KissMeData/058450/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	160621	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	0	3	0.00	39758240	17767	35.53	2265	2365	2205	2905	1565	2235	2237.76	3.69	0	-3368	2495	2365	2290	2160	2085	2327	2122	72	670	500	1340	5	1	14452469	323	-3.62	1.27	12	0.12	-618.00	1766.00	5910	20240412	-62.18	1861	20240920	20.10	5910	-62.18	20240412	1861	20.10	20240920	5910	-62.18	20240412	403	454.59	20231101	0.59	N	058450	500	72 억		533392	N	N	0	N	00	N
3	20241031	150627	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	10	2	0.45	32801390	14619	29.24	2265	2365	2220	2905	1565	2235	2243.75	3.69	0	-3255	2495	2365	2290	2160	2085	2327	2122	72	670	500	1340	5	1	14452469	324	-3.63	1.27	12	0.10	-618.00	1766.00	5910	20240412	-62.01	1861	20240920	20.63	5910	-62.01	20240412	1861	20.63	20240920	5910	-62.01	20240412	403	457.07	20231101	0.59	N	058450	500	72 억		533392	N	N	0	N	00	N
4	20241031	140627	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	10	2	0.45	26715970	11888	23.78	2265	2365	2220	2905	1565	2235	2247.31	3.69	0	-1936	2495	2365	2290	2160	2085	2327	2122	72	670	500	1340	5	1	14452469	324	-3.63	1.27	12	0.08	-618.00	1766.00	5910	20240412	-62.01	1861	20240920	20.63	5910	-62.01	20240412	1861	20.63	20240920	5910	-62.01	20240412	403	457.07	20231101	0.59	N	058450	500	72 억		533392	N	N	0	N	00	N
5	20241031	130626	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	35	2	1.57	19146695	8499	17.00	2265	2365	2220	2905	1565	2235	2252.82	3.69	0	-1981	2495	2365	2290	2160	2085	2327	2122	72	670	500	1340	5	1	14452469	328	-3.67	1.29	12	0.06	-618.00	1766.00	5910	20240412	-61.59	1861	20240920	21.98	5910	-61.59	20240412	1861	21.98	20240920	5910	-61.59	20240412	403	463.28	20231101	0.59	N	058450	500	72 억		533392	N	N	0	N	00	N
6	20241031	120626	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	45	2	2.01	18983705	8427	16.85	2265	2365	2220	2905	1565	2235	2252.72	3.69	0	-1980	2495	2365	2290	2160	2085	2327	2122	72	670	500	1340	5	1	14452469	330	-3.69	1.29	12	0.06	-618.00	1766.00	5910	20240412	-61.42	1861	20240920	22.51	5910	-61.42	20240412	1861	22.51	20240920	5910	-61.42	20240412	403	465.76	20231101	0.59	N	058450	500	72 억		533392	N	N	0	N	00	N
7	20241031	110627	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	10	2	0.45	7436655	3319	6.64	2265	2265	2235	2905	1565	2235	2240.63	3.69	0	-1906	2495	2365	2290	2160	2085	2327	2122	72	670	500	1340	5	1	14452469	324	-3.63	1.27	12	0.02	-618.00	1766.00	5910	20240412	-62.01	1861	20240920	20.63	5910	-62.01	20240412	1861	20.63	20240920	5910	-62.01	20240412	403	457.07	20231101	0.59	N	058450	500	72 억		533392	N	N	0	N	00	N
8	20241031	100627	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	15	2	0.67	5080475	2266	4.53	2265	2265	2235	2905	1565	2235	2242.05	3.69	0	-1878	2495	2365	2290	2160	2085	2327	2122	72	670	500	1340	5	1	14452469	325	-3.64	1.27	12	0.02	-618.00	1766.00	5910	20240412	-61.93	1861	20240920	20.90	5910	-61.93	20240412	1861	20.90	20240920	5910	-61.93	20240412	403	458.31	20231101	0.59	N	058450	500	72 억		533392	N	N	0	N	00	N
9	20241031	090624	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	15	2	0.67	575510	255	0.51	2265	2265	2250	2905	1565	2235	2256.90	3.69	0	-226	2495	2365	2290	2160	2085	2327	2122	72	670	500	1340	5	1	14452469	325	-3.64	1.27	12	0.00	-618.00	1766.00	5910	20240412	-61.93	1861	20240920	20.90	5910	-61.93	20240412	1861	20.90	20240920	5910	-61.93	20240412	403	458.31	20231101	0.59	N	058450	500	72 억		533392	N	N	0	N	00	N
10	20241030	160623	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	0	3	0.00	114314595	49623	36.55	2325	2420	2215	2905	1565	2235	2303.68	3.74	0	-6839	2611	2422	2261	2072	1911	2342	1992	72	670	500	1340	5	1	14452469	323	-3.62	1.27	12	0.34	-618.00	1766.00	5910	20240412	-62.18	1861	20240920	20.10	5910	-62.18	20240412	1861	20.10	20240920	5910	-62.18	20240412	403	454.59	20231101	0.57	N	058450	500	72 억		540182	N	N	0	N	00	N
11	20241030	150637	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	10	2	0.45	111864720	48528	35.74	2325	2420	2215	2905	1565	2235	2305.16	3.74	0	-6527	2611	2422	2261	2072	1911	2342	1992	72	670	500	1340	5	1	14452469	324	-3.63	1.27	12	0.34	-618.00	1766.00	5910	20240412	-62.01	1861	20240920	20.63	5910	-62.01	20240412	1861	20.63	20240920	5910	-62.01	20240412	403	457.07	20231101	0.57	N	058450	500	72 억		540182	N	N	0	N	00	N
12	20241030	140628	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	25	2	1.12	102159020	44204	32.56	2325	2420	2215	2905	1565	2235	2311.08	3.74	0	-6109	2611	2422	2261	2072	1911	2342	1992	72	670	500	1340	5	1	14452469	327	-3.66	1.28	12	0.31	-618.00	1766.00	5910	20240412	-61.76	1861	20240920	21.44	5910	-61.76	20240412	1861	21.44	20240920	5910	-61.76	20240412	403	460.79	20231101	0.57	N	058450	500	72 억		540182	N	N	0	N	00	N
13	20241030	130628	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	55	2	2.46	97051195	41952	30.90	2325	2420	2215	2905	1565	2235	2313.39	3.74	0	-6380	2611	2422	2261	2072	1911	2342	1992	72	670	500	1340	5	1	14452469	331	-3.71	1.30	12	0.29	-618.00	1766.00	5910	20240412	-61.25	1861	20240920	23.05	5910	-61.25	20240412	1861	23.05	20240920	5910	-61.25	20240412	403	468.24	20231101	0.57	N	058450	500	72 억		540182	N	N	0	N	00	N
