KissMeData/318410/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	161244	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-10	5	-0.12	58342680	7192	237.12	8160	8170	8080	10620	5720	8170	8112.16	1.42	0	1586	8276	8222	8176	8122	8076	8200	8100	28	2450	500	5550	10	1	5555243	453	7.63	0.59	12	0.13	1069.00	13924.00	15980	20240712	-48.94	8020	20241022	1.75	15980	-48.94	20240712	8020	1.75	20241022	15980	-48.94	20240712	8020	1.75	20241022	7.46	N	318410	500	27 억		79103	N	N	0	N	00	N
3	20241031	151305	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-10	5	-0.12	58024440	7153	235.84	8160	8170	8080	10620	5720	8170	8111.90	1.42	0	1586	8276	8222	8176	8122	8076	8200	8100	28	2450	500	5550	10	1	5555243	453	7.63	0.59	12	0.13	1069.00	13924.00	15980	20240712	-48.94	8020	20241022	1.75	15980	-48.94	20240712	8020	1.75	20241022	15980	-48.94	20240712	8020	1.75	20241022	7.46	N	318410	500	27 억		79103	N	N	0	N	00	N
4	20241031	141301	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-10	5	-0.12	49903760	6153	202.87	8160	8160	8080	10620	5720	8170	8110.48	1.42	0	1506	8276	8222	8176	8122	8076	8200	8100	28	2450	500	5550	10	1	5555243	453	7.63	0.59	12	0.11	1069.00	13924.00	15980	20240712	-48.94	8020	20241022	1.75	15980	-48.94	20240712	8020	1.75	20241022	15980	-48.94	20240712	8020	1.75	20241022	7.46	N	318410	500	27 억		79103	N	N	0	N	00	N
5	20241031	131303	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-10	5	-0.12	45327520	5592	184.37	8160	8160	8080	10620	5720	8170	8105.78	1.42	0	1506	8276	8222	8176	8122	8076	8200	8100	28	2450	500	5550	10	1	5555243	453	7.63	0.59	12	0.10	1069.00	13924.00	15980	20240712	-48.94	8020	20241022	1.75	15980	-48.94	20240712	8020	1.75	20241022	15980	-48.94	20240712	8020	1.75	20241022	7.46	N	318410	500	27 억		79103	N	N	0	N	00	N
6	20241031	121300	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-10	5	-0.12	34670560	4286	141.31	8160	8160	8080	10620	5720	8170	8089.26	1.42	0	751	8276	8222	8176	8122	8076	8200	8100	28	2450	500	5550	10	1	5555243	453	7.63	0.59	12	0.08	1069.00	13924.00	15980	20240712	-48.94	8020	20241022	1.75	15980	-48.94	20240712	8020	1.75	20241022	15980	-48.94	20240712	8020	1.75	20241022	7.46	N	318410	500	27 억		79103	N	N	0	N	00	N
7	20241031	111259	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	-50	5	-0.61	32400560	4007	132.11	8160	8160	8080	10620	5720	8170	8085.99	1.42	0	743	8276	8222	8176	8122	8076	8200	8100	28	2450	500	5550	10	1	5555243	451	7.60	0.58	12	0.07	1069.00	13924.00	15980	20240712	-49.19	8020	20241022	1.25	15980	-49.19	20240712	8020	1.25	20241022	15980	-49.19	20240712	8020	1.25	20241022	7.46	N	318410	500	27 억		79103	N	N	0	N	00	N
8	20241031	101301	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	-50	5	-0.61	31450520	3890	128.26	8160	8160	8080	10620	5720	8170	8084.97	1.42	0	645	8276	8222	8176	8122	8076	8200	8100	28	2450	500	5550	10	1	5555243	451	7.60	0.58	12	0.07	1069.00	13924.00	15980	20240712	-49.19	8020	20241022	1.25	15980	-49.19	20240712	8020	1.25	20241022	15980	-49.19	20240712	8020	1.25	20241022	7.46	N	318410	500	27 억		79103	N	N	0	N	00	N
9	20241031	091259	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	-90	5	-1.10	2525080	312	10.29	8160	8160	8080	10620	5720	8170	8093.21	1.42	0	-84	8276	8222	8176	8122	8076	8200	8100	28	2450	500	5550	10	1	5555243	449	7.56	0.58	12	0.01	1069.00	13924.00	15980	20240712	-49.44	8020	20241022	0.75	15980	-49.44	20240712	8020	0.75	20241022	15980	-49.44	20240712	8020	0.75	20241022	7.46	N	318410	500	27 억		79103	N	N	0	N	00	N
10	20241030	161255	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-20	5	-0.24	24725390	3032	34.48	8190	8230	8130	10640	5740	8190	8154.81	1.41	0	606	8356	8272	8186	8102	8016	8315	8145	28	2450	500	5560	10	1	5555243	454	7.64	0.59	12	0.05	1069.00	13924.00	15980	20240712	-48.87	8020	20241022	1.87	15980	-48.87	20240712	8020	1.87	20241022	15980	-48.87	20240712	8020	1.87	20241022	7.47	N	318410	500	27 억		78548	N	N	0	N	00	N
11	20241030	151326	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-20	5	-0.24	23091390	2832	32.21	8190	8230	8130	10640	5740	8190	8153.74	1.41	0	621	8356	8272	8186	8102	8016	8315	8145	28	2450	500	5560	10	1	5555243	454	7.64	0.59	12	0.05	1069.00	13924.00	15980	20240712	-48.87	8020	20241022	1.87	15980	-48.87	20240712	8020	1.87	20241022	15980	-48.87	20240712	8020	1.87	20241022	7.47	N	318410	500	27 억		78548	N	N	0	N	00	N
12	20241030	141301	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	-60	5	-0.73	18031450	2210	25.13	8190	8230	8130	10640	5740	8190	8159.03	1.41	0	626	8356	8272	8186	8102	8016	8315	8145	28	2450	500	5560	10	1	5555243	452	7.61	0.58	12	0.04	1069.00	13924.00	15980	20240712	-49.12	8020	20241022	1.37	15980	-49.12	20240712	8020	1.37	20241022	15980	-49.12	20240712	8020	1.37	20241022	7.47	N	318410	500	27 억		78548	N	N	0	N	00	N
13	20241030	131308	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	-40	5	-0.49	14243850	1745	19.85	8190	8230	8130	10640	5740	8190	8162.66	1.41	0	404	8356	8272	8186	8102	8016	8315	8145	28	2450	500	5560	10	1	5555243	453	7.62	0.59	12	0.03	1069.00	13924.00	15980	20240712	-49.00	8020	20241022	1.62	15980	-49.00	20240712	8020	1.62	20241022	15980	-49.00	20240712	8020	1.62	20241022	7.47	N	318410	500	27 억		78548	N	N	0	N	00	N
14	20241030	121325	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	30	2	0.37	4740360	579	6.58	8190	8230	8130	10640	5740	8190	8187.15	1.41	0	-87	8356	8272	8186	8102	8016	8315	8145	28	2450	500	5560	10	1	5555243	457	7.69	0.59	12	0.01	1069.00	13924.00	15980	20240712	-48.56	8020	20241022	2.49	15980	-48.56	20240712	8020	2.49	20241022	15980	-48.56	20240712	8020	2.49	20241022	7.47	N	318410	500	27 억		78548	N	N	0	N	00	N
15	20241030	111304	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	40	2	0.49	4641720	567	6.45	8190	8230	8130	10640	5740	8190	8186.46	1.41	0	-84	8356	8272	8186	8102	8016	8315	8145	28	2450	500	5560	10	1	5555243	457	7.70	0.59	12	0.01	1069.00	13924.00	15980	20240712	-48.50	8020	20241022	2.62	15980	-48.50	20240712	8020	2.62	20241022	15980	-48.50	20240712	8020	2.62	20241022	7.47	N	318410	500	27 억		78548	N	N	0	N	00	N
16	20241030	101254	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	-60	5	-0.73	4181040	511	5.81	8190	8230	8130	10640	5740	8190	8182.07	1.41	0	-71	8356	8272	8186	8102	8016	8315	8145	28	2450	500	5560	10	1	5555243	452	7.61	0.58	12	0.01	1069.00	13924.00	15980	20240712	-49.12	8020	20241022	1.37	15980	-49.12	20240712	8020	1.37	20241022	15980	-49.12	20240712	8020	1.37	20241022	7.47	N	318410	500	27 억		78548	N	N	0	N	00	N
17	20241030	091303	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	10	2	0.12	1294030	158	1.80	8190	8200	8190	10640	5740	8190	8190.06	1.41	0	-79	8356	8272	8186	8102	8016	8315	8145	28	2450	500	5560	10	1	5555243	456	7.67	0.59	12	0.00	1069.00	13924.00	15980	20240712	-48.69	8020	20241022	2.24	15980	-48.69	20240712	8020	2.24	20241022	15980	-48.69	20240712	8020	2.24	20241022	7.47	N	318410	500	27 억		78548	N	N	0	N	00	N
18	20241029	161213	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	-50	5	-0.61	71764040	8793	239.85	8160	8270	8100	10710	5770	8240	8161.50	1.42	0	-63	8346	8292	8196	8142	8046	8320	8170	28	2470	500	5600	10	1	5555243	455	7.66	0.59	12	0.16	1069.00	13924.00	15980	20240712	-48.75	8020	20241022	2.12	15980	-48.75	20240712	8020	2.12	20241022	15980	-48.75	20240712	8020	2.12	20241022	7.52	N	318410	500	27 억		78608	N	N	0	N	00	N
19	20241029	151233	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	-90	5	-1.09	61321830	7516	205.02	8160	8270	8100	10710	5770	8240	8158.84	1.42	0	-18	8346	8292	8196	8142	8046	8320	8170	28	2470	500	5600	10	1	5555243	453	7.62	0.59	12	0.14	1069.00	13924.00	15980	20240712	-49.00	8020	20241022	1.62	15980	-49.00	20240712	8020	1.62	20241022	15980	-49.00	20240712	8020	1.62	20241022	7.52	N	318410	500	27 억		78608	N	N	0	N	00	N
20	20241029	141050	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	-50	5	-0.61	57240450	7014	191.33	8160	8270	8100	10710	5770	8240	8160.89	1.42	0	-37	8346	8292	8196	8142	8046	8320	8170	28	2470	500	5600	10	1	5555243	455	7.66	0.59	12	0.13	1069.00	13924.00	15980	20240712	-48.75	8020	20241022	2.12	15980	-48.75	20240712	8020	2.12	20241022	15980	-48.75	20240712	8020	2.12	20241022	7.52	N	318410	500	27 억		78608	N	N	0	N	00	N
