KOSDAQ		화학	N	N	N	N		N	6140	-140	5	-2.23	14970350	2426	1.10	6290	6290	6130	8160	4400	6280	6170.80	0.04	0	243	7786	7032	6566	5812	5346	6800	5580	9	1880	100	4520	10	1	8931800	548	14.90	0.90	12	0.03	412.00	6809.00	9790	20240614	-37.28	5890	20240909	4.24	9790	-37.28	20240614	5890	4.24	20240909	9790	-37.28	20240614	5890	4.24	20240909	1.65	N	265740	100	8 억		3287	N	N	0	N	00	N
81	20241017	161057	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	50	2	0.80	1477743620	219509	6053.75	6350	7320	6100	8090	4370	6230	6733.26	0.15	0	-10470	6383	6306	6243	6166	6103	6275	6135	9	1860	100	4480	10	1	8931800	561	15.24	0.92	12	2.46	412.00	6809.00	9790	20240614	-35.85	5890	20240909	6.62	9790	-35.85	20240614	5890	6.62	20240909	9790	-35.85	20240614	5890	6.62	20240909	1.65	N	265740	100	8 억		13757	N	N	0	N	00	N
82	20241017	151100	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	-40	5	-0.64	1468581300	218045	6013.38	6350	7320	6100	8090	4370	6230	6735.22	0.15	0	-10451	6383	6306	6243	6166	6103	6275	6135	9	1860	100	4480	10	1	8931800	553	15.02	0.91	12	2.44	412.00	6809.00	9790	20240614	-36.77	5890	20240909	5.09	9790	-36.77	20240614	5890	5.09	20240909	9790	-36.77	20240614	5890	5.09	20240909	1.65	N	265740	100	8 억		13757	N	N	0	N	00	N
83	20241017	141104	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	-60	5	-0.96	1413020940	209086	5766.30	6350	7320	6100	8090	4370	6230	6758.08	0.15	0	-7890	6383	6306	6243	6166	6103	6275	6135	9	1860	100	4480	10	1	8931800	551	14.98	0.91	12	2.34	412.00	6809.00	9790	20240614	-36.98	5890	20240909	4.75	9790	-36.98	20240614	5890	4.75	20240909	9790	-36.98	20240614	5890	4.75	20240909	1.65	N	265740	100	8 억		13757	N	N	0	N	00	N
84	20241017	131058	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	-60	5	-0.96	1368154140	201800	5565.36	6350	7320	6100	8090	4370	6230	6779.75	0.15	0	-7610	6383	6306	6243	6166	6103	6275	6135	9	1860	100	4480	10	1	8931800	551	14.98	0.91	12	2.26	412.00	6809.00	9790	20240614	-36.98	5890	20240909	4.75	9790	-36.98	20240614	5890	4.75	20240909	9790	-36.98	20240614	5890	4.75	20240909	1.65	N	265740	100	8 억		13757	N	N	0	N	00	N
85	20241017	121105	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	70	2	1.12	9327420	1486	40.98	6350	6410	6230	8090	4370	6230	6276.86	0.15	0	-125	6383	6306	6243	6166	6103	6275	6135	9	1860	100	4480	10	1	8931800	563	15.29	0.93	12	0.02	412.00	6809.00	9790	20240614	-35.65	5890	20240909	6.96	9790	-35.65	20240614	5890	6.96	20240909	9790	-35.65	20240614	5890	6.96	20240909	1.65	N	265740	100	8 억		13757	N	N	0	N	00	N
86	20241017	111103	57	100.00	KOSDAQ		화학	N	N	N	N		N	6240	10	2	0.16	8416580	1340	36.96	6350	6410	6240	8090	4370	6230	6281.03	0.15	0	-125	6383	6306	6243	6166	6103	6275	6135	9	1860	100	4480	10	1	8931800	557	15.15	0.92	12	0.02	412.00	6809.00	9790	20240614	-36.26	5890	20240909	5.94	9790	-36.26	20240614	5890	5.94	20240909	9790	-36.26	20240614	5890	5.94	20240909	1.65	N	265740	100	8 억		13757	N	N	0	N	00	N
87	20241017	101059	57	100.00	KOSDAQ		화학	N	N	N	N		N	6240	10	2	0.16	7720520	1229	33.89	6350	6410	6240	8090	4370	6230	6281.95	0.15	0	-138	6383	6306	6243	6166	6103	6275	6135	9	1860	100	4480	10	1	8931800	557	15.15	0.92	12	0.01	412.00	6809.00	9790	20240614	-36.26	5890	20240909	5.94	9790	-36.26	20240614	5890	5.94	20240909	9790	-36.26	20240614	5890	5.94	20240909	1.65	N	265740	100	8 억		13757	N	N	0	N	00	N
88	20241017	091053	57	100.00	KOSDAQ		화학	N	N	N	N		N	6390	160	2	2.57	2137600	337	9.29	6350	6410	6270	8090	4370	6230	6343.03	0.15	0	13	6383	6306	6243	6166	6103	6275	6135	9	1860	100	4480	10	1	8931800	571	15.51	0.94	12	0.00	412.00	6809.00	9790	20240614	-34.73	5890	20240909	8.49	9790	-34.73	20240614	5890	8.49	20240909	9790	-34.73	20240614	5890	8.49	20240909	1.65	N	265740	100	8 억		13757	N	N	0	N	00	N
89	20241016	161047	57	100.00	KOSDAQ		화학	N	N	N	N		N	6230	-100	5	-1.58	22592830	3626	59.30	6280	6320	6180	8220	4440	6330	6230.70	0.15	0	31	6636	6482	6376	6222	6116	6430	6170	9	1890	100	4550	10	1	8931800	556	15.12	0.91	12	0.04	412.00	6809.00	9790	20240614	-36.36	5890	20240909	5.77	9790	-36.36	20240614	5890	5.77	20240909	9790	-36.36	20240614	5890	5.77	20240909	1.66	N	265740	100	8 억		13721	N	N	0	N	00	N