14	20241030	120636	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	90	2	4.03	85364250	36852	27.14	2325	2420	2215	2905	1565	2235	2316.41	3.74	0	-4444	2611	2422	2261	2072	1911	2342	1992	72	670	500	1340	5	1	14452469	336	-3.76	1.32	12	0.25	-618.00	1766.00	5910	20240412	-60.66	1861	20240920	24.93	5910	-60.66	20240412	1861	24.93	20240920	5910	-60.66	20240412	403	476.92	20231101	0.57	N	058450	500	72 억		540182	N	N	0	N	00	N
15	20241030	110626	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	35	2	1.57	51163240	22135	16.30	2325	2345	2215	2905	1565	2235	2311.42	3.74	0	-4085	2611	2422	2261	2072	1911	2342	1992	72	670	500	1340	5	1	14452469	328	-3.67	1.29	12	0.15	-618.00	1766.00	5910	20240412	-61.59	1861	20240920	21.98	5910	-61.59	20240412	1861	21.98	20240920	5910	-61.59	20240412	403	463.28	20231101	0.57	N	058450	500	72 억		540182	N	N	0	N	00	N
16	20241030	100624	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	100	2	4.47	43233665	18689	13.76	2325	2345	2215	2905	1565	2235	2313.32	3.74	0	-3618	2611	2422	2261	2072	1911	2342	1992	72	670	500	1340	5	1	14452469	337	-3.78	1.32	12	0.13	-618.00	1766.00	5910	20240412	-60.49	1861	20240920	25.47	5910	-60.49	20240412	1861	25.47	20240920	5910	-60.49	20240412	403	479.40	20231101	0.57	N	058450	500	72 억		540182	N	N	0	N	00	N
17	20241030	090628	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	5	2	0.22	2420210	1058	0.78	2325	2325	2240	2905	1565	2235	2287.53	3.74	0	-74	2611	2422	2261	2072	1911	2342	1992	72	670	500	1340	5	1	14452469	324	-3.62	1.27	12	0.01	-618.00	1766.00	5910	20240412	-62.10	1861	20240920	20.37	5910	-62.10	20240412	1861	20.37	20240920	5910	-62.10	20240412	403	455.83	20231101	0.57	N	058450	500	72 억		540182	N	N	0	N	00	N
18	20241029	160605	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	0	3	0.00	301943945	135586	186.77	2240	2450	2100	2905	1565	2235	2226.96	3.60	0	21317	2605	2420	2325	2140	2045	2372	2092	72	670	500	1340	5	1	14452469	323	-3.62	1.27	12	0.94	-618.00	1766.00	5910	20240412	-62.18	1861	20240920	20.10	5910	-62.18	20240412	1861	20.10	20240920	5910	-62.18	20240412	403	454.59	20231101	0.57	N	058450	500	72 억		519588	N	N	0	N	00	N
19	20241029	150616	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	60	2	2.68	257419870	115713	159.40	2240	2450	2100	2905	1565	2235	2224.64	3.60	0	9223	2605	2420	2325	2140	2045	2372	2092	72	670	500	1340	5	1	14452469	332	-3.71	1.30	12	0.80	-618.00	1766.00	5910	20240412	-61.17	1861	20240920	23.32	5910	-61.17	20240412	1861	23.32	20240920	5910	-61.17	20240412	403	469.48	20231101	0.57	N	058450	500	72 억		519588	N	N	0	N	00	N
20	20241029	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	5	2	0.22	162397565	74476	102.59	2240	2250	2100	2905	1565	2235	2180.54	3.60	0	12530	2605	2420	2325	2140	2045	2372	2092	72	670	500	1340	5	1	14452469	324	-3.62	1.27	12	0.52	-618.00	1766.00	5910	20240412	-62.10	1861	20240920	20.37	5910	-62.10	20240412	1861	20.37	20240920	5910	-62.10	20240412	403	455.83	20231101	0.57	N	058450	500	72 억		519588	N	N	0	N	00	N
21	20241029	130609	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	-40	5	-1.79	141535895	65097	89.67	2240	2250	2100	2905	1565	2235	2174.23	3.60	0	8637	2605	2420	2325	2140	2045	2372	2092	72	670	500	1340	5	1	14452469	317	-3.55	1.24	12	0.45	-618.00	1766.00	5910	20240412	-62.86	1861	20240920	17.95	5910	-62.86	20240412	1861	17.95	20240920	5910	-62.86	20240412	403	444.67	20231101	0.57	N	058450	500	72 억		519588	N	N	0	N	00	N
22	20241029	120612	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	-45	5	-2.01	123642735	56936	78.43	2240	2250	2100	2905	1565	2235	2171.61	3.60	0	7036	2605	2420	2325	2140	2045	2372	2092	72	670	500	1340	5	1	14452469	317	-3.54	1.24	12	0.39	-618.00	1766.00	5910	20240412	-62.94	1861	20240920	17.68	5910	-62.94	20240412	1861	17.68	20240920	5910	-62.94	20240412	403	443.42	20231101	0.57	N	058450	500	72 억		519588	N	N	0	N	00	N
23	20241029	110628	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	-35	5	-1.57	118137615	54418	74.96	2240	2250	2100	2905	1565	2235	2170.93	3.60	0	7040	2605	2420	2325	2140	2045	2372	2092	72	670	500	1340	5	1	14452469	318	-3.56	1.25	12	0.38	-618.00	1766.00	5910	20240412	-62.77	1861	20240920	18.22	5910	-62.77	20240412	1861	18.22	20240920	5910	-62.77	20240412	403	445.91	20231101	0.57	N	058450	500	72 억		519588	N	N	0	N	00	N
24	20241029	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-20	5	-0.89	84403015	39162	53.95	2240	2250	2100	2905	1565	2235	2155.23	3.60	0	9991	2605	2420	2325	2140	2045	2372	2092	72	670	500	1340	5	1	14452469	320	-3.58	1.25	12	0.27	-618.00	1766.00	5910	20240412	-62.52	1861	20240920	19.02	5910	-62.52	20240412	1861	19.02	20240920	5910	-62.52	20240412	403	449.63	20231101	0.57	N	058450	500	72 억		519588	N	N	0	N	00	N
25	20241028	160604	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-145	5	-6.09	165902835	71901	100.58	2380	2510	2230	3090	1670	2380	2309.99	3.64	0	-6596	2633	2506	2433	2306	2233	2470	2270	72	710	500	1420	5	1	14452469	323	-3.62	1.27	12	0.50	-618.00	1766.00	5910	20240412	-62.18	1861	20240920	20.10	5910	-62.18	20240412	1861	20.10	20240920	5910	-62.18	20240412	403	454.59	20231101	0.58	N	058450	500	72 억		525879	N	N	0	N	00	N