21	20241029	131222	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	-50	5	-0.61	56986660	6983	190.48	8160	8270	8100	10710	5770	8240	8160.77	1.42	0	-6	8346	8292	8196	8142	8046	8320	8170	28	2470	500	5600	10	1	5555243	455	7.66	0.59	12	0.13	1069.00	13924.00	15980	20240712	-48.75	8020	20241022	2.12	15980	-48.75	20240712	8020	2.12	20241022	15980	-48.75	20240712	8020	2.12	20241022	7.52	N	318410	500	27 억		78608	N	N	0	N	00	N
22	20241029	121223	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-10	5	-0.12	53096820	6507	177.50	8160	8270	8100	10710	5770	8240	8159.95	1.42	0	-52	8346	8292	8196	8142	8046	8320	8170	28	2470	500	5600	10	1	5555243	457	7.70	0.59	12	0.12	1069.00	13924.00	15980	20240712	-48.50	8020	20241022	2.62	15980	-48.50	20240712	8020	2.62	20241022	15980	-48.50	20240712	8020	2.62	20241022	7.52	N	318410	500	27 억		78608	N	N	0	N	00	N
23	20241029	111245	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	-130	5	-1.58	45740050	5608	152.97	8160	8270	8100	10710	5770	8240	8156.21	1.42	0	164	8346	8292	8196	8142	8046	8320	8170	28	2470	500	5600	10	1	5555243	451	7.59	0.58	12	0.10	1069.00	13924.00	15980	20240712	-49.25	8020	20241022	1.12	15980	-49.25	20240712	8020	1.12	20241022	15980	-49.25	20240712	8020	1.12	20241022	7.52	N	318410	500	27 억		78608	N	N	0	N	00	N
24	20241029	101220	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	-90	5	-1.09	16738660	2051	55.95	8160	8270	8100	10710	5770	8240	8161.22	1.42	0	107	8346	8292	8196	8142	8046	8320	8170	28	2470	500	5600	10	1	5555243	453	7.62	0.59	12	0.04	1069.00	13924.00	15980	20240712	-49.00	8020	20241022	1.62	15980	-49.00	20240712	8020	1.62	20241022	15980	-49.00	20240712	8020	1.62	20241022	7.52	N	318410	500	27 억		78608	N	N	0	N	00	N
25	20241028	161209	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	50	2	0.61	29982110	3666	19.93	8190	8250	8100	10640	5740	8190	8178.43	1.41	0	246	8550	8370	8280	8100	8010	8325	8055	28	2450	500	5560	10	1	5555243	458	7.71	0.59	12	0.07	1069.00	13924.00	15980	20240712	-48.44	8020	20241022	2.74	15980	-48.44	20240712	8020	2.74	20241022	15980	-48.44	20240712	8020	2.74	20241022	7.50	N	318410	500	27 억		78362	N	N	0	N	00	N
26	20241028	151219	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	50	2	0.61	29965630	3664	19.92	8190	8250	8100	10640	5740	8190	8178.39	1.41	0	246	8550	8370	8280	8100	8010	8325	8055	28	2450	500	5560	10	1	5555243	458	7.71	0.59	12	0.07	1069.00	13924.00	15980	20240712	-48.44	8020	20241022	2.74	15980	-48.44	20240712	8020	2.74	20241022	15980	-48.44	20240712	8020	2.74	20241022	7.50	N	318410	500	27 억		78362	N	N	0	N	00	N
27	20241028	141220	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	60	2	0.73	27815780	3402	18.50	8190	8250	8100	10640	5740	8190	8176.30	1.41	0	246	8550	8370	8280	8100	8010	8325	8055	28	2450	500	5560	10	1	5555243	458	7.72	0.59	12	0.06	1069.00	13924.00	15980	20240712	-48.37	8020	20241022	2.87	15980	-48.37	20240712	8020	2.87	20241022	15980	-48.37	20240712	8020	2.87	20241022	7.50	N	318410	500	27 억		78362	N	N	0	N	00	N
28	20241028	131214	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	10	2	0.12	27650780	3382	18.39	8190	8250	8100	10640	5740	8190	8175.87	1.41	0	246	8550	8370	8280	8100	8010	8325	8055	28	2450	500	5560	10	1	5555243	456	7.67	0.59	12	0.06	1069.00	13924.00	15980	20240712	-48.69	8020	20241022	2.24	15980	-48.69	20240712	8020	2.24	20241022	15980	-48.69	20240712	8020	2.24	20241022	7.50	N	318410	500	27 억		78362	N	N	0	N	00	N
29	20241028	121216	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	10	2	0.12	25641230	3137	17.06	8190	8250	8100	10640	5740	8190	8173.81	1.41	0	87	8550	8370	8280	8100	8010	8325	8055	28	2450	500	5560	10	1	5555243	456	7.67	0.59	12	0.06	1069.00	13924.00	15980	20240712	-48.69	8020	20241022	2.24	15980	-48.69	20240712	8020	2.24	20241022	15980	-48.69	20240712	8020	2.24	20241022	7.50	N	318410	500	27 억		78362	N	N	0	N	00	N
30	20241028	111021	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	50	2	0.61	24552430	3005	16.34	8190	8240	8100	10640	5740	8190	8170.53	1.41	0	203	8550	8370	8280	8100	8010	8325	8055	28	2450	500	5560	10	1	5555243	458	7.71	0.59	12	0.05	1069.00	13924.00	15980	20240712	-48.44	8020	20241022	2.74	15980	-48.44	20240712	8020	2.74	20241022	15980	-48.44	20240712	8020	2.74	20241022	7.50	N	318410	500	27 억		78362	N	N	0	N	00	N
31	20241028	101202	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	40	2	0.49	19495590	2389	12.99	8190	8230	8100	10640	5740	8190	8160.57	1.41	0	439	8550	8370	8280	8100	8010	8325	8055	28	2450	500	5560	10	1	5555243	457	7.70	0.59	12	0.04	1069.00	13924.00	15980	20240712	-48.50	8020	20241022	2.62	15980	-48.50	20240712	8020	2.62	20241022	15980	-48.50	20240712	8020	2.62	20241022	7.50	N	318410	500	27 억		78362	N	N	0	N	00	N
32	20241028	091211	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-20	5	-0.24	11886660	1453	7.90	8190	8190	8170	10640	5740	8190	8180.77	1.41	0	10	8550	8370	8280	8100	8010	8325	8055	28	2450	500	5560	10	1	5555243	454	7.64	0.59	12	0.03	1069.00	13924.00	15980	20240712	-48.87	8020	20241022	1.87	15980	-48.87	20240712	8020	1.87	20241022	15980	-48.87	20240712	8020	1.87	20241022	7.50	N	318410	500	27 억		78362	N	N	0	N	00	N
33	20241025	161211	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	-250	5	-2.96	151780330	18393	392.43	8380	8460	8190	10970	5910	8440	8252.07	1.44	0	-1673	8640	8540	8380	8280	8120	8460	8200	28	2530	500	5730	10	1	5555243	455	7.66	0.59	12	0.33	1069.00	13924.00	15980	20240712	-48.75	8020	20241022	2.12	15980	-48.75	20240712	8020	2.12	20241022	15980	-48.75	20240712	8020	2.12	20241022	7.53	N	318410	500	27 억		80033	N	N	0	N	00	N
34	20241025	151217	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-210	5	-2.49	123526860	14944	318.84	8380	8460	8200	10970	5910	8440	8265.98	1.44	0	-1621	8640	8540	8380	8280	8120	8460	8200	28	2530	500	5730	10	1	5555243	457	7.70	0.59	12	0.27	1069.00	13924.00	15980	20240712	-48.50	8020	20241022	2.62	15980	-48.50	20240712	8020	2.62	20241022	15980	-48.50	20240712	8020	2.62	20241022	7.53	N	318410	500	27 억		80033	N	N	0	N	00	N
35	20241025	141214	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	-160	5	-1.90	101600260	12277	261.94	8380	8460	8250	10970	5910	8440	8275.66	1.44	0	-1777	8640	8540	8380	8280	8120	8460	8200	28	2530	500	5730	10	1	5555243	460	7.75	0.59	12	0.22	1069.00	13924.00	15980	20240712	-48.19	8020	20241022	3.24	15980	-48.19	20240712	8020	3.24	20241022	15980	-48.19	20240712	8020	3.24	20241022	7.53	N	318410	500	27 억		80033	N	N	0	N	00	N
36	20241025	131214	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	-180	5	-2.13	98911990	11953	255.02	8380	8460	8250	10970	5910	8440	8275.08	1.44	0	-1706	8640	8540	8380	8280	8120	8460	8200	28	2530	500	5730	10	1	5555243	459	7.73	0.59	12	0.22	1069.00	13924.00	15980	20240712	-48.31	8020	20241022	2.99	15980	-48.31	20240712	8020	2.99	20241022	15980	-48.31	20240712	8020	2.99	20241022	7.53	N	318410	500	27 억		80033	N	N	0	N	00	N
37	20241025	121219	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	-150	5	-1.78	46445700	5601	119.50	8380	8460	8250	10970	5910	8440	8292.39	1.44	0	-1581	8640	8540	8380	8280	8120	8460	8200	28	2530	500	5730	10	1	5555243	461	7.75	0.60	12	0.10	1069.00	13924.00	15980	20240712	-48.12	8020	20241022	3.37	15980	-48.12	20240712	8020	3.37	20241022	15980	-48.12	20240712	8020	3.37	20241022	7.53	N	318410	500	27 억		80033	N	N	0	N	00	N
38	20241025	111212	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	-170	5	-2.01	43146510	5202	110.99	8380	8460	8250	10970	5910	8440	8294.22	1.44	0	-1579	8640	8540	8380	8280	8120	8460	8200	28	2530	500	5730	10	1	5555243	459	7.74	0.59	12	0.09	1069.00	13924.00	15980	20240712	-48.25	8020	20241022	3.12	15980	-48.25	20240712	8020	3.12	20241022	15980	-48.25	20240712	8020	3.12	20241022	7.53	N	318410	500	27 억		80033	N	N	0	N	00	N
39	20241025	101213	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	-150	5	-1.78	33651120	4052	86.45	8380	8460	8260	10970	5910	8440	8304.82	1.44	0	-1123	8640	8540	8380	8280	8120	8460	8200	28	2530	500	5730	10	1	5555243	461	7.75	0.60	12	0.07	1069.00	13924.00	15980	20240712	-48.12	8020	20241022	3.37	15980	-48.12	20240712	8020	3.37	20241022	15980	-48.12	20240712	8020	3.37	20241022	7.53	N	318410	500	27 억		80033	N	N	0	N	00	N
40	20241025	091217	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	-160	5	-1.90	5389250	643	13.72	8380	8460	8280	10970	5910	8440	8381.42	1.44	0	-21	8640	8540	8380	8280	8120	8460	8200	28	2530	500	5730	10	1	5555243	460	7.75	0.59	12	0.01	1069.00	13924.00	15980	20240712	-48.19	8020	20241022	3.24	15980	-48.19	20240712	8020	3.24	20241022	15980	-48.19	20240712	8020	3.24	20241022	7.53	N	318410	500	27 억		80033	N	N	0	N	00	N