90	20241016	151054	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	-70	5	-1.11	21457470	3445	56.34	6280	6320	6180	8220	4440	6330	6228.58	0.15	0	106	6636	6482	6376	6222	6116	6430	6170	9	1890	100	4550	10	1	8931800	559	15.19	0.92	12	0.04	412.00	6809.00	9790	20240614	-36.06	5890	20240909	6.28	9790	-36.06	20240614	5890	6.28	20240909	9790	-36.06	20240614	5890	6.28	20240909	1.66	N	265740	100	8 억		13721	N	N	0	N	00	N
91	20241016	141055	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	-70	5	-1.11	19441890	3120	51.02	6280	6320	6180	8220	4440	6330	6231.38	0.15	0	34	6636	6482	6376	6222	6116	6430	6170	9	1890	100	4550	10	1	8931800	559	15.19	0.92	12	0.03	412.00	6809.00	9790	20240614	-36.06	5890	20240909	6.28	9790	-36.06	20240614	5890	6.28	20240909	9790	-36.06	20240614	5890	6.28	20240909	1.66	N	265740	100	8 억		13721	N	N	0	N	00	N
92	20241016	131050	57	100.00	KOSDAQ		화학	N	N	N	N		N	6250	-80	5	-1.26	8454350	1347	22.03	6280	6320	6250	8220	4440	6330	6276.43	0.15	0	-48	6636	6482	6376	6222	6116	6430	6170	9	1890	100	4550	10	1	8931800	558	15.17	0.92	12	0.02	412.00	6809.00	9790	20240614	-36.16	5890	20240909	6.11	9790	-36.16	20240614	5890	6.11	20240909	9790	-36.16	20240614	5890	6.11	20240909	1.66	N	265740	100	8 억		13721	N	N	0	N	00	N
93	20241016	121050	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	-60	5	-0.95	7522020	1198	19.59	6280	6320	6260	8220	4440	6330	6278.81	0.15	0	-48	6636	6482	6376	6222	6116	6430	6170	9	1890	100	4550	10	1	8931800	560	15.22	0.92	12	0.01	412.00	6809.00	9790	20240614	-35.96	5890	20240909	6.45	9790	-35.96	20240614	5890	6.45	20240909	9790	-35.96	20240614	5890	6.45	20240909	1.66	N	265740	100	8 억		13721	N	N	0	N	00	N
94	20241016	111048	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	-70	5	-1.11	6313710	1005	16.43	6280	6320	6260	8220	4440	6330	6282.30	0.15	0	-42	6636	6482	6376	6222	6116	6430	6170	9	1890	100	4550	10	1	8931800	559	15.19	0.92	12	0.01	412.00	6809.00	9790	20240614	-36.06	5890	20240909	6.28	9790	-36.06	20240614	5890	6.28	20240909	9790	-36.06	20240614	5890	6.28	20240909	1.66	N	265740	100	8 억		13721	N	N	0	N	00	N
95	20241016	101048	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	-50	5	-0.79	4702830	748	12.23	6280	6320	6270	8220	4440	6330	6287.21	0.15	0	-39	6636	6482	6376	6222	6116	6430	6170	9	1890	100	4550	10	1	8931800	561	15.24	0.92	12	0.01	412.00	6809.00	9790	20240614	-35.85	5890	20240909	6.62	9790	-35.85	20240614	5890	6.62	20240909	9790	-35.85	20240614	5890	6.62	20240909	1.66	N	265740	100	8 억		13721	N	N	0	N	00	N
96	20241016	091051	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	-50	5	-0.79	1150990	183	2.99	6280	6300	6270	8220	4440	6330	6289.56	0.15	0	-13	6636	6482	6376	6222	6116	6430	6170	9	1890	100	4550	10	1	8931800	561	15.24	0.92	12	0.00	412.00	6809.00	9790	20240614	-35.85	5890	20240909	6.62	9790	-35.85	20240614	5890	6.62	20240909	9790	-35.85	20240614	5890	6.62	20240909	1.66	N	265740	100	8 억		13721	N	N	0	N	00	N
97	20241015	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	-30	5	-0.47	36973530	5824	255.10	6360	6530	6270	8260	4460	6360	6348.47	0.15	0	-4	6433	6396	6373	6336	6313	6385	6325	9	1900	100	4570	10	1	8931800	565	15.36	0.93	12	0.07	412.00	6809.00	9790	20240614	-35.34	5890	20240909	7.47	9790	-35.34	20240614	5890	7.47	20240909	9790	-35.34	20240614	5890	7.47	20240909	1.65	N	265740	100	8 억		13725	N	N	0	N	00	N
98	20241015	151052	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	-60	5	-0.94	34093470	5369	235.17	6360	6530	6270	8260	4460	6360	6350.06	0.15	0	71	6433	6396	6373	6336	6313	6385	6325	9	1900	100	4570	10	1	8931800	563	15.29	0.93	12	0.06	412.00	6809.00	9790	20240614	-35.65	5890	20240909	6.96	9790	-35.65	20240614	5890	6.96	20240909	9790	-35.65	20240614	5890	6.96	20240909	1.65	N	265740	100	8 억		13725	N	N	0	N	00	N
99	20241015	141052	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	-30	5	-0.47	33475520	5271	230.88	6360	6530	6270	8260	4460	6360	6350.89	0.15	0	26	6433	6396	6373	6336	6313	6385	6325	9	1900	100	4570	10	1	8931800	565	15.36	0.93	12	0.06	412.00	6809.00	9790	20240614	-35.34	5890	20240909	7.47	9790	-35.34	20240614	5890	7.47	20240909	9790	-35.34	20240614	5890	7.47	20240909	1.65	N	265740	100	8 억		13725	N	N	0	N	00	N