26	20241028	150608	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-125	5	-5.25	146903390	63440	88.75	2380	2510	2250	3090	1670	2380	2315.63	3.64	0	-1904	2633	2506	2433	2306	2233	2470	2270	72	710	500	1420	5	1	14452469	326	-3.65	1.28	12	0.44	-618.00	1766.00	5910	20240412	-61.84	1861	20240920	21.17	5910	-61.84	20240412	1861	21.17	20240920	5910	-61.84	20240412	403	459.55	20231101	0.58	N	058450	500	72 억		525879	N	N	0	N	00	N
27	20241028	140610	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-75	5	-3.15	96450080	41175	57.60	2380	2510	2280	3090	1670	2380	2342.44	3.64	0	-4044	2633	2506	2433	2306	2233	2470	2270	72	710	500	1420	5	1	14452469	333	-3.73	1.31	12	0.28	-618.00	1766.00	5910	20240412	-61.00	1861	20240920	23.86	5910	-61.00	20240412	1861	23.86	20240920	5910	-61.00	20240412	403	471.96	20231101	0.58	N	058450	500	72 억		525879	N	N	0	N	00	N
28	20241028	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	-40	5	-1.68	93457125	39888	55.80	2380	2510	2280	3090	1670	2380	2342.99	3.64	0	-3599	2633	2506	2433	2306	2233	2470	2270	72	710	500	1420	5	1	14452469	338	-3.79	1.33	12	0.28	-618.00	1766.00	5910	20240412	-60.41	1861	20240920	25.74	5910	-60.41	20240412	1861	25.74	20240920	5910	-60.41	20240412	403	480.65	20231101	0.58	N	058450	500	72 억		525879	N	N	0	N	00	N
29	20241028	120608	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	-40	5	-1.68	91510975	39056	54.64	2380	2510	2280	3090	1670	2380	2343.07	3.64	0	-3503	2633	2506	2433	2306	2233	2470	2270	72	710	500	1420	5	1	14452469	338	-3.79	1.33	12	0.27	-618.00	1766.00	5910	20240412	-60.41	1861	20240920	25.74	5910	-60.41	20240412	1861	25.74	20240920	5910	-60.41	20240412	403	480.65	20231101	0.58	N	058450	500	72 억		525879	N	N	0	N	00	N
30	20241028	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-50	5	-2.10	76536655	32615	45.62	2380	2510	2280	3090	1670	2380	2346.67	3.64	0	-4501	2633	2506	2433	2306	2233	2470	2270	72	710	500	1420	5	1	14452469	337	-3.77	1.32	12	0.23	-618.00	1766.00	5910	20240412	-60.58	1861	20240920	25.20	5910	-60.58	20240412	1861	25.20	20240920	5910	-60.58	20240412	403	478.16	20231101	0.58	N	058450	500	72 억		525879	N	N	0	N	00	N
31	20241028	100603	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-75	5	-3.15	64038350	27218	38.08	2380	2510	2300	3090	1670	2380	2352.79	3.64	0	-3947	2633	2506	2433	2306	2233	2470	2270	72	710	500	1420	5	1	14452469	333	-3.73	1.31	12	0.19	-618.00	1766.00	5910	20240412	-61.00	1861	20240920	23.86	5910	-61.00	20240412	1861	23.86	20240920	5910	-61.00	20240412	403	471.96	20231101	0.58	N	058450	500	72 억		525879	N	N	0	N	00	N
32	20241028	090604	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	115	2	4.83	3877415	1622	2.27	2380	2510	2370	3090	1670	2380	2390.51	3.64	0	1056	2633	2506	2433	2306	2233	2470	2270	72	710	500	1420	5	1	14452469	361	-4.04	1.41	12	0.01	-618.00	1766.00	5910	20240412	-57.78	1861	20240920	34.07	5910	-57.78	20240412	1861	34.07	20240920	5910	-57.78	20240412	403	519.11	20231101	0.58	N	058450	500	72 억		525879	Y	N	0	N	00	N
33	20241025	160603	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-15	5	-0.63	175298440	71352	148.58	2395	2560	2360	3110	1680	2395	2458.40	3.70	0	-8969	2608	2501	2428	2321	2248	2465	2285	72	715	500	1430	5	1	14452469	344	-3.85	1.35	12	0.49	-618.00	1766.00	5910	20240412	-59.73	1861	20240920	27.89	5910	-59.73	20240412	1861	27.89	20240920	5910	-59.73	20240412	400	495.00	20231026	0.58	N	058450	500	72 억		534816	N	N	0	N	00	N
34	20241025	150607	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	55	2	2.30	151010445	61223	127.49	2395	2560	2390	3110	1680	2395	2466.63	3.70	0	-7055	2608	2501	2428	2321	2248	2465	2285	72	715	500	1430	5	1	14452469	354	-3.96	1.39	12	0.42	-618.00	1766.00	5910	20240412	-58.54	1861	20240920	31.65	5910	-58.54	20240412	1861	31.65	20240920	5910	-58.54	20240412	400	512.50	20231026	0.58	N	058450	500	72 억		534816	N	N	0	N	00	N
35	20241025	140605	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	100	2	4.18	137639265	55736	116.06	2395	2560	2390	3110	1680	2395	2469.57	3.70	0	-6716	2608	2501	2428	2321	2248	2465	2285	72	715	500	1430	5	1	14452469	361	-4.04	1.41	12	0.39	-618.00	1766.00	5910	20240412	-57.78	1861	20240920	34.07	5910	-57.78	20240412	1861	34.07	20240920	5910	-57.78	20240412	400	523.75	20231026	0.58	N	058450	500	72 억		534816	N	N	0	N	00	N
36	20241025	130608	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	70	2	2.92	70264090	28881	60.14	2395	2495	2390	3110	1680	2395	2432.96	3.70	0	-5284	2608	2501	2428	2321	2248	2465	2285	72	715	500	1430	5	1	14452469	356	-3.99	1.40	12	0.20	-618.00	1766.00	5910	20240412	-58.29	1861	20240920	32.46	5910	-58.29	20240412	1861	32.46	20240920	5910	-58.29	20240412	400	516.25	20231026	0.58	N	058450	500	72 억		534816	N	N	0	N	00	N
37	20241025	120608	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	65	2	2.71	54968790	22669	47.20	2395	2495	2390	3110	1680	2395	2424.92	3.70	0	-2960	2608	2501	2428	2321	2248	2465	2285	72	715	500	1430	5	1	14452469	356	-3.98	1.39	12	0.16	-618.00	1766.00	5910	20240412	-58.38	1861	20240920	32.19	5910	-58.38	20240412	1861	32.19	20240920	5910	-58.38	20240412	400	515.00	20231026	0.58	N	058450	500	72 억		534816	N	N	0	N	00	N