41	20241024	161150	57	100.00	KOSDAQ		화학	N	N	N	N		N	8440	-50	5	-0.59	39196610	4687	77.30	8480	8480	8220	11030	5950	8490	8362.84	1.46	0	-872	8730	8610	8380	8260	8030	8670	8320	28	2540	500	5770	10	1	5555243	469	7.90	0.61	12	0.08	1069.00	13924.00	15980	20240712	-47.18	8020	20241022	5.24	15980	-47.18	20240712	8020	5.24	20241022	15980	-47.18	20240712	8020	5.24	20241022	7.47	N	318410	500	27 억		80896	N	N	0	N	00	N
42	20241024	151202	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	-170	5	-2.00	17338210	2087	34.42	8480	8480	8220	11030	5950	8490	8307.72	1.46	0	-549	8730	8610	8380	8260	8030	8670	8320	28	2540	500	5770	10	1	5555243	462	7.78	0.60	12	0.04	1069.00	13924.00	15980	20240712	-47.93	8020	20241022	3.74	15980	-47.93	20240712	8020	3.74	20241022	15980	-47.93	20240712	8020	3.74	20241022	7.47	N	318410	500	27 억		80896	N	N	0	N	00	N
43	20241024	141147	57	100.00	KOSDAQ		화학	N	N	N	N		N	8310	-180	5	-2.12	13552220	1631	26.90	8480	8480	8220	11030	5950	8490	8309.15	1.46	0	-383	8730	8610	8380	8260	8030	8670	8320	28	2540	500	5770	10	1	5555243	462	7.77	0.60	12	0.03	1069.00	13924.00	15980	20240712	-48.00	8020	20241022	3.62	15980	-48.00	20240712	8020	3.62	20241022	15980	-48.00	20240712	8020	3.62	20241022	7.47	N	318410	500	27 억		80896	N	N	0	N	00	N
44	20241024	131159	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	-170	5	-2.00	13402220	1613	26.60	8480	8480	8220	11030	5950	8490	8308.88	1.46	0	-366	8730	8610	8380	8260	8030	8670	8320	28	2540	500	5770	10	1	5555243	462	7.78	0.60	12	0.03	1069.00	13924.00	15980	20240712	-47.93	8020	20241022	3.74	15980	-47.93	20240712	8020	3.74	20241022	15980	-47.93	20240712	8020	3.74	20241022	7.47	N	318410	500	27 억		80896	N	N	0	N	00	N
45	20241024	121155	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	-220	5	-2.59	12133710	1460	24.08	8480	8480	8220	11030	5950	8490	8310.76	1.46	0	-353	8730	8610	8380	8260	8030	8670	8320	28	2540	500	5770	10	1	5555243	459	7.74	0.59	12	0.03	1069.00	13924.00	15980	20240712	-48.25	8020	20241022	3.12	15980	-48.25	20240712	8020	3.12	20241022	15980	-48.25	20240712	8020	3.12	20241022	7.47	N	318410	500	27 억		80896	N	N	0	N	00	N
46	20241024	111153	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	-210	5	-2.47	8603190	1034	17.05	8480	8480	8220	11030	5950	8490	8320.30	1.46	0	-332	8730	8610	8380	8260	8030	8670	8320	28	2540	500	5770	10	1	5555243	460	7.75	0.59	12	0.02	1069.00	13924.00	15980	20240712	-48.19	8020	20241022	3.24	15980	-48.19	20240712	8020	3.24	20241022	15980	-48.19	20240712	8020	3.24	20241022	7.47	N	318410	500	27 억		80896	N	N	0	N	00	N
47	20241024	101045	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	-190	5	-2.24	4641570	555	9.15	8480	8480	8280	11030	5950	8490	8363.19	1.46	0	35	8730	8610	8380	8260	8030	8670	8320	28	2540	500	5770	10	1	5555243	461	7.76	0.60	12	0.01	1069.00	13924.00	15980	20240712	-48.06	8020	20241022	3.49	15980	-48.06	20240712	8020	3.49	20241022	15980	-48.06	20240712	8020	3.49	20241022	7.47	N	318410	500	27 억		80896	N	N	0	N	00	N
48	20241024	091227	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	-170	5	-2.00	1462440	173	2.85	8480	8480	8320	11030	5950	8490	8453.41	1.46	0	29	8730	8610	8380	8260	8030	8670	8320	28	2540	500	5770	10	1	5555243	462	7.78	0.60	12	0.00	1069.00	13924.00	15980	20240712	-47.93	8020	20241022	3.74	15980	-47.93	20240712	8020	3.74	20241022	15980	-47.93	20240712	8020	3.74	20241022	7.47	N	318410	500	27 억		80896	N	N	0	N	00	N
49	20241023	161158	57	100.00	KOSDAQ		화학	N	N	N	N		N	8490	-30	5	-0.35	50550370	6063	43.68	8400	8500	8150	11070	5970	8520	8336.51	1.47	0	-710	8853	8686	8353	8186	7853	8770	8270	28	2550	500	5790	10	1	5555243	472	7.94	0.61	12	0.11	1069.00	13924.00	15980	20240712	-46.87	8020	20241022	5.86	15980	-46.87	20240712	8020	5.86	20241022	15980	-46.87	20240712	8020	5.86	20241022	7.47	N	318410	500	27 억		81606	N	N	0	N	00	N
50	20241023	151221	57	100.00	KOSDAQ		화학	N	N	N	N		N	8380	-140	5	-1.64	29962180	3617	26.06	8400	8410	8150	11070	5970	8520	8283.71	1.47	0	-221	8853	8686	8353	8186	7853	8770	8270	28	2550	500	5790	10	1	5555243	466	7.84	0.60	12	0.07	1069.00	13924.00	15980	20240712	-47.56	8020	20241022	4.49	15980	-47.56	20240712	8020	4.49	20241022	15980	-47.56	20240712	8020	4.49	20241022	7.47	N	318410	500	27 억		81606	N	N	0	N	00	N
51	20241023	141229	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	-250	5	-2.93	25230520	3048	21.96	8400	8410	8150	11070	5970	8520	8277.73	1.47	0	32	8853	8686	8353	8186	7853	8770	8270	28	2550	500	5790	10	1	5555243	459	7.74	0.59	12	0.05	1069.00	13924.00	15980	20240712	-48.25	8020	20241022	3.12	15980	-48.25	20240712	8020	3.12	20241022	15980	-48.25	20240712	8020	3.12	20241022	7.47	N	318410	500	27 억		81606	N	N	0	N	00	N
52	20241023	131209	57	100.00	KOSDAQ		화학	N	N	N	N		N	8340	-180	5	-2.11	20620810	2488	17.93	8400	8410	8150	11070	5970	8520	8288.11	1.47	0	40	8853	8686	8353	8186	7853	8770	8270	28	2550	500	5790	10	1	5555243	463	7.80	0.60	12	0.04	1069.00	13924.00	15980	20240712	-47.81	8020	20241022	3.99	15980	-47.81	20240712	8020	3.99	20241022	15980	-47.81	20240712	8020	3.99	20241022	7.47	N	318410	500	27 억		81606	N	N	0	N	00	N
53	20241023	121204	57	100.00	KOSDAQ		화학	N	N	N	N		N	8340	-180	5	-2.11	20612470	2487	17.92	8400	8410	8150	11070	5970	8520	8288.09	1.47	0	40	8853	8686	8353	8186	7853	8770	8270	28	2550	500	5790	10	1	5555243	463	7.80	0.60	12	0.04	1069.00	13924.00	15980	20240712	-47.81	8020	20241022	3.99	15980	-47.81	20240712	8020	3.99	20241022	15980	-47.81	20240712	8020	3.99	20241022	7.47	N	318410	500	27 억		81606	N	N	0	N	00	N
54	20241023	111157	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-310	5	-3.64	16587880	2000	14.41	8400	8410	8150	11070	5970	8520	8293.94	1.47	0	250	8853	8686	8353	8186	7853	8770	8270	28	2550	500	5790	10	1	5555243	456	7.68	0.59	12	0.04	1069.00	13924.00	15980	20240712	-48.62	8020	20241022	2.37	15980	-48.62	20240712	8020	2.37	20241022	15980	-48.62	20240712	8020	2.37	20241022	7.47	N	318410	500	27 억		81606	N	N	0	N	00	N
55	20241023	101202	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-290	5	-3.40	13730740	1652	11.90	8400	8410	8150	11070	5970	8520	8311.59	1.47	0	288	8853	8686	8353	8186	7853	8770	8270	28	2550	500	5790	10	1	5555243	457	7.70	0.59	12	0.03	1069.00	13924.00	15980	20240712	-48.50	8020	20241022	2.62	15980	-48.50	20240712	8020	2.62	20241022	15980	-48.50	20240712	8020	2.62	20241022	7.47	N	318410	500	27 억		81606	N	N	0	N	00	N
56	20241023	091202	57	100.00	KOSDAQ		화학	N	N	N	N		N	8400	-120	5	-1.41	5428750	647	4.66	8400	8410	8320	11070	5970	8520	8390.65	1.47	0	163	8853	8686	8353	8186	7853	8770	8270	28	2550	500	5790	10	1	5555243	467	7.86	0.60	12	0.01	1069.00	13924.00	15980	20240712	-47.43	8020	20241022	4.74	15980	-47.43	20240712	8020	4.74	20241022	15980	-47.43	20240712	8020	4.74	20241022	7.47	N	318410	500	27 억		81606	N	N	0	N	00	N
57	20241022	161148	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8520	0	3	0.00	114072050	13879	510.63	8520	8520	8020	11070	5970	8520	8219.01	1.52	0	-3118	8600	8560	8540	8500	8480	8550	8490	28	2550	500	5790	10	1	5555243	473	7.97	0.61	12	0.25	1069.00	13924.00	15980	20240712	-46.68	8020	20241022	6.23	15980	-46.68	20240712	8020	6.23	20241022	15980	-46.68	20240712	8020	6.23	20241022	7.58	N	318410	500	27 억		84716	N	N	0	N	00	N
58	20241022	151202	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8150	-370	5	-4.34	84028000	10266	377.70	8520	8520	8020	11070	5970	8520	8185.08	1.52	0	-2658	8600	8560	8540	8500	8480	8550	8490	28	2550	500	5790	10	1	5555243	453	7.62	0.59	12	0.18	1069.00	13924.00	15980	20240712	-49.00	8020	20241022	1.62	15980	-49.00	20240712	8020	1.62	20241022	15980	-49.00	20240712	8020	1.62	20241022	7.58	N	318410	500	27 억		84716	N	N	0	N	00	N
59	20241022	141202	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8170	-350	5	-4.11	79766570	9742	358.43	8520	8520	8020	11070	5970	8520	8187.90	1.52	0	-2688	8600	8560	8540	8500	8480	8550	8490	28	2550	500	5790	10	1	5555243	454	7.64	0.59	12	0.18	1069.00	13924.00	15980	20240712	-48.87	8020	20241022	1.87	15980	-48.87	20240712	8020	1.87	20241022	15980	-48.87	20240712	8020	1.87	20241022	7.58	N	318410	500	27 억		84716	N	N	0	N	00	N
60	20241022	131203	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8120	-400	5	-4.69	77714990	9490	349.15	8520	8520	8020	11070	5970	8520	8189.15	1.52	0	-2558	8600	8560	8540	8500	8480	8550	8490	28	2550	500	5790	10	1	5555243	451	7.60	0.58	12	0.17	1069.00	13924.00	15980	20240712	-49.19	8020	20241022	1.25	15980	-49.19	20240712	8020	1.25	20241022	15980	-49.19	20240712	8020	1.25	20241022	7.58	N	318410	500	27 억		84716	N	N	0	N	00	N