100	20241015	131049	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	-20	5	-0.31	25739820	4042	177.05	6360	6530	6300	8260	4460	6360	6368.09	0.15	0	26	6433	6396	6373	6336	6313	6385	6325	9	1900	100	4570	10	1	8931800	566	15.39	0.93	12	0.05	412.00	6809.00	9790	20240614	-35.24	5890	20240909	7.64	9790	-35.24	20240614	5890	7.64	20240909	9790	-35.24	20240614	5890	7.64	20240909	1.65	N	265740	100	8 억		13725	N	N	0	N	00	N
101	20241015	121051	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	-10	5	-0.16	24773990	3889	170.35	6360	6530	6300	8260	4460	6360	6370.27	0.15	0	26	6433	6396	6373	6336	6313	6385	6325	9	1900	100	4570	10	1	8931800	567	15.41	0.93	12	0.04	412.00	6809.00	9790	20240614	-35.14	5890	20240909	7.81	9790	-35.14	20240614	5890	7.81	20240909	9790	-35.14	20240614	5890	7.81	20240909	1.65	N	265740	100	8 억		13725	N	N	0	N	00	N
102	20241015	111057	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	-10	5	-0.16	22539740	3536	154.88	6360	6530	6330	8260	4460	6360	6374.36	0.15	0	24	6433	6396	6373	6336	6313	6385	6325	9	1900	100	4570	10	1	8931800	567	15.41	0.93	12	0.04	412.00	6809.00	9790	20240614	-35.14	5890	20240909	7.81	9790	-35.14	20240614	5890	7.81	20240909	9790	-35.14	20240614	5890	7.81	20240909	1.65	N	265740	100	8 억		13725	N	N	0	N	00	N
103	20241015	101053	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	0	3	0.00	19547770	3064	134.21	6360	6530	6350	8260	4460	6360	6379.82	0.15	0	12	6433	6396	6373	6336	6313	6385	6325	9	1900	100	4570	10	1	8931800	568	15.44	0.93	12	0.03	412.00	6809.00	9790	20240614	-35.04	5890	20240909	7.98	9790	-35.04	20240614	5890	7.98	20240909	9790	-35.04	20240614	5890	7.98	20240909	1.65	N	265740	100	8 억		13725	N	N	0	N	00	N
104	20241015	091048	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	170	2	2.67	2713290	421	18.44	6360	6530	6360	8260	4460	6360	6444.87	0.15	0	0	6433	6396	6373	6336	6313	6385	6325	9	1900	100	4570	10	1	8931800	583	15.85	0.96	12	0.00	412.00	6809.00	9790	20240614	-33.30	5890	20240909	10.87	9790	-33.30	20240614	5890	10.87	20240909	9790	-33.30	20240614	5890	10.87	20240909	1.65	N	265740	100	8 억		13725	N	N	0	N	00	N
105	20241014	161022	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	-40	5	-0.62	14590250	2283	46.50	6410	6410	6350	8320	4480	6400	6391.30	0.15	0	-97	6733	6566	6463	6296	6193	6535	6265	9	1920	100	4600	10	1	8931800	568	15.44	0.93	12	0.03	412.00	6809.00	9790	20240614	-35.04	5890	20240909	7.98	9790	-35.04	20240614	5890	7.98	20240909	9790	-35.04	20240614	5890	7.98	20240909	1.64	N	265740	100	8 억		13822	N	N	0	N	00	N
106	20241014	151036	57	100.00	KOSDAQ		화학	N	N	N	N		N	6390	-10	5	-0.16	11777470	1841	37.49	6410	6410	6350	8320	4480	6400	6397.32	0.15	0	-86	6733	6566	6463	6296	6193	6535	6265	9	1920	100	4600	10	1	8931800	571	15.51	0.94	12	0.02	412.00	6809.00	9790	20240614	-34.73	5890	20240909	8.49	9790	-34.73	20240614	5890	8.49	20240909	9790	-34.73	20240614	5890	8.49	20240909	1.64	N	265740	100	8 억		13822	N	N	0	N	00	N
107	20241014	141036	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	0	3	0.00	10896710	1703	34.68	6410	6410	6350	8320	4480	6400	6398.54	0.15	0	-43	6733	6566	6463	6296	6193	6535	6265	9	1920	100	4600	10	1	8931800	572	15.53	0.94	12	0.02	412.00	6809.00	9790	20240614	-34.63	5890	20240909	8.66	9790	-34.63	20240614	5890	8.66	20240909	9790	-34.63	20240614	5890	8.66	20240909	1.64	N	265740	100	8 억		13822	N	N	0	N	00	N
108	20241014	131033	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	0	3	0.00	10192730	1593	32.44	6410	6410	6350	8320	4480	6400	6398.45	0.15	0	-43	6733	6566	6463	6296	6193	6535	6265	9	1920	100	4600	10	1	8931800	572	15.53	0.94	12	0.02	412.00	6809.00	9790	20240614	-34.63	5890	20240909	8.66	9790	-34.63	20240614	5890	8.66	20240909	9790	-34.63	20240614	5890	8.66	20240909	1.64	N	265740	100	8 억		13822	N	N	0	N	00	N
109	20241014	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	0	3	0.00	9405650	1470	29.94	6410	6410	6350	8320	4480	6400	6398.40	0.15	0	-43	6733	6566	6463	6296	6193	6535	6265	9	1920	100	4600	10	1	8931800	572	15.53	0.94	12	0.02	412.00	6809.00	9790	20240614	-34.63	5890	20240909	8.66	9790	-34.63	20240614	5890	8.66	20240909	9790	-34.63	20240614	5890	8.66	20240909	1.64	N	265740	100	8 억		13822	N	N	0	N	00	N