38	20241025	110604	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	25	2	1.04	48610560	20059	41.77	2395	2495	2390	3110	1680	2395	2423.46	3.70	0	-2360	2608	2501	2428	2321	2248	2465	2285	72	715	500	1430	5	1	14452469	350	-3.92	1.37	12	0.14	-618.00	1766.00	5910	20240412	-59.05	1861	20240920	30.04	5910	-59.05	20240412	1861	30.04	20240920	5910	-59.05	20240412	400	505.00	20231026	0.58	N	058450	500	72 억		534816	N	N	0	N	00	N
39	20241025	100606	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	15	2	0.63	28102875	11562	24.08	2395	2495	2395	3110	1680	2395	2430.81	3.70	0	-522	2608	2501	2428	2321	2248	2465	2285	72	715	500	1430	5	1	14452469	348	-3.90	1.36	12	0.08	-618.00	1766.00	5910	20240412	-59.22	1861	20240920	29.50	5910	-59.22	20240412	1861	29.50	20240920	5910	-59.22	20240412	400	502.50	20231026	0.58	N	058450	500	72 억		534816	N	N	0	N	00	N
40	20241025	090606	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	95	2	3.97	7374510	3011	6.27	2395	2490	2395	3110	1680	2395	2450.29	3.70	0	107	2608	2501	2428	2321	2248	2465	2285	72	715	500	1430	5	1	14452469	360	-4.03	1.41	12	0.02	-618.00	1766.00	5910	20240412	-57.87	1861	20240920	33.80	5910	-57.87	20240412	1861	33.80	20240920	5910	-57.87	20240412	400	522.50	20231026	0.58	N	058450	500	72 억		534816	N	N	0	N	00	N
41	20241024	160555	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	-60	5	-2.44	110155280	45973	155.17	2455	2535	2355	3190	1720	2455	2396.09	3.70	0	-324	2675	2565	2460	2350	2245	2620	2405	72	735	500	1470	5	1	14452469	346	-3.88	1.36	12	0.32	-618.00	1766.00	5910	20240412	-59.48	1861	20240920	28.69	5910	-59.48	20240412	1861	28.69	20240920	5910	-59.48	20240412	398	501.76	20231024	0.57	N	058450	500	72 억		535158	N	N	0	N	00	N
42	20241024	150600	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	-60	5	-2.44	95374875	39747	134.16	2455	2535	2355	3190	1720	2455	2399.55	3.70	0	634	2675	2565	2460	2350	2245	2620	2405	72	735	500	1470	5	1	14452469	346	-3.88	1.36	12	0.28	-618.00	1766.00	5910	20240412	-59.48	1861	20240920	28.69	5910	-59.48	20240412	1861	28.69	20240920	5910	-59.48	20240412	398	501.76	20231024	0.57	N	058450	500	72 억		535158	N	N	0	N	00	N
43	20241024	140549	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-90	5	-3.67	79104830	32911	111.08	2455	2535	2355	3190	1720	2455	2403.60	3.70	0	1202	2675	2565	2460	2350	2245	2620	2405	72	735	500	1470	5	1	14452469	342	-3.83	1.34	12	0.23	-618.00	1766.00	5910	20240412	-59.98	1861	20240920	27.08	5910	-59.98	20240412	1861	27.08	20240920	5910	-59.98	20240412	398	494.22	20231024	0.57	N	058450	500	72 억		535158	N	N	0	N	00	N
44	20241024	130559	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-70	5	-2.85	69523285	28882	97.49	2455	2535	2355	3190	1720	2455	2407.15	3.70	0	3248	2675	2565	2460	2350	2245	2620	2405	72	735	500	1470	5	1	14452469	345	-3.86	1.35	12	0.20	-618.00	1766.00	5910	20240412	-59.64	1861	20240920	28.16	5910	-59.64	20240412	1861	28.16	20240920	5910	-59.64	20240412	398	499.25	20231024	0.57	N	058450	500	72 억		535158	N	N	0	N	00	N
45	20241024	120558	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-55	5	-2.24	67713405	28124	94.93	2455	2535	2355	3190	1720	2455	2407.67	3.70	0	3308	2675	2565	2460	2350	2245	2620	2405	72	735	500	1470	5	1	14452469	347	-3.88	1.36	12	0.19	-618.00	1766.00	5910	20240412	-59.39	1861	20240920	28.96	5910	-59.39	20240412	1861	28.96	20240920	5910	-59.39	20240412	398	503.02	20231024	0.57	N	058450	500	72 억		535158	N	N	0	N	00	N
46	20241024	110602	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	-10	5	-0.41	46087155	19141	64.61	2455	2535	2355	3190	1720	2455	2407.77	3.70	0	3236	2675	2565	2460	2350	2245	2620	2405	72	735	500	1470	5	1	14452469	353	-3.96	1.38	12	0.13	-618.00	1766.00	5910	20240412	-58.63	1861	20240920	31.38	5910	-58.63	20240412	1861	31.38	20240920	5910	-58.63	20240412	398	514.32	20231024	0.57	N	058450	500	72 억		535158	N	N	0	N	00	N
47	20241024	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	0	3	0.00	43207990	17955	60.60	2455	2535	2355	3190	1720	2455	2406.46	3.70	0	3234	2675	2565	2460	2350	2245	2620	2405	72	735	500	1470	5	1	14452469	355	-3.97	1.39	12	0.12	-618.00	1766.00	5910	20240412	-58.46	1861	20240920	31.92	5910	-58.46	20240412	1861	31.92	20240920	5910	-58.46	20240412	398	516.83	20231024	0.57	N	058450	500	72 억		535158	N	N	0	N	00	N
48	20241024	090620	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	-15	5	-0.61	600955	245	0.83	2455	2455	2435	3190	1720	2455	2452.88	3.70	0	-63	2675	2565	2460	2350	2245	2620	2405	72	735	500	1470	5	1	14452469	353	-3.95	1.38	12	0.00	-618.00	1766.00	5910	20240412	-58.71	1861	20240920	31.11	5910	-58.71	20240412	1861	31.11	20240920	5910	-58.71	20240412	398	513.07	20231024	0.57	N	058450	500	72 억		535158	N	N	0	N	00	N
49	20241023	160559	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	80	2	3.37	70967560	29414	26.35	2355	2570	2355	3085	1665	2375	2412.71	3.72	0	-2939	2621	2497	2406	2282	2191	2452	2237	72	710	500	1420	5	1	14452469	355	-3.97	1.39	12	0.20	-618.00	1766.00	5910	20240412	-58.46	1861	20240920	31.92	5910	-58.46	20240412	1861	31.92	20240920	5910	-58.46	20240412	398	516.83	20231024	0.57	N	058450	500	72 억		538141	N	N	0	N	00	N
50	20241023	150611	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	55	2	2.32	54619640	22703	20.34	2355	2570	2355	3085	1665	2375	2405.83	3.72	0	-2777	2621	2497	2406	2282	2191	2452	2237	72	710	500	1420	5	1	14452469	351	-3.93	1.38	12	0.16	-618.00	1766.00	5910	20240412	-58.88	1861	20240920	30.57	5910	-58.88	20240412	1861	30.57	20240920	5910	-58.88	20240412	398	510.55	20231024	0.57	N	058450	500	72 억		538141	N	N	0	N	00	N