61	20241022	121158	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-310	5	-3.64	48447930	5869	215.93	8520	8520	8140	11070	5970	8520	8254.89	1.52	0	-2403	8600	8560	8540	8500	8480	8550	8490	28	2550	500	5790	10	1	5555243	456	7.68	0.59	12	0.11	1069.00	13924.00	15980	20240712	-48.62	8060	20231020	1.86	15980	-48.62	20240712	8060	1.86	20240806	15980	-48.62	20240712	8060	1.86	20240806	7.58	N	318410	500	27 억		84716	N	N	0	N	00	N
62	20241022	111154	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-290	5	-3.40	33537550	4044	148.79	8520	8520	8210	11070	5970	8520	8293.16	1.52	0	-1284	8600	8560	8540	8500	8480	8550	8490	28	2550	500	5790	10	1	5555243	457	7.70	0.59	12	0.07	1069.00	13924.00	15980	20240712	-48.50	8060	20231020	2.11	15980	-48.50	20240712	8060	2.11	20240806	15980	-48.50	20240712	8060	2.11	20240806	7.58	N	318410	500	27 억		84716	N	N	0	N	00	N
63	20241022	101157	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	-280	5	-3.29	26651780	3206	117.95	8520	8520	8210	11070	5970	8520	8313.09	1.52	0	-1278	8600	8560	8540	8500	8480	8550	8490	28	2550	500	5790	10	1	5555243	458	7.71	0.59	12	0.06	1069.00	13924.00	15980	20240712	-48.44	8060	20231020	2.23	15980	-48.44	20240712	8060	2.23	20240806	15980	-48.44	20240712	8060	2.23	20240806	7.58	N	318410	500	27 억		84716	N	N	0	N	00	N
64	20241022	091156	57	100.00	KOSDAQ		화학	N	N	N	N		N	8500	-20	5	-0.23	3297200	387	14.24	8520	8520	8500	11070	5970	8520	8519.90	1.52	0	-44	8600	8560	8540	8500	8480	8550	8490	28	2550	500	5790	10	1	5555243	472	7.95	0.61	12	0.01	1069.00	13924.00	15980	20240712	-46.81	8060	20231020	5.46	15980	-46.81	20240712	8060	5.46	20240806	15980	-46.81	20240712	8060	5.46	20240806	7.58	N	318410	500	27 억		84716	N	N	0	N	00	N
65	20241021	161143	57	100.00	KOSDAQ		화학	N	N	N	N		N	8520	-80	5	-0.93	23238570	2718	173.79	8570	8580	8520	11180	6020	8600	8549.93	1.53	0	-445	8666	8632	8566	8532	8466	8650	8550	28	2580	500	5840	10	1	5555243	473	7.97	0.61	12	0.05	1069.00	13924.00	15980	20240712	-46.68	8060	20231020	5.71	15980	-46.68	20240712	8060	5.71	20240806	15980	-46.68	20240712	8060	5.71	20240806	7.60	N	318410	500	27 억		85161	N	N	0	N	00	N
66	20241021	151151	57	100.00	KOSDAQ		화학	N	N	N	N		N	8580	-20	5	-0.23	21594190	2525	161.45	8570	8580	8520	11180	6020	8600	8552.15	1.53	0	-397	8666	8632	8566	8532	8466	8650	8550	28	2580	500	5840	10	1	5555243	477	8.03	0.62	12	0.05	1069.00	13924.00	15980	20240712	-46.31	8060	20231020	6.45	15980	-46.31	20240712	8060	6.45	20240806	15980	-46.31	20240712	8060	6.45	20240806	7.60	N	318410	500	27 억		85161	N	N	0	N	00	N
67	20241021	141155	57	100.00	KOSDAQ		화학	N	N	N	N		N	8580	-20	5	-0.23	21491280	2513	160.68	8570	8580	8520	11180	6020	8600	8552.04	1.53	0	-397	8666	8632	8566	8532	8466	8650	8550	28	2580	500	5840	10	1	5555243	477	8.03	0.62	12	0.05	1069.00	13924.00	15980	20240712	-46.31	8060	20231020	6.45	15980	-46.31	20240712	8060	6.45	20240806	15980	-46.31	20240712	8060	6.45	20240806	7.60	N	318410	500	27 억		85161	N	N	0	N	00	N
68	20241021	131151	57	100.00	KOSDAQ		화학	N	N	N	N		N	8540	-60	5	-0.70	20970100	2452	156.78	8570	8570	8520	11180	6020	8600	8552.24	1.53	0	-397	8666	8632	8566	8532	8466	8650	8550	28	2580	500	5840	10	1	5555243	474	7.99	0.61	12	0.04	1069.00	13924.00	15980	20240712	-46.56	8060	20231020	5.96	15980	-46.56	20240712	8060	5.96	20240806	15980	-46.56	20240712	8060	5.96	20240806	7.60	N	318410	500	27 억		85161	N	N	0	N	00	N
69	20241021	121150	57	100.00	KOSDAQ		화학	N	N	N	N		N	8540	-60	5	-0.70	20884700	2442	156.14	8570	8570	8520	11180	6020	8600	8552.29	1.53	0	-397	8666	8632	8566	8532	8466	8650	8550	28	2580	500	5840	10	1	5555243	474	7.99	0.61	12	0.04	1069.00	13924.00	15980	20240712	-46.56	8060	20231020	5.96	15980	-46.56	20240712	8060	5.96	20240806	15980	-46.56	20240712	8060	5.96	20240806	7.60	N	318410	500	27 억		85161	N	N	0	N	00	N
70	20241021	111144	57	100.00	KOSDAQ		화학	N	N	N	N		N	8550	-50	5	-0.58	18714650	2188	139.90	8570	8570	8520	11180	6020	8600	8553.31	1.53	0	-231	8666	8632	8566	8532	8466	8650	8550	28	2580	500	5840	10	1	5555243	475	8.00	0.61	12	0.04	1069.00	13924.00	15980	20240712	-46.50	8060	20231020	6.08	15980	-46.50	20240712	8060	6.08	20240806	15980	-46.50	20240712	8060	6.08	20240806	7.60	N	318410	500	27 억		85161	N	N	0	N	00	N
71	20241021	101149	57	100.00	KOSDAQ		화학	N	N	N	N		N	8550	-50	5	-0.58	14604260	1707	109.14	8570	8570	8520	11180	6020	8600	8555.51	1.53	0	-228	8666	8632	8566	8532	8466	8650	8550	28	2580	500	5840	10	1	5555243	475	8.00	0.61	12	0.03	1069.00	13924.00	15980	20240712	-46.50	8060	20231020	6.08	15980	-46.50	20240712	8060	6.08	20240806	15980	-46.50	20240712	8060	6.08	20240806	7.60	N	318410	500	27 억		85161	N	N	0	N	00	N
72	20241021	091147	57	100.00	KOSDAQ		화학	N	N	N	N		N	8520	-80	5	-0.93	4018440	469	29.99	8570	8570	8520	11180	6020	8600	8568.10	1.53	0	-46	8666	8632	8566	8532	8466	8650	8550	28	2580	500	5840	10	1	5555243	473	7.97	0.61	12	0.01	1069.00	13924.00	15980	20240712	-46.68	8060	20231020	5.71	15980	-46.68	20240712	8060	5.71	20240806	15980	-46.68	20240712	8060	5.71	20240806	7.60	N	318410	500	27 억		85161	N	N	0	N	00	N
73	20241018	161145	57	100.00	KOSDAQ		화학	N	N	N	N		N	8600	-50	5	-0.58	13398770	1564	10.88	8600	8600	8500	11240	6060	8650	8566.72	1.54	0	-225	8803	8726	8593	8516	8383	8765	8555	28	2590	500	5880	10	1	5555243	478	8.04	0.62	12	0.03	1069.00	13924.00	15980	20240712	-46.18	8060	20231020	6.70	15980	-46.18	20240712	8060	6.70	20240806	15980	-46.18	20240712	8060	6.70	20231020	7.59	N	318410	500	27 억		85386	N	N	0	N	00	N
74	20241018	151213	57	100.00	KOSDAQ		화학	N	N	N	N		N	8580	-70	5	-0.81	11873130	1386	9.64	8600	8600	8500	11240	6060	8650	8566.17	1.54	0	-211	8803	8726	8593	8516	8383	8765	8555	28	2590	500	5880	10	1	5555243	477	8.03	0.62	12	0.02	1069.00	13924.00	15980	20240712	-46.31	8060	20231020	6.45	15980	-46.31	20240712	8060	6.45	20240806	15980	-46.31	20240712	8060	6.45	20231020	7.59	N	318410	500	27 억		85386	N	N	0	N	00	N
75	20241018	141215	57	100.00	KOSDAQ		화학	N	N	N	N		N	8600	-50	5	-0.58	10282820	1201	8.36	8600	8600	8500	11240	6060	8650	8561.51	1.54	0	-208	8803	8726	8593	8516	8383	8765	8555	28	2590	500	5880	10	1	5555243	478	8.04	0.62	12	0.02	1069.00	13924.00	15980	20240712	-46.18	8060	20231020	6.70	15980	-46.18	20240712	8060	6.70	20240806	15980	-46.18	20240712	8060	6.70	20231020	7.59	N	318410	500	27 억		85386	N	N	0	N	00	N
76	20241018	131200	57	100.00	KOSDAQ		화학	N	N	N	N		N	8600	-50	5	-0.58	10033420	1172	8.16	8600	8600	8500	11240	6060	8650	8560.56	1.54	0	-208	8803	8726	8593	8516	8383	8765	8555	28	2590	500	5880	10	1	5555243	478	8.04	0.62	12	0.02	1069.00	13924.00	15980	20240712	-46.18	8060	20231020	6.70	15980	-46.18	20240712	8060	6.70	20240806	15980	-46.18	20240712	8060	6.70	20231020	7.59	N	318410	500	27 억		85386	N	N	0	N	00	N
77	20241018	121212	57	100.00	KOSDAQ		화학	N	N	N	N		N	8600	-50	5	-0.58	10033420	1172	8.16	8600	8600	8500	11240	6060	8650	8560.56	1.54	0	-208	8803	8726	8593	8516	8383	8765	8555	28	2590	500	5880	10	1	5555243	478	8.04	0.62	12	0.02	1069.00	13924.00	15980	20240712	-46.18	8060	20231020	6.70	15980	-46.18	20240712	8060	6.70	20240806	15980	-46.18	20240712	8060	6.70	20231020	7.59	N	318410	500	27 억		85386	N	N	0	N	00	N
78	20241018	111208	57	100.00	KOSDAQ		화학	N	N	N	N		N	8590	-60	5	-0.69	5908520	691	4.81	8600	8600	8500	11240	6060	8650	8549.96	1.54	0	-247	8803	8726	8593	8516	8383	8765	8555	28	2590	500	5880	10	1	5555243	477	8.04	0.62	12	0.01	1069.00	13924.00	15980	20240712	-46.25	8060	20231020	6.58	15980	-46.25	20240712	8060	6.58	20240806	15980	-46.25	20240712	8060	6.58	20231020	7.59	N	318410	500	27 억		85386	N	N	0	N	00	N
79	20241018	101154	57	100.00	KOSDAQ		화학	N	N	N	N		N	8600	-50	5	-0.58	3735740	436	3.03	8600	8600	8560	11240	6060	8650	8567.26	1.54	0	-270	8803	8726	8593	8516	8383	8765	8555	28	2590	500	5880	10	1	5555243	478	8.04	0.62	12	0.01	1069.00	13924.00	15980	20240712	-46.18	8060	20231020	6.70	15980	-46.18	20240712	8060	6.70	20240806	15980	-46.18	20240712	8060	6.70	20231020	7.59	N	318410	500	27 억		85386	N	N	0	N	00	N
80	20241018	091152	57	100.00	KOSDAQ		화학	N	N	N	N		N	8600	-50	5	-0.58	585050	68	0.47	8600	8600	8600	11240	6060	8650	8600.00	1.54	0	-9	8803	8726	8593	8516	8383	8765	8555	28	2590	500	5880	10	1	5555243	478	8.04	0.62	12	0.00	1069.00	13924.00	15980	20240712	-46.18	8060	20231020	6.70	15980	-46.18	20240712	8060	6.70	20240806	15980	-46.18	20240712	8060	6.70	20231020	7.59	N	318410	500	27 억		85386	N	N	0	N	00	N