110	20241014	111024	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	0	3	0.00	8554450	1337	27.23	6410	6410	6350	8320	4480	6400	6398.24	0.15	0	-43	6733	6566	6463	6296	6193	6535	6265	9	1920	100	4600	10	1	8931800	572	15.53	0.94	12	0.01	412.00	6809.00	9790	20240614	-34.63	5890	20240909	8.66	9790	-34.63	20240614	5890	8.66	20240909	9790	-34.63	20240614	5890	8.66	20240909	1.64	N	265740	100	8 억		13822	N	N	0	N	00	N
111	20241014	101027	57	100.00	KOSDAQ		화학	N	N	N	N		N	6370	-30	5	-0.47	6842430	1068	21.75	6410	6410	6360	8320	4480	6400	6406.77	0.15	0	-26	6733	6566	6463	6296	6193	6535	6265	9	1920	100	4600	10	1	8931800	569	15.46	0.94	12	0.01	412.00	6809.00	9790	20240614	-34.93	5890	20240909	8.15	9790	-34.93	20240614	5890	8.15	20240909	9790	-34.93	20240614	5890	8.15	20240909	1.64	N	265740	100	8 억		13822	N	N	0	N	00	N
112	20241014	091030	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	0	3	0.00	0	0	0.00	0	0	0	8320	4480	6400	0.00	0.15	0	0	6733	6566	6463	6296	6193	6535	6265	9	1920	100	4600	10	1	8931800	572	15.53	0.94	12	0.00	412.00	6809.00	9790	20240614	-34.63	5890	20240909	8.66	9790	-34.63	20240614	5890	8.66	20240909	9790	-34.63	20240614	5890	8.66	20240909	1.64	N	265740	100	8 억		13822	N	N	0	N	00	N
113	20241011	161010	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	0	3	0.00	31637120	4906	120.60	6400	6630	6360	8320	4480	6400	6448.66	0.16	0	-504	6546	6472	6366	6292	6186	6510	6330	9	1920	100	4600	10	1	8931800	572	15.53	0.94	12	0.05	412.00	6809.00	9790	20240614	-34.63	5890	20240909	8.66	9790	-34.63	20240614	5890	8.66	20240909	9790	-34.63	20240614	5890	8.66	20240909	1.63	N	265740	100	8 억		14326	N	N	0	N	00	N
114	20241011	151024	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	-20	5	-0.31	30369920	4708	115.73	6400	6630	6360	8320	4480	6400	6450.71	0.16	0	-441	6546	6472	6366	6292	6186	6510	6330	9	1920	100	4600	10	1	8931800	570	15.49	0.94	12	0.05	412.00	6809.00	9790	20240614	-34.83	5890	20240909	8.32	9790	-34.83	20240614	5890	8.32	20240909	9790	-34.83	20240614	5890	8.32	20240909	1.63	N	265740	100	8 억		14326	N	N	0	N	00	N
115	20241011	141027	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	10	2	0.16	28295650	4383	107.74	6400	6630	6360	8320	4480	6400	6455.77	0.16	0	-330	6546	6472	6366	6292	6186	6510	6330	9	1920	100	4600	10	1	8931800	573	15.56	0.94	12	0.05	412.00	6809.00	9790	20240614	-34.53	5890	20240909	8.83	9790	-34.53	20240614	5890	8.83	20240909	9790	-34.53	20240614	5890	8.83	20240909	1.63	N	265740	100	8 억		14326	N	N	0	N	00	N
116	20241011	131027	57	100.00	KOSDAQ		화학	N	N	N	N		N	6460	60	2	0.94	27194450	4211	103.52	6400	6630	6360	8320	4480	6400	6457.96	0.16	0	-330	6546	6472	6366	6292	6186	6510	6330	9	1920	100	4600	10	1	8931800	577	15.68	0.95	12	0.05	412.00	6809.00	9790	20240614	-34.01	5890	20240909	9.68	9790	-34.01	20240614	5890	9.68	20240909	9790	-34.01	20240614	5890	9.68	20240909	1.63	N	265740	100	8 억		14326	N	N	0	N	00	N
117	20241011	121019	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	0	3	0.00	23149380	3579	87.98	6400	6630	6360	8320	4480	6400	6468.11	0.16	0	-330	6546	6472	6366	6292	6186	6510	6330	9	1920	100	4600	10	1	8931800	572	15.53	0.94	12	0.04	412.00	6809.00	9790	20240614	-34.63	5890	20240909	8.66	9790	-34.63	20240614	5890	8.66	20240909	9790	-34.63	20240614	5890	8.66	20240909	1.63	N	265740	100	8 억		14326	N	N	0	N	00	N
118	20241011	111021	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	0	3	0.00	23008580	3557	87.44	6400	6630	6360	8320	4480	6400	6468.54	0.16	0	-330	6546	6472	6366	6292	6186	6510	6330	9	1920	100	4600	10	1	8931800	572	15.53	0.94	12	0.04	412.00	6809.00	9790	20240614	-34.63	5890	20240909	8.66	9790	-34.63	20240614	5890	8.66	20240909	9790	-34.63	20240614	5890	8.66	20240909	1.63	N	265740	100	8 억		14326	N	N	0	N	00	N
119	20241011	101030	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	0	3	0.00	21402400	3305	81.24	6400	6630	6390	8320	4480	6400	6475.76	0.16	0	-306	6546	6472	6366	6292	6186	6510	6330	9	1920	100	4600	10	1	8931800	572	15.53	0.94	12	0.04	412.00	6809.00	9790	20240614	-34.63	5890	20240909	8.66	9790	-34.63	20240614	5890	8.66	20240909	9790	-34.63	20240614	5890	8.66	20240909	1.63	N	265740	100	8 억		14326	N	N	0	N	00	N
120	20241011	091026	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	170	2	2.66	7325450	1114	27.38	6400	6630	6400	8320	4480	6400	6575.81	0.16	0	-212	6546	6472	6366	6292	6186	6510	6330	9	1920	100	4600	10	1	8931800	587	15.95	0.96	12	0.01	412.00	6809.00	9790	20240614	-32.89	5890	20240909	11.54	9790	-32.89	20240614	5890	11.54	20240909	9790	-32.89	20240614	5890	11.54	20240909	1.63	N	265740	100	8 억		14326	N	N	0	N	00	N