51	20241023	140612	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	45	2	1.89	49685330	20661	18.51	2355	2570	2355	3085	1665	2375	2404.79	3.72	0	-2760	2621	2497	2406	2282	2191	2452	2237	72	710	500	1420	5	1	14452469	350	-3.92	1.37	12	0.14	-618.00	1766.00	5910	20240412	-59.05	1861	20240920	30.04	5910	-59.05	20240412	1861	30.04	20240920	5910	-59.05	20240412	398	508.04	20231024	0.57	N	058450	500	72 억		538141	N	N	0	N	00	N
52	20241023	130603	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	20	2	0.84	45486850	18920	16.95	2355	2570	2355	3085	1665	2375	2404.17	3.72	0	-2699	2621	2497	2406	2282	2191	2452	2237	72	710	500	1420	5	1	14452469	346	-3.88	1.36	12	0.13	-618.00	1766.00	5910	20240412	-59.48	1861	20240920	28.69	5910	-59.48	20240412	1861	28.69	20240920	5910	-59.48	20240412	398	501.76	20231024	0.57	N	058450	500	72 억		538141	N	N	0	N	00	N
53	20241023	120601	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	35	2	1.47	43005530	17888	16.03	2355	2570	2355	3085	1665	2375	2404.16	3.72	0	-2364	2621	2497	2406	2282	2191	2452	2237	72	710	500	1420	5	1	14452469	348	-3.90	1.36	12	0.12	-618.00	1766.00	5910	20240412	-59.22	1861	20240920	29.50	5910	-59.22	20240412	1861	29.50	20240920	5910	-59.22	20240412	398	505.53	20231024	0.57	N	058450	500	72 억		538141	N	N	0	N	00	N
54	20241023	110558	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	0	3	0.00	35369965	14686	13.16	2355	2570	2355	3085	1665	2375	2408.41	3.72	0	-2837	2621	2497	2406	2282	2191	2452	2237	72	710	500	1420	5	1	14452469	343	-3.84	1.34	12	0.10	-618.00	1766.00	5910	20240412	-59.81	1861	20240920	27.62	5910	-59.81	20240412	1861	27.62	20240920	5910	-59.81	20240412	398	496.73	20231024	0.57	N	058450	500	72 억		538141	N	N	0	N	00	N
55	20241023	100601	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	35	2	1.47	27018570	11196	10.03	2355	2570	2355	3085	1665	2375	2413.23	3.72	0	-2191	2621	2497	2406	2282	2191	2452	2237	72	710	500	1420	5	1	14452469	348	-3.90	1.36	12	0.08	-618.00	1766.00	5910	20240412	-59.22	1861	20240920	29.50	5910	-59.22	20240412	1861	29.50	20240920	5910	-59.22	20240412	398	505.53	20231024	0.57	N	058450	500	72 억		538141	N	N	0	N	00	N
56	20241023	090601	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	70	2	2.95	6425585	2625	2.35	2355	2570	2355	3085	1665	2375	2447.84	3.72	0	40	2621	2497	2406	2282	2191	2452	2237	72	710	500	1420	5	1	14452469	353	-3.96	1.38	12	0.02	-618.00	1766.00	5910	20240412	-58.63	1861	20240920	31.38	5910	-58.63	20240412	1861	31.38	20240920	5910	-58.63	20240412	398	514.32	20231024	0.57	N	058450	500	72 억		538141	N	N	0	N	00	N
57	20241022	160553	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-105	5	-4.23	264491945	111153	103.52	2480	2530	2315	3220	1740	2480	2379.53	3.77	0	-7199	2660	2570	2435	2345	2210	2615	2390	72	740	500	1480	5	1	14452469	343	-3.84	1.34	12	0.77	-618.00	1766.00	5910	20240412	-59.81	1861	20240920	27.62	5910	-59.81	20240412	1861	27.62	20240920	5910	-59.81	20240412	398	496.73	20231024	0.55	N	058450	500	72 억		545280	N	N	0	N	00	N
58	20241022	150600	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-70	5	-2.82	244757770	102844	95.78	2480	2530	2315	3220	1740	2480	2379.89	3.77	0	-8167	2660	2570	2435	2345	2210	2615	2390	72	740	500	1480	5	1	14452469	348	-3.90	1.36	12	0.71	-618.00	1766.00	5910	20240412	-59.22	1861	20240920	29.50	5910	-59.22	20240412	1861	29.50	20240920	5910	-59.22	20240412	398	505.53	20231024	0.55	N	058450	500	72 억		545280	N	N	0	N	00	N
59	20241022	140601	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-80	5	-3.23	202719305	85210	79.36	2480	2530	2315	3220	1740	2480	2379.06	3.77	0	-6314	2660	2570	2435	2345	2210	2615	2390	72	740	500	1480	5	1	14452469	347	-3.88	1.36	12	0.59	-618.00	1766.00	5910	20240412	-59.39	1861	20240920	28.96	5910	-59.39	20240412	1861	28.96	20240920	5910	-59.39	20240412	398	503.02	20231024	0.55	N	058450	500	72 억		545280	N	N	0	N	00	N
60	20241022	130600	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	-85	5	-3.43	189034135	79533	74.07	2480	2530	2315	3220	1740	2480	2376.80	3.77	0	-6004	2660	2570	2435	2345	2210	2615	2390	72	740	500	1480	5	1	14452469	346	-3.88	1.36	12	0.55	-618.00	1766.00	5910	20240412	-59.48	1861	20240920	28.69	5910	-59.48	20240412	1861	28.69	20240920	5910	-59.48	20240412	398	501.76	20231024	0.55	N	058450	500	72 억		545280	N	N	0	N	00	N
61	20241022	120559	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-115	5	-4.64	170885000	71949	67.01	2480	2530	2315	3220	1740	2480	2375.09	3.77	0	-5279	2660	2570	2435	2345	2210	2615	2390	72	740	500	1480	5	1	14452469	342	-3.83	1.34	12	0.50	-618.00	1766.00	5910	20240412	-59.98	1861	20240920	27.08	5910	-59.98	20240412	1861	27.08	20240920	5910	-59.98	20240412	398	494.22	20231024	0.55	N	058450	500	72 억		545280	N	N	0	N	00	N
62	20241022	110556	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-110	5	-4.44	150919310	63436	59.08	2480	2530	2315	3220	1740	2480	2379.08	3.77	0	-4491	2660	2570	2435	2345	2210	2615	2390	72	740	500	1480	5	1	14452469	343	-3.83	1.34	12	0.44	-618.00	1766.00	5910	20240412	-59.90	1861	20240920	27.35	5910	-59.90	20240412	1861	27.35	20240920	5910	-59.90	20240412	398	495.48	20231024	0.55	N	058450	500	72 억		545280	N	N	0	N	00	N