81	20241017	161149	57	100.00	KOSDAQ		화학	N	N	N	N		N	8650	-20	5	-0.23	122478320	14320	183.59	8610	8670	8460	11270	6070	8670	8551.55	1.55	0	-660	8916	8792	8726	8602	8536	8760	8570	28	2600	500	5890	10	1	5555243	481	8.09	0.62	12	0.26	1069.00	13924.00	15980	20240712	-45.87	8060	20231020	7.32	15980	-45.87	20240712	8060	7.32	20240806	15980	-45.87	20240712	8060	7.32	20231020	7.56	N	318410	500	27 억		86046	N	N	0	N	00	N
82	20241017	151152	57	100.00	KOSDAQ		화학	N	N	N	N		N	8480	-190	5	-2.19	108359490	12675	162.50	8610	8670	8460	11270	6070	8670	8549.07	1.55	0	24	8916	8792	8726	8602	8536	8760	8570	28	2600	500	5890	10	1	5555243	471	7.93	0.61	12	0.23	1069.00	13924.00	15980	20240712	-46.93	8060	20231020	5.21	15980	-46.93	20240712	8060	5.21	20240806	15980	-46.93	20240712	8060	5.21	20231020	7.56	N	318410	500	27 억		86046	N	N	0	N	00	N
83	20241017	141157	57	100.00	KOSDAQ		화학	N	N	N	N		N	8550	-120	5	-1.38	98806250	11550	148.08	8610	8670	8490	11270	6070	8670	8554.65	1.55	0	448	8916	8792	8726	8602	8536	8760	8570	28	2600	500	5890	10	1	5555243	475	8.00	0.61	12	0.21	1069.00	13924.00	15980	20240712	-46.50	8060	20231020	6.08	15980	-46.50	20240712	8060	6.08	20240806	15980	-46.50	20240712	8060	6.08	20231020	7.56	N	318410	500	27 억		86046	N	N	0	N	00	N
84	20241017	131150	57	100.00	KOSDAQ		화학	N	N	N	N		N	8650	-20	5	-0.23	34025900	3954	50.69	8610	8670	8580	11270	6070	8670	8605.44	1.55	0	-122	8916	8792	8726	8602	8536	8760	8570	28	2600	500	5890	10	1	5555243	481	8.09	0.62	12	0.07	1069.00	13924.00	15980	20240712	-45.87	8060	20231020	7.32	15980	-45.87	20240712	8060	7.32	20240806	15980	-45.87	20240712	8060	7.32	20231020	7.56	N	318410	500	27 억		86046	N	N	0	N	00	N
85	20241017	121157	57	100.00	KOSDAQ		화학	N	N	N	N		N	8600	-70	5	-0.81	27000460	3138	40.23	8610	8670	8590	11270	6070	8670	8604.35	1.55	0	-102	8916	8792	8726	8602	8536	8760	8570	28	2600	500	5890	10	1	5555243	478	8.04	0.62	12	0.06	1069.00	13924.00	15980	20240712	-46.18	8060	20231020	6.70	15980	-46.18	20240712	8060	6.70	20240806	15980	-46.18	20240712	8060	6.70	20231020	7.56	N	318410	500	27 억		86046	N	N	0	N	00	N
86	20241017	111155	57	100.00	KOSDAQ		화학	N	N	N	N		N	8640	-30	5	-0.35	15664320	1819	23.32	8610	8670	8600	11270	6070	8670	8611.50	1.55	0	-190	8916	8792	8726	8602	8536	8760	8570	28	2600	500	5890	10	1	5555243	480	8.08	0.62	12	0.03	1069.00	13924.00	15980	20240712	-45.93	8060	20231020	7.20	15980	-45.93	20240712	8060	7.20	20240806	15980	-45.93	20240712	8060	7.20	20231020	7.56	N	318410	500	27 억		86046	N	N	0	N	00	N
87	20241017	101152	57	100.00	KOSDAQ		화학	N	N	N	N		N	8670	0	3	0.00	13552360	1574	20.18	8610	8670	8600	11270	6070	8670	8610.14	1.55	0	-136	8916	8792	8726	8602	8536	8760	8570	28	2600	500	5890	10	1	5555243	482	8.11	0.62	12	0.03	1069.00	13924.00	15980	20240712	-45.74	8060	20231020	7.57	15980	-45.74	20240712	8060	7.57	20240806	15980	-45.74	20240712	8060	7.57	20231020	7.56	N	318410	500	27 억		86046	N	N	0	N	00	N
88	20241017	091144	57	100.00	KOSDAQ		화학	N	N	N	N		N	8610	-60	5	-0.69	11925150	1385	17.76	8610	8620	8610	11270	6070	8670	8610.22	1.55	0	-136	8916	8792	8726	8602	8536	8760	8570	28	2600	500	5890	10	1	5555243	478	8.05	0.62	12	0.02	1069.00	13924.00	15980	20240712	-46.12	8060	20231020	6.82	15980	-46.12	20240712	8060	6.82	20240806	15980	-46.12	20240712	8060	6.82	20231020	7.56	N	318410	500	27 억		86046	N	N	0	N	00	N
89	20241016	161138	57	100.00	KOSDAQ		화학	N	N	N	N		N	8670	-190	5	-2.14	68090960	7800	119.60	8850	8850	8660	11510	6210	8860	8730.85	1.58	0	-1925	9026	8942	8776	8692	8526	8985	8735	28	2650	500	6020	10	1	5555243	482	8.11	0.62	12	0.14	1069.00	13924.00	15980	20240712	-45.74	8060	20231020	7.57	15980	-45.74	20240712	8060	7.57	20240806	15980	-45.74	20240712	8060	7.57	20231020	7.54	N	318410	500	27 억		87769	N	N	0	N	00	N
90	20241016	151145	57	100.00	KOSDAQ		화학	N	N	N	N		N	8710	-150	5	-1.69	62714760	7180	110.09	8850	8850	8660	11510	6210	8860	8734.65	1.58	0	-1882	9026	8942	8776	8692	8526	8985	8735	28	2650	500	6020	10	1	5555243	484	8.15	0.63	12	0.13	1069.00	13924.00	15980	20240712	-45.49	8060	20231020	8.06	15980	-45.49	20240712	8060	8.06	20240806	15980	-45.49	20240712	8060	8.06	20231020	7.54	N	318410	500	27 억		87769	N	N	0	N	00	N
91	20241016	141147	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	-110	5	-1.24	50522790	5778	88.59	8850	8850	8680	11510	6210	8860	8743.99	1.58	0	-1851	9026	8942	8776	8692	8526	8985	8735	28	2650	500	6020	10	1	5555243	486	8.19	0.63	12	0.10	1069.00	13924.00	15980	20240712	-45.24	8060	20231020	8.56	15980	-45.24	20240712	8060	8.56	20240806	15980	-45.24	20240712	8060	8.56	20231020	7.54	N	318410	500	27 억		87769	N	N	0	N	00	N
92	20241016	131141	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	-110	5	-1.24	34698380	3968	60.84	8850	8850	8680	11510	6210	8860	8744.55	1.58	0	-810	9026	8942	8776	8692	8526	8985	8735	28	2650	500	6020	10	1	5555243	486	8.19	0.63	12	0.07	1069.00	13924.00	15980	20240712	-45.24	8060	20231020	8.56	15980	-45.24	20240712	8060	8.56	20240806	15980	-45.24	20240712	8060	8.56	20231020	7.54	N	318410	500	27 억		87769	N	N	0	N	00	N
93	20241016	121141	57	100.00	KOSDAQ		화학	N	N	N	N		N	8730	-130	5	-1.47	22800710	2604	39.93	8850	8850	8730	11510	6210	8860	8756.03	1.58	0	-398	9026	8942	8776	8692	8526	8985	8735	28	2650	500	6020	10	1	5555243	485	8.17	0.63	12	0.05	1069.00	13924.00	15980	20240712	-45.37	8060	20231020	8.31	15980	-45.37	20240712	8060	8.31	20240806	15980	-45.37	20240712	8060	8.31	20231020	7.54	N	318410	500	27 억		87769	N	N	0	N	00	N
94	20241016	111139	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	-110	5	-1.24	10231980	1167	17.89	8850	8850	8750	11510	6210	8860	8767.76	1.58	0	-398	9026	8942	8776	8692	8526	8985	8735	28	2650	500	6020	10	1	5555243	486	8.19	0.63	12	0.02	1069.00	13924.00	15980	20240712	-45.24	8060	20231020	8.56	15980	-45.24	20240712	8060	8.56	20240806	15980	-45.24	20240712	8060	8.56	20231020	7.54	N	318410	500	27 억		87769	N	N	0	N	00	N
95	20241016	101139	57	100.00	KOSDAQ		화학	N	N	N	N		N	8800	-60	5	-0.68	7989820	911	13.97	8850	8850	8750	11510	6210	8860	8770.38	1.58	0	-412	9026	8942	8776	8692	8526	8985	8735	28	2650	500	6020	10	1	5555243	489	8.23	0.63	12	0.02	1069.00	13924.00	15980	20240712	-44.93	8060	20231020	9.18	15980	-44.93	20240712	8060	9.18	20240806	15980	-44.93	20240712	8060	9.18	20231020	7.54	N	318410	500	27 억		87769	N	N	0	N	00	N
96	20241016	091143	57	100.00	KOSDAQ		화학	N	N	N	N		N	8780	-80	5	-0.90	4450220	507	7.77	8850	8850	8750	11510	6210	8860	8777.55	1.58	0	-230	9026	8942	8776	8692	8526	8985	8735	28	2650	500	6020	10	1	5555243	488	8.21	0.63	12	0.01	1069.00	13924.00	15980	20240712	-45.06	8060	20231020	8.93	15980	-45.06	20240712	8060	8.93	20240806	15980	-45.06	20240712	8060	8.93	20231020	7.54	N	318410	500	27 억		87769	N	N	0	N	00	N
97	20241015	161134	57	100.00	KOSDAQ		화학	N	N	N	N		N	8860	-10	5	-0.11	57189190	6518	100.60	8610	8860	8610	11530	6210	8870	8774.04	1.58	0	-37	9030	8950	8850	8770	8670	8900	8720	28	2660	500	6030	10	1	5555243	492	8.29	0.64	12	0.12	1069.00	13924.00	15980	20240712	-44.56	8060	20231020	9.93	15980	-44.56	20240712	8060	9.93	20240806	15980	-44.56	20240712	8060	9.93	20231020	7.59	N	318410	500	27 억		87767	N	N	0	N	00	N
98	20241015	151143	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	-50	5	-0.56	49292620	5626	86.83	8610	8860	8610	11530	6210	8870	8761.57	1.58	0	-21	9030	8950	8850	8770	8670	8900	8720	28	2660	500	6030	10	1	5555243	490	8.25	0.63	12	0.10	1069.00	13924.00	15980	20240712	-44.81	8060	20231020	9.43	15980	-44.81	20240712	8060	9.43	20240806	15980	-44.81	20240712	8060	9.43	20231020	7.59	N	318410	500	27 억		87767	N	N	0	N	00	N
99	20241015	141144	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	-50	5	-0.56	49283800	5625	86.82	8610	8860	8610	11530	6210	8870	8761.56	1.58	0	-21	9030	8950	8850	8770	8670	8900	8720	28	2660	500	6030	10	1	5555243	490	8.25	0.63	12	0.10	1069.00	13924.00	15980	20240712	-44.81	8060	20231020	9.43	15980	-44.81	20240712	8060	9.43	20240806	15980	-44.81	20240712	8060	9.43	20231020	7.59	N	318410	500	27 억		87767	N	N	0	N	00	N
100	20241015	131140	57	100.00	KOSDAQ		화학	N	N	N	N		N	8760	-110	5	-1.24	49186830	5614	86.65	8610	8860	8610	11530	6210	8870	8761.46	1.58	0	-21	9030	8950	8850	8770	8670	8900	8720	28	2660	500	6030	10	1	5555243	487	8.19	0.63	12	0.10	1069.00	13924.00	15980	20240712	-45.18	8060	20231020	8.68	15980	-45.18	20240712	8060	8.68	20240806	15980	-45.18	20240712	8060	8.68	20231020	7.59	N	318410	500	27 억		87767	N	N	0	N	00	N