121	20241010	161048	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	140	2	2.24	25730920	4065	21.05	6270	6440	6260	8130	4390	6260	6329.87	0.15	0	692	6720	6490	6320	6090	5920	6405	6005	9	1870	100	4500	10	1	8931800	572	15.53	0.94	12	0.05	412.00	6809.00	9790	20240614	-34.63	5890	20240909	8.66	9790	-34.63	20240614	5890	8.66	20240909	9790	-34.63	20240614	5890	8.66	20240909	1.63	N	265740	100	8 억		13634	N	N	0	N	00	N
122	20241010	151105	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	140	2	2.24	25289320	3996	20.70	6270	6440	6260	8130	4390	6260	6328.66	0.15	0	692	6720	6490	6320	6090	5920	6405	6005	9	1870	100	4500	10	1	8931800	572	15.53	0.94	12	0.04	412.00	6809.00	9790	20240614	-34.63	5890	20240909	8.66	9790	-34.63	20240614	5890	8.66	20240909	9790	-34.63	20240614	5890	8.66	20240909	1.63	N	265740	100	8 억		13634	N	N	0	N	00	N
123	20241010	141058	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	150	2	2.40	24242560	3832	19.85	6270	6440	6260	8130	4390	6260	6326.35	0.15	0	764	6720	6490	6320	6090	5920	6405	6005	9	1870	100	4500	10	1	8931800	573	15.56	0.94	12	0.04	412.00	6809.00	9790	20240614	-34.53	5890	20240909	8.83	9790	-34.53	20240614	5890	8.83	20240909	9790	-34.53	20240614	5890	8.83	20240909	1.63	N	265740	100	8 억		13634	N	N	0	N	00	N
124	20241010	131054	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	90	2	1.44	23928640	3783	19.59	6270	6440	6260	8130	4390	6260	6325.31	0.15	0	764	6720	6490	6320	6090	5920	6405	6005	9	1870	100	4500	10	1	8931800	567	15.41	0.93	12	0.04	412.00	6809.00	9790	20240614	-35.14	5890	20240909	7.81	9790	-35.14	20240614	5890	7.81	20240909	9790	-35.14	20240614	5890	7.81	20240909	1.63	N	265740	100	8 억		13634	N	N	0	N	00	N
125	20241010	121055	57	100.00	KOSDAQ		화학	N	N	N	N		N	6430	170	2	2.72	22483910	3557	18.42	6270	6440	6260	8130	4390	6260	6321.03	0.15	0	765	6720	6490	6320	6090	5920	6405	6005	9	1870	100	4500	10	1	8931800	574	15.61	0.94	12	0.04	412.00	6809.00	9790	20240614	-34.32	5890	20240909	9.17	9790	-34.32	20240614	5890	9.17	20240909	9790	-34.32	20240614	5890	9.17	20240909	1.63	N	265740	100	8 억		13634	N	N	0	N	00	N
126	20241010	111054	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	150	2	2.40	20762620	3289	17.03	6270	6410	6260	8130	4390	6260	6312.75	0.15	0	765	6720	6490	6320	6090	5920	6405	6005	9	1870	100	4500	10	1	8931800	573	15.56	0.94	12	0.04	412.00	6809.00	9790	20240614	-34.53	5890	20240909	8.83	9790	-34.53	20240614	5890	8.83	20240909	9790	-34.53	20240614	5890	8.83	20240909	1.63	N	265740	100	8 억		13634	N	N	0	N	00	N
127	20241010	101053	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	70	2	1.12	8319080	1317	6.82	6270	6330	6270	8130	4390	6260	6316.69	0.15	0	39	6720	6490	6320	6090	5920	6405	6005	9	1870	100	4500	10	1	8931800	565	15.36	0.93	12	0.01	412.00	6809.00	9790	20240614	-35.34	5890	20240909	7.47	9790	-35.34	20240614	5890	7.47	20240909	9790	-35.34	20240614	5890	7.47	20240909	1.63	N	265740	100	8 억		13634	N	N	0	N	00	N
128	20241010	091057	57	100.00	KOSDAQ		화학	N	N	N	N		N	6320	60	2	0.96	415190	66	0.34	6270	6320	6270	8130	4390	6260	6290.76	0.15	0	-20	6720	6490	6320	6090	5920	6405	6005	9	1870	100	4500	10	1	8931800	564	15.34	0.93	12	0.00	412.00	6809.00	9790	20240614	-35.44	5890	20240909	7.30	9790	-35.44	20240614	5890	7.30	20240909	9790	-35.44	20240614	5890	7.30	20240909	1.63	N	265740	100	8 억		13634	N	N	0	N	00	N
129	20241008	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	-280	5	-4.28	121030280	19289	289.58	6380	6550	6150	8500	4580	6540	6274.82	0.13	0	3482	6766	6652	6426	6312	6086	6710	6370	9	1960	100	4700	10	1	8931800	559	15.19	0.92	12	0.22	412.00	6809.00	9790	20240614	-36.06	5890	20240909	6.28	9790	-36.06	20240614	5890	6.28	20240909	9790	-36.06	20240614	5890	6.28	20240909	1.67	N	265740	100	8 억		11262	N	N	0	N	00	N
130	20241008	151055	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	-260	5	-3.98	115236290	18364	275.69	6380	6550	6150	8500	4580	6540	6275.12	0.13	0	3666	6766	6652	6426	6312	6086	6710	6370	9	1960	100	4700	10	1	8931800	561	15.24	0.92	12	0.21	412.00	6809.00	9790	20240614	-35.85	5890	20240909	6.62	9790	-35.85	20240614	5890	6.62	20240909	9790	-35.85	20240614	5890	6.62	20240909	1.67	N	265740	100	8 억		11262	N	N	0	N	00	N