63	20241022	100558	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-50	5	-2.02	137265160	57687	53.73	2480	2530	2315	3220	1740	2480	2379.48	3.77	0	-2139	2660	2570	2435	2345	2210	2615	2390	72	740	500	1480	5	1	14452469	351	-3.93	1.38	12	0.40	-618.00	1766.00	5910	20240412	-58.88	1861	20240920	30.57	5910	-58.88	20240412	1861	30.57	20240920	5910	-58.88	20240412	398	510.55	20231024	0.55	N	058450	500	72 억		545280	N	N	0	N	00	N
64	20241022	090558	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	-25	5	-1.01	13769675	5530	5.15	2480	2530	2385	3220	1740	2480	2490.00	3.77	0	-4073	2660	2570	2435	2345	2210	2615	2390	72	740	500	1480	5	1	14452469	355	-3.97	1.39	12	0.04	-618.00	1766.00	5910	20240412	-58.46	1861	20240920	31.92	5910	-58.46	20240412	1861	31.92	20240920	5910	-58.46	20240412	398	516.83	20231024	0.55	N	058450	500	72 억		545280	N	N	0	N	00	N
65	20241021	160553	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	10	2	0.40	253420690	105901	26.97	2470	2525	2300	3210	1730	2470	2393.00	3.71	0	8267	2863	2666	2543	2346	2223	2605	2285	72	740	500	1480	5	1	14452469	358	-4.01	1.40	12	0.73	-618.00	1766.00	5910	20240412	-58.04	1861	20240920	33.26	5910	-58.04	20240412	1861	33.26	20240920	5910	-58.04	20240412	398	523.12	20231024	0.63	N	058450	500	72 억		535724	N	N	0	N	00	N
66	20241021	150557	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	-25	5	-1.01	230975200	96694	24.62	2470	2525	2300	3210	1730	2470	2388.72	3.71	0	11289	2863	2666	2543	2346	2223	2605	2285	72	740	500	1480	5	1	14452469	353	-3.96	1.38	12	0.67	-618.00	1766.00	5910	20240412	-58.63	1861	20240920	31.38	5910	-58.63	20240412	1861	31.38	20240920	5910	-58.63	20240412	398	514.32	20231024	0.63	N	058450	500	72 억		535724	N	N	0	N	00	N
67	20241021	140558	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-90	5	-3.64	216296785	90607	23.07	2470	2525	2300	3210	1730	2470	2387.20	3.71	0	14233	2863	2666	2543	2346	2223	2605	2285	72	740	500	1480	5	1	14452469	344	-3.85	1.35	12	0.63	-618.00	1766.00	5910	20240412	-59.73	1861	20240920	27.89	5910	-59.73	20240412	1861	27.89	20240920	5910	-59.73	20240412	398	497.99	20231024	0.63	N	058450	500	72 억		535724	N	N	0	N	00	N
68	20241021	130555	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-100	5	-4.05	211294810	88506	22.54	2470	2525	2300	3210	1730	2470	2387.35	3.71	0	14847	2863	2666	2543	2346	2223	2605	2285	72	740	500	1480	5	1	14452469	343	-3.83	1.34	12	0.61	-618.00	1766.00	5910	20240412	-59.90	1861	20240920	27.35	5910	-59.90	20240412	1861	27.35	20240920	5910	-59.90	20240412	398	495.48	20231024	0.63	N	058450	500	72 억		535724	N	N	0	N	00	N
69	20241021	120556	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-105	5	-4.25	192901015	80699	20.55	2470	2525	2300	3210	1730	2470	2390.38	3.71	0	13356	2863	2666	2543	2346	2223	2605	2285	72	740	500	1480	5	1	14452469	342	-3.83	1.34	12	0.56	-618.00	1766.00	5910	20240412	-59.98	1861	20240920	27.08	5910	-59.98	20240412	1861	27.08	20240920	5910	-59.98	20240412	398	494.22	20231024	0.63	N	058450	500	72 억		535724	N	N	0	N	00	N
70	20241021	110553	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-85	5	-3.44	155317685	64637	16.46	2470	2525	2300	3210	1730	2470	2402.92	3.71	0	9129	2863	2666	2543	2346	2223	2605	2285	72	740	500	1480	5	1	14452469	345	-3.86	1.35	12	0.45	-618.00	1766.00	5910	20240412	-59.64	1861	20240920	28.16	5910	-59.64	20240412	1861	28.16	20240920	5910	-59.64	20240412	398	499.25	20231024	0.63	N	058450	500	72 억		535724	N	N	0	N	00	N
71	20241021	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-70	5	-2.83	113391400	46899	11.94	2470	2525	2300	3210	1730	2470	2417.78	3.71	0	4162	2863	2666	2543	2346	2223	2605	2285	72	740	500	1480	5	1	14452469	347	-3.88	1.36	12	0.32	-618.00	1766.00	5910	20240412	-59.39	1861	20240920	28.96	5910	-59.39	20240412	1861	28.96	20240920	5910	-59.39	20240412	398	503.02	20231024	0.63	N	058450	500	72 억		535724	N	N	0	N	00	N
72	20241021	090553	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	15	2	0.61	32052285	13388	3.41	2470	2525	2300	3210	1730	2470	2394.11	3.71	0	2765	2863	2666	2543	2346	2223	2605	2285	72	740	500	1480	5	1	14452469	359	-4.02	1.41	12	0.09	-618.00	1766.00	5910	20240412	-57.95	1861	20240920	33.53	5910	-57.95	20240412	1861	33.53	20240920	5910	-57.95	20240412	398	524.37	20231024	0.63	N	058450	500	72 억		535724	N	N	0	N	00	N
73	20241018	160553	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-40	5	-1.59	1016005340	392007	142.02	2535	2740	2420	3260	1760	2510	2591.83	3.88	0	-23943	2663	2586	2443	2366	2223	2625	2405	72	750	500	1500	5	1	14452469	357	-4.00	1.40	12	2.71	-618.00	1766.00	5910	20240412	-58.21	1861	20240920	32.72	5910	-58.21	20240412	1861	32.72	20240920	5910	-58.21	20240412	398	520.60	20231024	0.66	N	058450	500	72 억		560762	N	N	0	N	00	N
74	20241018	150608	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	75	2	2.99	969584435	373491	135.31	2535	2740	2420	3260	1760	2510	2596.00	3.88	0	-25192	2663	2586	2443	2366	2223	2625	2405	72	750	500	1500	5	1	14452469	374	-4.18	1.46	12	2.58	-618.00	1766.00	5910	20240412	-56.26	1861	20240920	38.90	5910	-56.26	20240412	1861	38.90	20240920	5910	-56.26	20240412	398	549.50	20231024	0.66	N	058450	500	72 억		560762	N	N	0	N	00	N