101	20241015	121143	57	100.00	KOSDAQ		화학	N	N	N	N		N	8860	-10	5	-0.11	47198150	5387	83.15	8610	8860	8610	11530	6210	8870	8761.49	1.58	0	-34	9030	8950	8850	8770	8670	8900	8720	28	2660	500	6030	10	1	5555243	492	8.29	0.64	12	0.10	1069.00	13924.00	15980	20240712	-44.56	8060	20231020	9.93	15980	-44.56	20240712	8060	9.93	20240806	15980	-44.56	20240712	8060	9.93	20231020	7.59	N	318410	500	27 억		87767	N	N	0	N	00	N
102	20241015	111147	57	100.00	KOSDAQ		화학	N	N	N	N		N	8850	-20	5	-0.23	47189290	5386	83.13	8610	8850	8610	11530	6210	8870	8761.47	1.58	0	-34	9030	8950	8850	8770	8670	8900	8720	28	2660	500	6030	10	1	5555243	492	8.28	0.64	12	0.10	1069.00	13924.00	15980	20240712	-44.62	8060	20231020	9.80	15980	-44.62	20240712	8060	9.80	20240806	15980	-44.62	20240712	8060	9.80	20231020	7.59	N	318410	500	27 억		87767	N	N	0	N	00	N
103	20241015	101144	57	100.00	KOSDAQ		화학	N	N	N	N		N	8830	-40	5	-0.45	45022740	5141	79.35	8610	8850	8610	11530	6210	8870	8757.58	1.58	0	16	9030	8950	8850	8770	8670	8900	8720	28	2660	500	6030	10	1	5555243	491	8.26	0.63	12	0.09	1069.00	13924.00	15980	20240712	-44.74	8060	20231020	9.55	15980	-44.74	20240712	8060	9.55	20240806	15980	-44.74	20240712	8060	9.55	20231020	7.59	N	318410	500	27 억		87767	N	N	0	N	00	N
104	20241015	091140	57	100.00	KOSDAQ		화학	N	N	N	N		N	8730	-140	5	-1.58	15972010	1855	28.63	8610	8850	8610	11530	6210	8870	8610.25	1.58	0	29	9030	8950	8850	8770	8670	8900	8720	28	2660	500	6030	10	1	5555243	485	8.17	0.63	12	0.03	1069.00	13924.00	15980	20240712	-45.37	8060	20231020	8.31	15980	-45.37	20240712	8060	8.31	20240806	15980	-45.37	20240712	8060	8.31	20231020	7.59	N	318410	500	27 억		87767	N	N	0	N	00	N
105	20241014	161111	57	100.00	KOSDAQ		화학	N	N	N	N		N	8870	-60	5	-0.67	57267570	6474	39.04	8930	8930	8750	11600	6260	8930	8841.87	1.59	0	-757	9150	9040	8880	8770	8610	8960	8690	28	2670	500	6070	10	1	5555243	493	8.30	0.64	12	0.12	1069.00	13924.00	15980	20240712	-44.49	8060	20231020	10.05	15980	-44.49	20240712	8060	10.05	20240806	15980	-44.49	20240712	8060	10.05	20231020	7.54	N	318410	500	27 억		88524	N	N	0	N	00	N
106	20241014	151126	57	100.00	KOSDAQ		화학	N	N	N	N		N	8860	-70	5	-0.78	42561870	4816	29.05	8930	8930	8750	11600	6260	8930	8837.60	1.59	0	-652	9150	9040	8880	8770	8610	8960	8690	28	2670	500	6070	10	1	5555243	492	8.29	0.64	12	0.09	1069.00	13924.00	15980	20240712	-44.56	8060	20231020	9.93	15980	-44.56	20240712	8060	9.93	20240806	15980	-44.56	20240712	8060	9.93	20231020	7.54	N	318410	500	27 억		88524	N	N	0	N	00	N
107	20241014	141125	57	100.00	KOSDAQ		화학	N	N	N	N		N	8900	-30	5	-0.34	34976880	3955	23.85	8930	8930	8750	11600	6260	8930	8843.71	1.59	0	-552	9150	9040	8880	8770	8610	8960	8690	28	2670	500	6070	10	1	5555243	494	8.33	0.64	12	0.07	1069.00	13924.00	15980	20240712	-44.31	8060	20231020	10.42	15980	-44.31	20240712	8060	10.42	20240806	15980	-44.31	20240712	8060	10.42	20231020	7.54	N	318410	500	27 억		88524	N	N	0	N	00	N
108	20241014	131123	57	100.00	KOSDAQ		화학	N	N	N	N		N	8850	-80	5	-0.90	33797600	3822	23.05	8930	8930	8750	11600	6260	8930	8842.91	1.59	0	-552	9150	9040	8880	8770	8610	8960	8690	28	2670	500	6070	10	1	5555243	492	8.28	0.64	12	0.07	1069.00	13924.00	15980	20240712	-44.62	8060	20231020	9.80	15980	-44.62	20240712	8060	9.80	20240806	15980	-44.62	20240712	8060	9.80	20231020	7.54	N	318410	500	27 억		88524	N	N	0	N	00	N
109	20241014	121115	57	100.00	KOSDAQ		화학	N	N	N	N		N	8860	-70	5	-0.78	33287030	3764	22.70	8930	8930	8750	11600	6260	8930	8843.53	1.59	0	-551	9150	9040	8880	8770	8610	8960	8690	28	2670	500	6070	10	1	5555243	492	8.29	0.64	12	0.07	1069.00	13924.00	15980	20240712	-44.56	8060	20231020	9.93	15980	-44.56	20240712	8060	9.93	20240806	15980	-44.56	20240712	8060	9.93	20231020	7.54	N	318410	500	27 억		88524	N	N	0	N	00	N
110	20241014	111114	57	100.00	KOSDAQ		화학	N	N	N	N		N	8830	-100	5	-1.12	29762990	3366	20.30	8930	8930	8750	11600	6260	8930	8842.24	1.59	0	-481	9150	9040	8880	8770	8610	8960	8690	28	2670	500	6070	10	1	5555243	491	8.26	0.63	12	0.06	1069.00	13924.00	15980	20240712	-44.74	8060	20231020	9.55	15980	-44.74	20240712	8060	9.55	20240806	15980	-44.74	20240712	8060	9.55	20231020	7.54	N	318410	500	27 억		88524	N	N	0	N	00	N
111	20241014	101117	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	-110	5	-1.23	13739220	1552	9.36	8930	8930	8750	11600	6260	8930	8852.59	1.59	0	103	9150	9040	8880	8770	8610	8960	8690	28	2670	500	6070	10	1	5555243	490	8.25	0.63	12	0.03	1069.00	13924.00	15980	20240712	-44.81	8060	20231020	9.43	15980	-44.81	20240712	8060	9.43	20240806	15980	-44.81	20240712	8060	9.43	20231020	7.54	N	318410	500	27 억		88524	N	N	0	N	00	N
112	20241014	091118	57	100.00	KOSDAQ		화학	N	N	N	N		N	8880	-50	5	-0.56	1547810	174	1.05	8930	8930	8880	11600	6260	8930	8895.46	1.59	0	160	9150	9040	8880	8770	8610	8960	8690	28	2670	500	6070	10	1	5555243	493	8.31	0.64	12	0.00	1069.00	13924.00	15980	20240712	-44.43	8060	20231020	10.17	15980	-44.43	20240712	8060	10.17	20240806	15980	-44.43	20240712	8060	10.17	20231020	7.54	N	318410	500	27 억		88524	N	N	0	N	00	N
113	20241011	161058	57	100.00	KOSDAQ		화학	N	N	N	N		N	8930	-20	5	-0.22	145916160	16447	120.87	8950	8990	8720	11630	6270	8950	8871.90	1.60	0	-230	9090	9020	8960	8890	8830	8990	8860	28	2680	500	6080	10	1	5555243	496	8.35	0.64	12	0.30	1069.00	13924.00	15980	20240712	-44.12	8060	20231020	10.79	15980	-44.12	20240712	8060	10.79	20240806	15980	-44.12	20240712	8060	10.79	20231020	7.50	N	318410	500	27 억		88754	N	N	0	N	00	N
114	20241011	151113	57	100.00	KOSDAQ		화학	N	N	N	N		N	8800	-150	5	-1.68	133246090	15018	110.37	8950	8990	8720	11630	6270	8950	8872.43	1.60	0	31	9090	9020	8960	8890	8830	8990	8860	28	2680	500	6080	10	1	5555243	489	8.23	0.63	12	0.27	1069.00	13924.00	15980	20240712	-44.93	8060	20231020	9.18	15980	-44.93	20240712	8060	9.18	20240806	15980	-44.93	20240712	8060	9.18	20231020	7.50	N	318410	500	27 억		88754	N	N	0	N	00	N
115	20241011	141116	57	100.00	KOSDAQ		화학	N	N	N	N		N	8970	20	2	0.22	66407600	7437	54.66	8950	8990	8890	11630	6270	8950	8929.35	1.60	0	64	9090	9020	8960	8890	8830	8990	8860	28	2680	500	6080	10	1	5555243	498	8.39	0.64	12	0.13	1069.00	13924.00	15980	20240712	-43.87	8060	20231020	11.29	15980	-43.87	20240712	8060	11.29	20240806	15980	-43.87	20240712	8060	11.29	20231020	7.50	N	318410	500	27 억		88754	N	N	0	N	00	N
116	20241011	131116	57	100.00	KOSDAQ		화학	N	N	N	N		N	8920	-30	5	-0.34	59421400	6655	48.91	8950	8990	8890	11630	6270	8950	8928.84	1.60	0	223	9090	9020	8960	8890	8830	8990	8860	28	2680	500	6080	10	1	5555243	496	8.34	0.64	12	0.12	1069.00	13924.00	15980	20240712	-44.18	8060	20231020	10.67	15980	-44.18	20240712	8060	10.67	20240806	15980	-44.18	20240712	8060	10.67	20231020	7.50	N	318410	500	27 억		88754	N	N	0	N	00	N
117	20241011	121109	57	100.00	KOSDAQ		화학	N	N	N	N		N	8950	0	3	0.00	56810440	6363	46.76	8950	8990	8890	11630	6270	8950	8928.25	1.60	0	225	9090	9020	8960	8890	8830	8990	8860	28	2680	500	6080	10	1	5555243	497	8.37	0.64	12	0.11	1069.00	13924.00	15980	20240712	-43.99	8060	20231020	11.04	15980	-43.99	20240712	8060	11.04	20240806	15980	-43.99	20240712	8060	11.04	20231020	7.50	N	318410	500	27 억		88754	N	N	0	N	00	N
118	20241011	111111	57	100.00	KOSDAQ		화학	N	N	N	N		N	8960	10	2	0.11	55901580	6261	46.01	8950	8990	8890	11630	6270	8950	8928.54	1.60	0	225	9090	9020	8960	8890	8830	8990	8860	28	2680	500	6080	10	1	5555243	498	8.38	0.64	12	0.11	1069.00	13924.00	15980	20240712	-43.93	8060	20231020	11.17	15980	-43.93	20240712	8060	11.17	20240806	15980	-43.93	20240712	8060	11.17	20231020	7.50	N	318410	500	27 억		88754	N	N	0	N	00	N
119	20241011	101119	57	100.00	KOSDAQ		화학	N	N	N	N		N	8940	-10	5	-0.11	48229810	5401	39.69	8950	8990	8890	11630	6270	8950	8929.79	1.60	0	0	9090	9020	8960	8890	8830	8990	8860	28	2680	500	6080	10	1	5555243	497	8.36	0.64	12	0.10	1069.00	13924.00	15980	20240712	-44.06	8060	20231020	10.92	15980	-44.06	20240712	8060	10.92	20240806	15980	-44.06	20240712	8060	10.92	20231020	7.50	N	318410	500	27 억		88754	N	N	0	N	00	N
120	20241011	091115	57	100.00	KOSDAQ		화학	N	N	N	N		N	8950	0	3	0.00	26850	3	0.02	8950	8950	8950	11630	6270	8950	8950.00	1.60	0	0	9090	9020	8960	8890	8830	8990	8860	28	2680	500	6080	10	1	5555243	497	8.37	0.64	12	0.00	1069.00	13924.00	15980	20240712	-43.99	8060	20231020	11.04	15980	-43.99	20240712	8060	11.04	20240806	15980	-43.99	20240712	8060	11.04	20231020	7.50	N	318410	500	27 억		88754	N	N	0	N	00	N