131	20241008	141049	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	-240	5	-3.67	107575150	17144	257.38	6380	6550	6150	8500	4580	6540	6274.80	0.13	0	3138	6766	6652	6426	6312	6086	6710	6370	9	1960	100	4700	10	1	8931800	563	15.29	0.93	12	0.19	412.00	6809.00	9790	20240614	-35.65	5890	20240909	6.96	9790	-35.65	20240614	5890	6.96	20240909	9790	-35.65	20240614	5890	6.96	20240909	1.67	N	265740	100	8 억		11262	N	N	0	N	00	N
132	20241008	131048	57	100.00	KOSDAQ		화학	N	N	N	N		N	6500	-40	5	-0.61	26753060	4195	62.98	6380	6550	6260	8500	4580	6540	6377.37	0.13	0	-101	6766	6652	6426	6312	6086	6710	6370	9	1960	100	4700	10	1	8931800	581	15.78	0.95	12	0.05	412.00	6809.00	9790	20240614	-33.61	5890	20240909	10.36	9790	-33.61	20240614	5890	10.36	20240909	9790	-33.61	20240614	5890	10.36	20240909	1.67	N	265740	100	8 억		11262	N	N	0	N	00	N
133	20241008	121049	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	-10	5	-0.15	26707510	4188	62.87	6380	6550	6260	8500	4580	6540	6377.15	0.13	0	-101	6766	6652	6426	6312	6086	6710	6370	9	1960	100	4700	10	1	8931800	583	15.85	0.96	12	0.05	412.00	6809.00	9790	20240614	-33.30	5890	20240909	10.87	9790	-33.30	20240614	5890	10.87	20240909	9790	-33.30	20240614	5890	10.87	20240909	1.67	N	265740	100	8 억		11262	N	N	0	N	00	N
134	20241008	111048	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	-10	5	-0.15	26224060	4113	61.75	6380	6550	6260	8500	4580	6540	6375.90	0.13	0	-26	6766	6652	6426	6312	6086	6710	6370	9	1960	100	4700	10	1	8931800	583	15.85	0.96	12	0.05	412.00	6809.00	9790	20240614	-33.30	5890	20240909	10.87	9790	-33.30	20240614	5890	10.87	20240909	9790	-33.30	20240614	5890	10.87	20240909	1.67	N	265740	100	8 억		11262	N	N	0	N	00	N
135	20241008	101049	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	0	3	0.00	26113180	4096	61.49	6380	6550	6260	8500	4580	6540	6375.29	0.13	0	-15	6766	6652	6426	6312	6086	6710	6370	9	1960	100	4700	10	1	8931800	584	15.87	0.96	12	0.05	412.00	6809.00	9790	20240614	-33.20	5890	20240909	11.04	9790	-33.20	20240614	5890	11.04	20240909	9790	-33.20	20240614	5890	11.04	20240909	1.67	N	265740	100	8 억		11262	N	N	0	N	00	N
136	20241008	091050	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	-190	5	-2.91	6013230	945	14.19	6380	6450	6340	8500	4580	6540	6363.21	0.13	0	194	6766	6652	6426	6312	6086	6710	6370	9	1960	100	4700	10	1	8931800	567	15.41	0.93	12	0.01	412.00	6809.00	9790	20240614	-35.14	5890	20240909	7.81	9790	-35.14	20240614	5890	7.81	20240909	9790	-35.14	20240614	5890	7.81	20240909	1.67	N	265740	100	8 억		11262	N	N	0	N	00	N
137	20241007	161103	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	310	2	4.98	42615520	6657	200.39	6200	6540	6200	8090	4370	6230	6401.52	0.13	0	554	6383	6306	6253	6176	6123	6295	6165	9	1860	100	4480	10	1	8931800	584	15.87	0.96	12	0.07	412.00	6809.00	9790	20240614	-33.20	5890	20240909	11.04	9790	-33.20	20240614	5890	11.04	20240909	9790	-33.20	20240614	5890	11.04	20240909	1.63	N	265740	100	8 억		11708	N	N	0	N	00	N
138	20241007	151016	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	170	2	2.73	22744610	3580	107.77	6200	6440	6200	8090	4370	6230	6353.24	0.13	0	993	6383	6306	6253	6176	6123	6295	6165	9	1860	100	4480	10	1	8931800	572	15.53	0.94	12	0.04	412.00	6809.00	9790	20240614	-34.63	5890	20240909	8.66	9790	-34.63	20240614	5890	8.66	20240909	9790	-34.63	20240614	5890	8.66	20240909	1.63	N	265740	100	8 억		11708	N	N	0	N	00	N
139	20241007	141040	57	100.00	KOSDAQ		화학	N	N	N	N		N	6310	80	2	1.28	19983250	3148	94.76	6200	6440	6200	8090	4370	6230	6347.92	0.13	0	1003	6383	6306	6253	6176	6123	6295	6165	9	1860	100	4480	10	1	8931800	564	15.32	0.93	12	0.04	412.00	6809.00	9790	20240614	-35.55	5890	20240909	7.13	9790	-35.55	20240614	5890	7.13	20240909	9790	-35.55	20240614	5890	7.13	20240909	1.63	N	265740	100	8 억		11708	N	N	0	N	00	N
140	20241007	131012	57	100.00	KOSDAQ		화학	N	N	N	N		N	6390	160	2	2.57	18713790	2949	88.77	6200	6440	6200	8090	4370	6230	6345.81	0.13	0	986	6383	6306	6253	6176	6123	6295	6165	9	1860	100	4480	10	1	8931800	571	15.51	0.94	12	0.03	412.00	6809.00	9790	20240614	-34.73	5890	20240909	8.49	9790	-34.73	20240614	5890	8.49	20240909	9790	-34.73	20240614	5890	8.49	20240909	1.63	N	265740	100	8 억		11708	N	N	0	N	00	N