75	20241018	140610	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	65	2	2.59	937138115	360861	130.74	2535	2740	2420	3260	1760	2510	2596.95	3.88	0	-24989	2663	2586	2443	2366	2223	2625	2405	72	750	500	1500	5	1	14452469	372	-4.17	1.46	12	2.50	-618.00	1766.00	5910	20240412	-56.43	1861	20240920	38.37	5910	-56.43	20240412	1861	38.37	20240920	5910	-56.43	20240412	398	546.98	20231024	0.66	N	058450	500	72 억		560762	N	N	0	N	00	N
76	20241018	130557	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	20	2	0.80	876221365	337040	122.11	2535	2740	2420	3260	1760	2510	2599.75	3.88	0	-24910	2663	2586	2443	2366	2223	2625	2405	72	750	500	1500	5	1	14452469	366	-4.09	1.43	12	2.33	-618.00	1766.00	5910	20240412	-57.19	1861	20240920	35.95	5910	-57.19	20240412	1861	35.95	20240920	5910	-57.19	20240412	398	535.68	20231024	0.66	N	058450	500	72 억		560762	N	N	0	N	00	N
77	20241018	120604	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	135	2	5.38	785399910	301957	109.40	2535	2740	2420	3260	1760	2510	2601.03	3.88	0	-25089	2663	2586	2443	2366	2223	2625	2405	72	750	500	1500	5	1	14452469	382	-4.28	1.50	12	2.09	-618.00	1766.00	5910	20240412	-55.25	1861	20240920	42.13	5910	-55.25	20240412	1861	42.13	20240920	5910	-55.25	20240412	398	564.57	20231024	0.66	N	058450	500	72 억		560762	N	N	0	N	00	N
78	20241018	110600	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	100	2	3.98	549503925	213513	77.36	2535	2690	2420	3260	1760	2510	2573.63	3.88	0	-22020	2663	2586	2443	2366	2223	2625	2405	72	750	500	1500	5	1	14452469	377	-4.22	1.48	12	1.48	-618.00	1766.00	5910	20240412	-55.84	1861	20240920	40.25	5910	-55.84	20240412	1861	40.25	20240920	5910	-55.84	20240412	398	555.78	20231024	0.66	N	058450	500	72 억		560762	N	N	0	N	00	N
79	20241018	100554	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	35	2	1.39	201409330	80965	29.33	2535	2565	2420	3260	1760	2510	2487.61	3.88	0	-8330	2663	2586	2443	2366	2223	2625	2405	72	750	500	1500	5	1	14452469	368	-4.12	1.44	12	0.56	-618.00	1766.00	5910	20240412	-56.94	1861	20240920	36.75	5910	-56.94	20240412	1861	36.75	20240920	5910	-56.94	20240412	398	539.45	20231024	0.66	N	058450	500	72 억		560762	N	N	0	N	00	N
80	20241018	090556	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-60	5	-2.39	56507850	22625	8.20	2535	2555	2420	3260	1760	2510	2497.58	3.88	0	-9470	2663	2586	2443	2366	2223	2625	2405	72	750	500	1500	5	1	14452469	354	-3.96	1.39	12	0.16	-618.00	1766.00	5910	20240412	-58.54	1861	20240920	31.65	5910	-58.54	20240412	1861	31.65	20240920	5910	-58.54	20240412	398	515.58	20231024	0.66	N	058450	500	72 억		560762	N	N	0	N	00	N
81	20241017	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	210	2	9.13	659261340	268712	113.95	2300	2520	2300	2990	1610	2300	2452.95	3.72	0	23626	2716	2507	2381	2172	2046	2612	2277	72	690	500	1380	5	1	14452469	363	-4.06	1.42	12	1.86	-618.00	1766.00	5910	20240412	-57.53	1861	20240920	34.87	5910	-57.53	20240412	1861	34.87	20240920	5910	-57.53	20240412	398	530.65	20231024	0.67	N	058450	500	72 억		538181	N	N	0	N	00	N
82	20241017	150556	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	165	2	7.17	564270070	230661	97.81	2300	2520	2300	2990	1610	2300	2446.32	3.72	0	18075	2716	2507	2381	2172	2046	2612	2277	72	690	500	1380	5	1	14452469	356	-3.99	1.40	12	1.60	-618.00	1766.00	5910	20240412	-58.29	1861	20240920	32.46	5910	-58.29	20240412	1861	32.46	20240920	5910	-58.29	20240412	398	519.35	20231024	0.67	N	058450	500	72 억		538181	N	N	0	N	00	N
83	20241017	140556	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	165	2	7.17	528973735	216195	91.68	2300	2520	2300	2990	1610	2300	2446.74	3.72	0	16257	2716	2507	2381	2172	2046	2612	2277	72	690	500	1380	5	1	14452469	356	-3.99	1.40	12	1.50	-618.00	1766.00	5910	20240412	-58.29	1861	20240920	32.46	5910	-58.29	20240412	1861	32.46	20240920	5910	-58.29	20240412	398	519.35	20231024	0.67	N	058450	500	72 억		538181	N	N	0	N	00	N
84	20241017	130555	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	185	2	8.04	481482230	197002	83.54	2300	2520	2300	2990	1610	2300	2444.05	3.72	0	16268	2716	2507	2381	2172	2046	2612	2277	72	690	500	1380	5	1	14452469	359	-4.02	1.41	12	1.36	-618.00	1766.00	5910	20240412	-57.95	1861	20240920	33.53	5910	-57.95	20240412	1861	33.53	20240920	5910	-57.95	20240412	398	524.37	20231024	0.67	N	058450	500	72 억		538181	N	N	0	N	00	N
85	20241017	120557	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	125	2	5.43	401435530	164736	69.86	2300	2520	2300	2990	1610	2300	2436.84	3.72	0	19481	2716	2507	2381	2172	2046	2612	2277	72	690	500	1380	5	1	14452469	350	-3.92	1.37	12	1.14	-618.00	1766.00	5910	20240412	-58.97	1861	20240920	30.31	5910	-58.97	20240412	1861	30.31	20240920	5910	-58.97	20240412	398	509.30	20231024	0.67	N	058450	500	72 억		538181	N	N	0	N	00	N
86	20241017	110557	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	120	2	5.22	388607280	159447	67.61	2300	2520	2300	2990	1610	2300	2437.22	3.72	0	20090	2716	2507	2381	2172	2046	2612	2277	72	690	500	1380	5	1	14452469	350	-3.92	1.37	12	1.10	-618.00	1766.00	5910	20240412	-59.05	1861	20240920	30.04	5910	-59.05	20240412	1861	30.04	20240920	5910	-59.05	20240412	398	508.04	20231024	0.67	N	058450	500	72 억		538181	N	N	0	N	00	N