121	20241010	161139	57	100.00	KOSDAQ		화학	N	N	N	N		N	8950	-20	5	-0.22	121476520	13566	144.10	9000	9030	8900	11660	6280	8970	8954.48	1.59	0	689	9090	9030	8990	8930	8890	9010	8910	28	2690	500	6090	10	1	5555243	497	8.37	0.64	12	0.24	1069.00	13924.00	15980	20240712	-43.99	8060	20231020	11.04	15980	-43.99	20240712	8060	11.04	20240806	15980	-43.99	20240712	8060	11.04	20231020	7.51	N	318410	500	27 억		88065	N	N	0	N	00	N
122	20241010	151156	57	100.00	KOSDAQ		화학	N	N	N	N		N	8950	-20	5	-0.22	118466370	13230	140.54	9000	9030	8900	11660	6280	8970	8954.37	1.59	0	741	9090	9030	8990	8930	8890	9010	8910	28	2690	500	6090	10	1	5555243	497	8.37	0.64	12	0.24	1069.00	13924.00	15980	20240712	-43.99	8060	20231020	11.04	15980	-43.99	20240712	8060	11.04	20240806	15980	-43.99	20240712	8060	11.04	20231020	7.51	N	318410	500	27 억		88065	N	N	0	N	00	N
123	20241010	141150	57	100.00	KOSDAQ		화학	N	N	N	N		N	8970	0	3	0.00	117463850	13118	139.35	9000	9030	8900	11660	6280	8970	8954.40	1.59	0	741	9090	9030	8990	8930	8890	9010	8910	28	2690	500	6090	10	1	5555243	498	8.39	0.64	12	0.24	1069.00	13924.00	15980	20240712	-43.87	8060	20231020	11.29	15980	-43.87	20240712	8060	11.29	20240806	15980	-43.87	20240712	8060	11.29	20231020	7.51	N	318410	500	27 억		88065	N	N	0	N	00	N
124	20241010	131147	57	100.00	KOSDAQ		화학	N	N	N	N		N	9020	50	2	0.56	83317040	9287	98.65	9000	9030	8930	11660	6280	8970	8971.36	1.59	0	741	9090	9030	8990	8930	8890	9010	8910	28	2690	500	6090	10	1	5555243	501	8.44	0.65	12	0.17	1069.00	13924.00	15980	20240712	-43.55	8060	20231020	11.91	15980	-43.55	20240712	8060	11.91	20240806	15980	-43.55	20240712	8060	11.91	20231020	7.51	N	318410	500	27 억		88065	N	N	0	N	00	N
125	20241010	121147	57	100.00	KOSDAQ		화학	N	N	N	N		N	8950	-20	5	-0.22	53103590	5915	62.83	9000	9030	8930	11660	6280	8970	8977.78	1.59	0	350	9090	9030	8990	8930	8890	9010	8910	28	2690	500	6090	10	1	5555243	497	8.37	0.64	12	0.11	1069.00	13924.00	15980	20240712	-43.99	8060	20231020	11.04	15980	-43.99	20240712	8060	11.04	20240806	15980	-43.99	20240712	8060	11.04	20231020	7.51	N	318410	500	27 억		88065	N	N	0	N	00	N
126	20241010	111146	57	100.00	KOSDAQ		화학	N	N	N	N		N	8970	0	3	0.00	42758480	4764	50.61	9000	9030	8930	11660	6280	8970	8975.33	1.59	0	350	9090	9030	8990	8930	8890	9010	8910	28	2690	500	6090	10	1	5555243	498	8.39	0.64	12	0.09	1069.00	13924.00	15980	20240712	-43.87	8060	20231020	11.29	15980	-43.87	20240712	8060	11.29	20240806	15980	-43.87	20240712	8060	11.29	20231020	7.51	N	318410	500	27 억		88065	N	N	0	N	00	N
127	20241010	101144	57	100.00	KOSDAQ		화학	N	N	N	N		N	9030	60	2	0.67	31694220	3532	37.52	9000	9030	8930	11660	6280	8970	8973.45	1.59	0	450	9090	9030	8990	8930	8890	9010	8910	28	2690	500	6090	10	1	5555243	502	8.45	0.65	12	0.06	1069.00	13924.00	15980	20240712	-43.49	8060	20231020	12.03	15980	-43.49	20240712	8060	12.03	20240806	15980	-43.49	20240712	8060	12.03	20231020	7.51	N	318410	500	27 억		88065	N	N	0	N	00	N
128	20241010	091149	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	10	2	0.11	2024740	225	2.39	9000	9000	8980	11660	6280	8970	8998.84	1.59	0	-30	9090	9030	8990	8930	8890	9010	8910	28	2690	500	6090	10	1	5555243	499	8.40	0.64	12	0.00	1069.00	13924.00	15980	20240712	-43.80	8060	20231020	11.41	15980	-43.80	20240712	8060	11.41	20240806	15980	-43.80	20240712	8060	11.41	20231020	7.51	N	318410	500	27 억		88065	N	N	0	N	00	N
129	20241008	161136	57	100.00	KOSDAQ		화학	N	N	N	N		N	8970	-40	5	-0.44	84550740	9404	297.59	9040	9050	8950	11710	6310	9010	8990.93	1.59	0	-334	9103	9056	9023	8976	8943	9040	8960	28	2700	500	6120	10	1	5555243	498	8.39	0.64	12	0.17	1069.00	13924.00	15980	20240712	-43.87	8060	20231020	11.29	15980	-43.87	20240712	8060	11.29	20240806	15980	-43.87	20240712	8060	11.29	20231020	7.51	N	318410	500	27 억		88349	N	N	0	N	00	N
130	20241008	151147	57	100.00	KOSDAQ		화학	N	N	N	N		N	8990	-20	5	-0.22	81983320	9118	288.54	9040	9050	8950	11710	6310	9010	8991.37	1.59	0	-269	9103	9056	9023	8976	8943	9040	8960	28	2700	500	6120	10	1	5555243	499	8.41	0.65	12	0.16	1069.00	13924.00	15980	20240712	-43.74	8060	20231020	11.54	15980	-43.74	20240712	8060	11.54	20240806	15980	-43.74	20240712	8060	11.54	20231020	7.51	N	318410	500	27 억		88349	N	N	0	N	00	N
131	20241008	141141	57	100.00	KOSDAQ		화학	N	N	N	N		N	9050	40	2	0.44	80643810	8969	283.83	9040	9050	8950	11710	6310	9010	8991.39	1.59	0	-269	9103	9056	9023	8976	8943	9040	8960	28	2700	500	6120	10	1	5555243	503	8.47	0.65	12	0.16	1069.00	13924.00	15980	20240712	-43.37	8060	20231020	12.28	15980	-43.37	20240712	8060	12.28	20240806	15980	-43.37	20240712	8060	12.28	20231020	7.51	N	318410	500	27 억		88349	N	N	0	N	00	N
132	20241008	131139	57	100.00	KOSDAQ		화학	N	N	N	N		N	8970	-40	5	-0.44	40244040	4487	141.99	9040	9040	8950	11710	6310	9010	8969.03	1.59	0	-123	9103	9056	9023	8976	8943	9040	8960	28	2700	500	6120	10	1	5555243	498	8.39	0.64	12	0.08	1069.00	13924.00	15980	20240712	-43.87	8060	20231020	11.29	15980	-43.87	20240712	8060	11.29	20240806	15980	-43.87	20240712	8060	11.29	20231020	7.51	N	318410	500	27 억		88349	N	N	0	N	00	N
133	20241008	121141	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	-30	5	-0.33	37210240	4149	131.30	9040	9040	8950	11710	6310	9010	8968.48	1.59	0	-104	9103	9056	9023	8976	8943	9040	8960	28	2700	500	6120	10	1	5555243	499	8.40	0.64	12	0.07	1069.00	13924.00	15980	20240712	-43.80	8060	20231020	11.41	15980	-43.80	20240712	8060	11.41	20240806	15980	-43.80	20240712	8060	11.41	20231020	7.51	N	318410	500	27 억		88349	N	N	0	N	00	N
134	20241008	111140	57	100.00	KOSDAQ		화학	N	N	N	N		N	9010	0	3	0.00	33654160	3753	118.77	9040	9040	8950	11710	6310	9010	8967.27	1.59	0	-104	9103	9056	9023	8976	8943	9040	8960	28	2700	500	6120	10	1	5555243	501	8.43	0.65	12	0.07	1069.00	13924.00	15980	20240712	-43.62	8060	20231020	11.79	15980	-43.62	20240712	8060	11.79	20240806	15980	-43.62	20240712	8060	11.79	20231020	7.51	N	318410	500	27 억		88349	N	N	0	N	00	N
135	20241008	101141	57	100.00	KOSDAQ		화학	N	N	N	N		N	9010	0	3	0.00	9062850	1007	31.87	9040	9040	8950	11710	6310	9010	8999.85	1.59	0	8	9103	9056	9023	8976	8943	9040	8960	28	2700	500	6120	10	1	5555243	501	8.43	0.65	12	0.02	1069.00	13924.00	15980	20240712	-43.62	8060	20231020	11.79	15980	-43.62	20240712	8060	11.79	20240806	15980	-43.62	20240712	8060	11.79	20231020	7.51	N	318410	500	27 억		88349	N	N	0	N	00	N
136	20241008	091143	57	100.00	KOSDAQ		화학	N	N	N	N		N	9030	20	2	0.22	1355710	150	4.75	9040	9040	8990	11710	6310	9010	9038.07	1.59	0	-34	9103	9056	9023	8976	8943	9040	8960	28	2700	500	6120	10	1	5555243	502	8.45	0.65	12	0.00	1069.00	13924.00	15980	20240712	-43.49	8060	20231020	12.03	15980	-43.49	20240712	8060	12.03	20240806	15980	-43.49	20240712	8060	12.03	20231020	7.51	N	318410	500	27 억		88349	N	N	0	N	00	N
137	20241007	161156	57	100.00	KOSDAQ		화학	N	N	N	N		N	9010	-40	5	-0.44	28452390	3160	118.22	9040	9070	8990	11760	6340	9050	9003.92	1.59	0	140	9156	9102	9016	8962	8876	9130	8990	28	2710	500	6150	10	1	5555243	501	8.43	0.65	12	0.06	1069.00	13924.00	15980	20240712	-43.62	8060	20231020	11.79	15980	-43.62	20240712	8060	11.79	20240806	15980	-43.62	20240712	8060	11.79	20231020	7.48	N	318410	500	27 억		88209	N	N	0	N	00	N
138	20241007	151108	57	100.00	KOSDAQ		화학	N	N	N	N		N	9000	-50	5	-0.55	24338480	2704	101.16	9040	9070	8990	11760	6340	9050	9000.92	1.59	0	204	9156	9102	9016	8962	8876	9130	8990	28	2710	500	6150	10	1	5555243	500	8.42	0.65	12	0.05	1069.00	13924.00	15980	20240712	-43.68	8060	20231020	11.66	15980	-43.68	20240712	8060	11.66	20240806	15980	-43.68	20240712	8060	11.66	20231020	7.48	N	318410	500	27 억		88209	N	N	0	N	00	N
139	20241007	141130	57	100.00	KOSDAQ		화학	N	N	N	N		N	9020	-30	5	-0.33	19893830	2210	82.68	9040	9070	8990	11760	6340	9050	9001.73	1.59	0	204	9156	9102	9016	8962	8876	9130	8990	28	2710	500	6150	10	1	5555243	501	8.44	0.65	12	0.04	1069.00	13924.00	15980	20240712	-43.55	8060	20231020	11.91	15980	-43.55	20240712	8060	11.91	20240806	15980	-43.55	20240712	8060	11.91	20231020	7.48	N	318410	500	27 억		88209	N	N	0	N	00	N
140	20241007	131104	57	100.00	KOSDAQ		화학	N	N	N	N		N	9020	-30	5	-0.33	19713410	2190	81.93	9040	9070	8990	11760	6340	9050	9001.56	1.59	0	216	9156	9102	9016	8962	8876	9130	8990	28	2710	500	6150	10	1	5555243	501	8.44	0.65	12	0.04	1069.00	13924.00	15980	20240712	-43.55	8060	20231020	11.91	15980	-43.55	20240712	8060	11.91	20240806	15980	-43.55	20240712	8060	11.91	20231020	7.48	N	318410	500	27 억		88209	N	N	0	N	00	N