141	20241007	121042	57	100.00	KOSDAQ		화학	N	N	N	N		N	6390	160	2	2.57	17956940	2830	85.19	6200	6440	6200	8090	4370	6230	6345.21	0.13	0	994	6383	6306	6253	6176	6123	6295	6165	9	1860	100	4480	10	1	8931800	571	15.51	0.94	12	0.03	412.00	6809.00	9790	20240614	-34.73	5890	20240909	8.49	9790	-34.73	20240614	5890	8.49	20240909	9790	-34.73	20240614	5890	8.49	20240909	1.63	N	265740	100	8 억		11708	N	N	0	N	00	N
142	20241007	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	170	2	2.73	16759040	2642	79.53	6200	6440	6200	8090	4370	6230	6343.32	0.13	0	1030	6383	6306	6253	6176	6123	6295	6165	9	1860	100	4480	10	1	8931800	572	15.53	0.94	12	0.03	412.00	6809.00	9790	20240614	-34.63	5890	20240909	8.66	9790	-34.63	20240614	5890	8.66	20240909	9790	-34.63	20240614	5890	8.66	20240909	1.63	N	265740	100	8 억		11708	N	N	0	N	00	N
143	20241007	100952	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	150	2	2.41	10573370	1676	50.45	6200	6380	6200	8090	4370	6230	6308.69	0.13	0	554	6383	6306	6253	6176	6123	6295	6165	9	1860	100	4480	10	1	8931800	570	15.49	0.94	12	0.02	412.00	6809.00	9790	20240614	-34.83	5890	20240909	8.32	9790	-34.83	20240614	5890	8.32	20240909	9790	-34.83	20240614	5890	8.32	20240909	1.63	N	265740	100	8 억		11708	N	N	0	N	00	N
144	20241007	091032	57	100.00	KOSDAQ		화학	N	N	N	N		N	6320	90	2	1.44	1743830	280	8.43	6200	6360	6200	8090	4370	6230	6227.96	0.13	0	-11	6383	6306	6253	6176	6123	6295	6165	9	1860	100	4480	10	1	8931800	564	15.34	0.93	12	0.00	412.00	6809.00	9790	20240614	-35.44	5890	20240909	7.30	9790	-35.44	20240614	5890	7.30	20240909	9790	-35.44	20240614	5890	7.30	20240909	1.63	N	265740	100	8 억		11708	N	N	0	N	00	N
145	20241004	160926	57	100.00	KOSDAQ		화학	N	N	N	N		N	6230	-60	5	-0.95	20820950	3322	33.36	6230	6330	6200	8170	4410	6290	6267.69	0.13	0	987	6550	6420	6350	6220	6150	6385	6185	9	1880	100	4520	10	1	8931800	556	15.12	0.91	12	0.04	412.00	6809.00	9790	20240614	-36.36	5890	20240909	5.77	9790	-36.36	20240614	5890	5.77	20240909	9790	-36.36	20240614	5890	5.77	20240909	1.62	N	265740	100	8 억		11715	N	N	0	N	00	N
146	20241004	150940	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	-20	5	-0.32	18144670	2892	29.04	6230	6330	6200	8170	4410	6290	6274.09	0.13	0	1052	6550	6420	6350	6220	6150	6385	6185	9	1880	100	4520	10	1	8931800	560	15.22	0.92	12	0.03	412.00	6809.00	9790	20240614	-35.96	5890	20240909	6.45	9790	-35.96	20240614	5890	6.45	20240909	9790	-35.96	20240614	5890	6.45	20240909	1.62	N	265740	100	8 억		11715	N	N	0	N	00	N
147	20241004	140923	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	-10	5	-0.16	15133060	2410	24.20	6230	6330	6200	8170	4410	6290	6279.28	0.13	0	1052	6550	6420	6350	6220	6150	6385	6185	9	1880	100	4520	10	1	8931800	561	15.24	0.92	12	0.03	412.00	6809.00	9790	20240614	-35.85	5890	20240909	6.62	9790	-35.85	20240614	5890	6.62	20240909	9790	-35.85	20240614	5890	6.62	20240909	1.62	N	265740	100	8 억		11715	N	N	0	N	00	N
148	20241004	130937	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	-20	5	-0.32	13197130	2101	21.10	6230	6330	6200	8170	4410	6290	6281.36	0.13	0	1052	6550	6420	6350	6220	6150	6385	6185	9	1880	100	4520	10	1	8931800	560	15.22	0.92	12	0.02	412.00	6809.00	9790	20240614	-35.96	5890	20240909	6.45	9790	-35.96	20240614	5890	6.45	20240909	9790	-35.96	20240614	5890	6.45	20240909	1.62	N	265740	100	8 억		11715	N	N	0	N	00	N
149	20241004	120936	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	10	2	0.16	12443450	1981	19.89	6230	6330	6200	8170	4410	6290	6281.40	0.13	0	1052	6550	6420	6350	6220	6150	6385	6185	9	1880	100	4520	10	1	8931800	563	15.29	0.93	12	0.02	412.00	6809.00	9790	20240614	-35.65	5890	20240909	6.96	9790	-35.65	20240614	5890	6.96	20240909	9790	-35.65	20240614	5890	6.96	20240909	1.62	N	265740	100	8 억		11715	N	N	0	N	00	N
150	20241004	110928	57	100.00	KOSDAQ		화학	N	N	N	N		N	6320	30	2	0.48	11146050	1775	17.82	6230	6330	6200	8170	4410	6290	6279.46	0.13	0	1142	6550	6420	6350	6220	6150	6385	6185	9	1880	100	4520	10	1	8931800	564	15.34	0.93	12	0.02	412.00	6809.00	9790	20240614	-35.44	5890	20240909	7.30	9790	-35.44	20240614	5890	7.30	20240909	9790	-35.44	20240614	5890	7.30	20240909	1.62	N	265740	100	8 억		11715	N	N	0	N	00	N
151	20241004	100931	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	10	2	0.16	6528910	1042	10.46	6230	6330	6200	8170	4410	6290	6265.75	0.13	0	613	6550	6420	6350	6220	6150	6385	6185	9	1880	100	4520	10	1	8931800	563	15.29	0.93	12	0.01	412.00	6809.00	9790	20240614	-35.65	5890	20240909	6.96	9790	-35.65	20240614	5890	6.96	20240909	9790	-35.65	20240614	5890	6.96	20240909	1.62	N	265740	100	8 억		11715	N	N	0	N	00	N
152	20241004	090934	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	40	2	0.64	2784260	447	4.49	6230	6330	6200	8170	4410	6290	6228.77	0.13	0	73	6550	6420	6350	6220	6150	6385	6185	9	1880	100	4520	10	1	8931800	565	15.36	0.93	12	0.01	412.00	6809.00	9790	20240614	-35.34	5890	20240909	7.47	9790	-35.34	20240614	5890	7.47	20240909	9790	-35.34	20240614	5890	7.47	20240909	1.62	N	265740	100	8 억		11715	N	N	0	N	00	N
153	20241002	160924	57	100.00	KOSDAQ		화학	N	N	N	N		N	6290	-220	5	-3.38	62931260	9928	174.70	6480	6480	6280	8460	4560	6510	6338.80	0.15	0	-1930	6736	6622	6566	6452	6396	6595	6425	9	1950	100	4680	10	1	8931800	562	15.27	0.92	12	0.11	412.00	6809.00	9790	20240614	-35.75	5890	20240909	6.79	9790	-35.75	20240614	5890	6.79	20240909	9790	-35.75	20240614	5890	6.79	20240909	1.61	N	265740	100	8 억		13639	N	N	0	N	00	N
154	20241002	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	-210	5	-3.23	59427690	9371	164.90	6480	6480	6280	8460	4560	6510	6341.66	0.15	0	-1732	6736	6622	6566	6452	6396	6595	6425	9	1950	100	4680	10	1	8931800	563	15.29	0.93	12	0.10	412.00	6809.00	9790	20240614	-35.65	5890	20240909	6.96	9790	-35.65	20240614	5890	6.96	20240909	9790	-35.65	20240614	5890	6.96	20240909	1.61	N	265740	100	8 억		13639	N	N	0	N	00	N
155	20241002	140937	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	-180	5	-2.76	45463080	7159	125.97	6480	6480	6300	8460	4560	6510	6350.48	0.15	0	-908	6736	6622	6566	6452	6396	6595	6425	9	1950	100	4680	10	1	8931800	565	15.36	0.93	12	0.08	412.00	6809.00	9790	20240614	-35.34	5890	20240909	7.47	9790	-35.34	20240614	5890	7.47	20240909	9790	-35.34	20240614	5890	7.47	20240909	1.61	N	265740	100	8 억		13639	N	N	0	N	00	N
156	20241002	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	-180	5	-2.76	40830380	6425	113.06	6480	6480	6300	8460	4560	6510	6354.92	0.15	0	-957	6736	6622	6566	6452	6396	6595	6425	9	1950	100	4680	10	1	8931800	565	15.36	0.93	12	0.07	412.00	6809.00	9790	20240614	-35.34	5890	20240909	7.47	9790	-35.34	20240614	5890	7.47	20240909	9790	-35.34	20240614	5890	7.47	20240909	1.61	N	265740	100	8 억		13639	N	N	0	N	00	N
157	20241002	120927	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	-170	5	-2.61	40298600	6341	111.58	6480	6480	6300	8460	4560	6510	6355.24	0.15	0	-918	6736	6622	6566	6452	6396	6595	6425	9	1950	100	4680	10	1	8931800	566	15.39	0.93	12	0.07	412.00	6809.00	9790	20240614	-35.24	5890	20240909	7.64	9790	-35.24	20240614	5890	7.64	20240909	9790	-35.24	20240614	5890	7.64	20240909	1.61	N	265740	100	8 억		13639	N	N	0	N	00	N
158	20241002	110916	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	-210	5	-3.23	36475310	5736	100.93	6480	6480	6300	8460	4560	6510	6359.01	0.15	0	-867	6736	6622	6566	6452	6396	6595	6425	9	1950	100	4680	10	1	8931800	563	15.29	0.93	12	0.06	412.00	6809.00	9790	20240614	-35.65	5890	20240909	6.96	9790	-35.65	20240614	5890	6.96	20240909	9790	-35.65	20240614	5890	6.96	20240909	1.61	N	265740	100	8 억		13639	N	N	0	N	00	N
159	20241002	100912	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	-110	5	-1.69	12432900	1937	34.08	6480	6480	6350	8460	4560	6510	6418.64	0.15	0	-825	6736	6622	6566	6452	6396	6595	6425	9	1950	100	4680	10	1	8931800	572	15.53	0.94	12	0.02	412.00	6809.00	9790	20240614	-34.63	5890	20240909	8.66	9790	-34.63	20240614	5890	8.66	20240909	9790	-34.63	20240614	5890	8.66	20240909	1.61	N	265740	100	8 억		13639	N	N	0	N	00	N
160	20241002	090913	57	100.00	KOSDAQ		화학	N	N	N	N		N	6470	-40	5	-0.61	1393030	215	3.78	6480	6480	6470	8460	4560	6510	6479.21	0.15	0	-27	6736	6622	6566	6452	6396	6595	6425	9	1950	100	4680	10	1	8931800	578	15.70	0.95	12	0.00	412.00	6809.00	9790	20240614	-33.91	5890	20240909	9.85	9790	-33.91	20240614	5890	9.85	20240909	9790	-33.91	20240614	5890	9.85	20240909	1.61	N	265740	100	8 억		13639	N	N	0	N	00	N