141	20241007	121129	57	100.00	KOSDAQ		화학	N	N	N	N		N	8990	-60	5	-0.66	18450910	2050	76.69	9040	9070	8990	11760	6340	9050	9000.44	1.59	0	216	9156	9102	9016	8962	8876	9130	8990	28	2710	500	6150	10	1	5555243	499	8.41	0.65	12	0.04	1069.00	13924.00	15980	20240712	-43.74	8060	20231020	11.54	15980	-43.74	20240712	8060	11.54	20240806	15980	-43.74	20240712	8060	11.54	20231020	7.48	N	318410	500	27 억		88209	N	N	0	N	00	N
142	20241007	111047	57	100.00	KOSDAQ		화학	N	N	N	N		N	9010	-40	5	-0.44	10795580	1199	44.86	9040	9070	8990	11760	6340	9050	9003.82	1.59	0	-103	9156	9102	9016	8962	8876	9130	8990	28	2710	500	6150	10	1	5555243	501	8.43	0.65	12	0.02	1069.00	13924.00	15980	20240712	-43.62	8060	20231020	11.79	15980	-43.62	20240712	8060	11.79	20240806	15980	-43.62	20240712	8060	11.79	20231020	7.48	N	318410	500	27 억		88209	N	N	0	N	00	N
143	20241007	101040	57	100.00	KOSDAQ		화학	N	N	N	N		N	8990	-60	5	-0.66	5840010	649	24.28	9040	9070	8990	11760	6340	9050	8998.47	1.59	0	-11	9156	9102	9016	8962	8876	9130	8990	28	2710	500	6150	10	1	5555243	499	8.41	0.65	12	0.01	1069.00	13924.00	15980	20240712	-43.74	8060	20231020	11.54	15980	-43.74	20240712	8060	11.54	20240806	15980	-43.74	20240712	8060	11.54	20231020	7.48	N	318410	500	27 억		88209	N	N	0	N	00	N
144	20241007	091123	57	100.00	KOSDAQ		화학	N	N	N	N		N	8990	-60	5	-0.66	2150250	239	8.94	9040	9040	8990	11760	6340	9050	8996.86	1.59	0	-1	9156	9102	9016	8962	8876	9130	8990	28	2710	500	6150	10	1	5555243	499	8.41	0.65	12	0.00	1069.00	13924.00	15980	20240712	-43.74	8060	20231020	11.54	15980	-43.74	20240712	8060	11.54	20240806	15980	-43.74	20240712	8060	11.54	20231020	7.48	N	318410	500	27 억		88209	N	N	0	N	00	N
145	20241004	161010	57	100.00	KOSDAQ		화학	N	N	N	N		N	9050	60	2	0.67	24042830	2673	29.64	9010	9070	8930	11680	6300	8990	8994.60	1.60	0	-432	9183	9086	9003	8906	8823	9045	8865	28	2690	500	6110	10	1	5555243	503	8.47	0.65	12	0.05	1069.00	13924.00	15980	20240712	-43.37	8060	20231020	12.28	15980	-43.37	20240712	8060	12.28	20240806	15980	-43.37	20240712	8060	12.28	20231020	7.47	N	318410	500	27 억		88641	N	N	0	N	00	N
146	20241004	151026	57	100.00	KOSDAQ		화학	N	N	N	N		N	9000	10	2	0.11	20678070	2300	25.51	9010	9070	8930	11680	6300	8990	8990.47	1.60	0	-366	9183	9086	9003	8906	8823	9045	8865	28	2690	500	6110	10	1	5555243	500	8.42	0.65	12	0.04	1069.00	13924.00	15980	20240712	-43.68	8060	20231020	11.66	15980	-43.68	20240712	8060	11.66	20240806	15980	-43.68	20240712	8060	11.66	20231020	7.47	N	318410	500	27 억		88641	N	N	0	N	00	N
147	20241004	141009	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	-10	5	-0.11	16646530	1852	20.54	9010	9070	8930	11680	6300	8990	8988.41	1.60	0	-317	9183	9086	9003	8906	8823	9045	8865	28	2690	500	6110	10	1	5555243	499	8.40	0.64	12	0.03	1069.00	13924.00	15980	20240712	-43.80	8060	20231020	11.41	15980	-43.80	20240712	8060	11.41	20240806	15980	-43.80	20240712	8060	11.41	20231020	7.47	N	318410	500	27 억		88641	N	N	0	N	00	N
148	20241004	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	9020	30	2	0.33	11616930	1292	14.33	9010	9070	8930	11680	6300	8990	8991.43	1.60	0	-280	9183	9086	9003	8906	8823	9045	8865	28	2690	500	6110	10	1	5555243	501	8.44	0.65	12	0.02	1069.00	13924.00	15980	20240712	-43.55	8060	20231020	11.91	15980	-43.55	20240712	8060	11.91	20240806	15980	-43.55	20240712	8060	11.91	20231020	7.47	N	318410	500	27 억		88641	N	N	0	N	00	N
149	20241004	121020	57	100.00	KOSDAQ		화학	N	N	N	N		N	9020	30	2	0.33	11436530	1272	14.11	9010	9070	8930	11680	6300	8990	8990.98	1.60	0	-280	9183	9086	9003	8906	8823	9045	8865	28	2690	500	6110	10	1	5555243	501	8.44	0.65	12	0.02	1069.00	13924.00	15980	20240712	-43.55	8060	20231020	11.91	15980	-43.55	20240712	8060	11.91	20240806	15980	-43.55	20240712	8060	11.91	20231020	7.47	N	318410	500	27 억		88641	N	N	0	N	00	N
150	20241004	111012	57	100.00	KOSDAQ		화학	N	N	N	N		N	8970	-20	5	-0.22	7237230	806	8.94	9010	9070	8930	11680	6300	8990	8979.19	1.60	0	-251	9183	9086	9003	8906	8823	9045	8865	28	2690	500	6110	10	1	5555243	498	8.39	0.64	12	0.01	1069.00	13924.00	15980	20240712	-43.87	8060	20231020	11.29	15980	-43.87	20240712	8060	11.29	20240806	15980	-43.87	20240712	8060	11.29	20231020	7.47	N	318410	500	27 억		88641	N	N	0	N	00	N
151	20241004	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	9010	20	2	0.22	6342060	706	7.83	9010	9070	8930	11680	6300	8990	8983.09	1.60	0	-246	9183	9086	9003	8906	8823	9045	8865	28	2690	500	6110	10	1	5555243	501	8.43	0.65	12	0.01	1069.00	13924.00	15980	20240712	-43.62	8060	20231020	11.79	15980	-43.62	20240712	8060	11.79	20240806	15980	-43.62	20240712	8060	11.79	20231020	7.47	N	318410	500	27 억		88641	N	N	0	N	00	N
152	20241004	091020	57	100.00	KOSDAQ		화학	N	N	N	N		N	8990	0	3	0.00	0	0	0.00	0	0	0	11680	6300	8990	0.00	1.60	0	0	9183	9086	9003	8906	8823	9045	8865	28	2690	500	6110	10	1	5555243	499	8.41	0.65	12	0.00	1069.00	13924.00	15980	20240712	-43.74	8060	20231020	11.54	15980	-43.74	20240712	8060	11.54	20240806	15980	-43.74	20240712	8060	11.54	20231020	7.47	N	318410	500	27 억		88641	N	N	0	N	00	N
153	20241002	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	8990	-80	5	-0.88	81251780	9017	140.76	9070	9100	8920	11790	6350	9070	9011.19	1.62	0	-1362	9323	9196	9103	8976	8883	9260	9040	28	2720	500	6160	10	1	5555243	499	8.41	0.65	12	0.16	1069.00	13924.00	15980	20240712	-43.74	8060	20231020	11.54	15980	-43.74	20240712	8060	11.54	20240806	15980	-43.74	20240712	8060	11.54	20231020	7.55	N	318410	500	27 억		90003	N	N	0	N	00	N
154	20241002	151021	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	-90	5	-0.99	78842750	8749	136.58	9070	9100	8920	11790	6350	9070	9011.63	1.62	0	-1216	9323	9196	9103	8976	8883	9260	9040	28	2720	500	6160	10	1	5555243	499	8.40	0.64	12	0.16	1069.00	13924.00	15980	20240712	-43.80	8060	20231020	11.41	15980	-43.80	20240712	8060	11.41	20240806	15980	-43.80	20240712	8060	11.41	20231020	7.55	N	318410	500	27 억		90003	N	N	0	N	00	N
155	20241002	141022	57	100.00	KOSDAQ		화학	N	N	N	N		N	9080	10	2	0.11	44460680	4934	77.02	9070	9100	8920	11790	6350	9070	9011.08	1.62	0	-708	9323	9196	9103	8976	8883	9260	9040	28	2720	500	6160	10	1	5555243	504	8.49	0.65	12	0.09	1069.00	13924.00	15980	20240712	-43.18	8060	20231020	12.66	15980	-43.18	20240712	8060	12.66	20240806	15980	-43.18	20240712	8060	12.66	20231020	7.55	N	318410	500	27 억		90003	N	N	0	N	00	N
156	20241002	131013	57	100.00	KOSDAQ		화학	N	N	N	N		N	9070	0	3	0.00	43852870	4867	75.98	9070	9100	8920	11790	6350	9070	9010.25	1.62	0	-643	9323	9196	9103	8976	8883	9260	9040	28	2720	500	6160	10	1	5555243	504	8.48	0.65	12	0.09	1069.00	13924.00	15980	20240712	-43.24	8060	20231020	12.53	15980	-43.24	20240712	8060	12.53	20240806	15980	-43.24	20240712	8060	12.53	20231020	7.55	N	318410	500	27 억		90003	N	N	0	N	00	N
157	20241002	121012	57	100.00	KOSDAQ		화학	N	N	N	N		N	9040	-30	5	-0.33	27812210	3089	48.22	9070	9100	8920	11790	6350	9070	9003.63	1.62	0	-685	9323	9196	9103	8976	8883	9260	9040	28	2720	500	6160	10	1	5555243	502	8.46	0.65	12	0.06	1069.00	13924.00	15980	20240712	-43.43	8060	20231020	12.16	15980	-43.43	20240712	8060	12.16	20240806	15980	-43.43	20240712	8060	12.16	20231020	7.55	N	318410	500	27 억		90003	N	N	0	N	00	N
158	20241002	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	9070	0	3	0.00	26118030	2902	45.30	9070	9100	8920	11790	6350	9070	9000.01	1.62	0	-558	9323	9196	9103	8976	8883	9260	9040	28	2720	500	6160	10	1	5555243	504	8.48	0.65	12	0.05	1069.00	13924.00	15980	20240712	-43.24	8060	20231020	12.53	15980	-43.24	20240712	8060	12.53	20240806	15980	-43.24	20240712	8060	12.53	20231020	7.55	N	318410	500	27 억		90003	N	N	0	N	00	N
159	20241002	100956	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	30	2	0.33	24084040	2678	41.80	9070	9100	8920	11790	6350	9070	8993.29	1.62	0	-487	9323	9196	9103	8976	8883	9260	9040	28	2720	500	6160	10	1	5555243	506	8.51	0.65	12	0.05	1069.00	13924.00	15980	20240712	-43.05	8060	20231020	12.90	15980	-43.05	20240712	8060	12.90	20240806	15980	-43.05	20240712	8060	12.90	20231020	7.55	N	318410	500	27 억		90003	N	N	0	N	00	N
160	20241002	090957	57	100.00	KOSDAQ		화학	N	N	N	N		N	9070	0	3	0.00	12327600	1378	21.51	9070	9070	8920	11790	6350	9070	8946.01	1.62	0	-180	9323	9196	9103	8976	8883	9260	9040	28	2720	500	6160	10	1	5555243	504	8.48	0.65	12	0.02	1069.00	13924.00	15980	20240712	-43.24	8060	20231020	12.53	15980	-43.24	20240712	8060	12.53	20240806	15980	-43.24	20240712	8060	12.53	20231020	7.55	N	318410	500	27 억		90003	N	N	0	N	00	N