87	20241017	100558	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	90	2	3.91	356275985	145903	61.87	2300	2520	2300	2990	1610	2300	2441.87	3.72	0	16542	2716	2507	2381	2172	2046	2612	2277	72	690	500	1380	5	1	14452469	345	-3.87	1.35	12	1.01	-618.00	1766.00	5910	20240412	-59.56	1861	20240920	28.43	5910	-59.56	20240412	1861	28.43	20240920	5910	-59.56	20240412	398	500.50	20231024	0.67	N	058450	500	72 억		538181	N	N	0	N	00	N
88	20241017	090552	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	20	2	0.87	6498865	2808	1.19	2300	2350	2300	2990	1610	2300	2314.41	3.72	0	1271	2716	2507	2381	2172	2046	2612	2277	72	690	500	1380	5	1	14452469	335	-3.75	1.31	12	0.02	-618.00	1766.00	5910	20240412	-60.74	1861	20240920	24.66	5910	-60.74	20240412	1861	24.66	20240920	5910	-60.74	20240412	398	482.91	20231024	0.67	N	058450	500	72 억		538181	N	N	0	N	00	N
89	20241016	160550	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	10	2	0.44	560247325	235271	476.27	2265	2590	2255	2975	1605	2290	2381.31	3.74	0	-4771	2443	2366	2298	2221	2153	2332	2187	72	685	500	1370	5	1	14452469	332	-3.72	1.30	12	1.63	-618.00	1766.00	5910	20240412	-61.08	1861	20240920	23.59	5910	-61.08	20240412	1861	23.59	20240920	5910	-61.08	20240412	398	477.89	20231024	0.73	N	058450	500	72 억		541190	N	N	0	N	00	N
90	20241016	150553	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	20	2	0.87	549935750	230773	467.16	2265	2590	2255	2975	1605	2290	2383.02	3.74	0	-7237	2443	2366	2298	2221	2153	2332	2187	72	685	500	1370	5	1	14452469	334	-3.74	1.31	12	1.60	-618.00	1766.00	5910	20240412	-60.91	1861	20240920	24.13	5910	-60.91	20240412	1861	24.13	20240920	5910	-60.91	20240412	398	480.40	20231024	0.73	N	058450	500	72 억		541190	N	N	0	N	00	N
91	20241016	140553	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	0	3	0.00	542003585	227299	460.13	2265	2590	2255	2975	1605	2290	2384.54	3.74	0	-8139	2443	2366	2298	2221	2153	2332	2187	72	685	500	1370	5	1	14452469	331	-3.71	1.30	12	1.57	-618.00	1766.00	5910	20240412	-61.25	1861	20240920	23.05	5910	-61.25	20240412	1861	23.05	20240920	5910	-61.25	20240412	398	475.38	20231024	0.73	N	058450	500	72 억		541190	N	N	0	N	00	N
92	20241016	130552	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	0	3	0.00	516815175	216272	437.81	2265	2590	2255	2975	1605	2290	2389.65	3.74	0	-10068	2443	2366	2298	2221	2153	2332	2187	72	685	500	1370	5	1	14452469	331	-3.71	1.30	12	1.50	-618.00	1766.00	5910	20240412	-61.25	1861	20240920	23.05	5910	-61.25	20240412	1861	23.05	20240920	5910	-61.25	20240412	398	475.38	20231024	0.73	N	058450	500	72 억		541190	N	N	0	N	00	N
93	20241016	120552	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	25	2	1.09	444308185	184679	373.85	2265	2590	2255	2975	1605	2290	2405.84	3.74	0	-14384	2443	2366	2298	2221	2153	2332	2187	72	685	500	1370	5	1	14452469	335	-3.75	1.31	12	1.28	-618.00	1766.00	5910	20240412	-60.83	1861	20240920	24.40	5910	-60.83	20240412	1861	24.40	20240920	5910	-60.83	20240412	398	481.66	20231024	0.73	N	058450	500	72 억		541190	N	N	0	N	00	N
94	20241016	110550	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	40	2	1.75	47776530	20780	42.07	2265	2340	2255	2975	1605	2290	2299.16	3.74	0	-872	2443	2366	2298	2221	2153	2332	2187	72	685	500	1370	5	1	14452469	337	-3.77	1.32	12	0.14	-618.00	1766.00	5910	20240412	-60.58	1861	20240920	25.20	5910	-60.58	20240412	1861	25.20	20240920	5910	-60.58	20240412	398	485.43	20231024	0.73	N	058450	500	72 억		541190	N	N	0	N	00	N
95	20241016	100552	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	0	3	0.00	18798605	8213	16.63	2265	2340	2255	2975	1605	2290	2288.88	3.74	0	-1053	2443	2366	2298	2221	2153	2332	2187	72	685	500	1370	5	1	14452469	331	-3.71	1.30	12	0.06	-618.00	1766.00	5910	20240412	-61.25	1861	20240920	23.05	5910	-61.25	20240412	1861	23.05	20240920	5910	-61.25	20240412	398	475.38	20231024	0.73	N	058450	500	72 억		541190	N	N	0	N	00	N
96	20241016	090552	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	40	2	1.75	6108255	2627	5.32	2265	2340	2265	2975	1605	2290	2325.18	3.74	0	-2441	2443	2366	2298	2221	2153	2332	2187	72	685	500	1370	5	1	14452469	337	-3.77	1.32	12	0.02	-618.00	1766.00	5910	20240412	-60.58	1861	20240920	25.20	5910	-60.58	20240412	1861	25.20	20240920	5910	-60.58	20240412	398	485.43	20231024	0.73	N	058450	500	72 억		541190	N	N	0	N	00	N
97	20241015	160548	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-25	5	-1.08	113790480	49391	54.64	2375	2375	2230	3005	1625	2315	2303.89	3.78	0	-5034	2501	2407	2296	2202	2091	2455	2250	72	690	500	1380	5	1	14452469	331	-3.71	1.30	12	0.34	-618.00	1766.00	5910	20240412	-61.25	1861	20240920	23.05	5910	-61.25	20240412	1861	23.05	20240920	5910	-61.25	20240412	398	475.38	20231024	0.72	N	058450	500	72 억		546456	N	N	0	N	00	N
98	20241015	150554	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	20	2	0.86	107275240	46562	51.51	2375	2375	2230	3005	1625	2315	2303.92	3.78	0	-4835	2501	2407	2296	2202	2091	2455	2250	72	690	500	1380	5	1	14452469	337	-3.78	1.32	12	0.32	-618.00	1766.00	5910	20240412	-60.49	1861	20240920	25.47	5910	-60.49	20240412	1861	25.47	20240920	5910	-60.49	20240412	398	486.68	20231024	0.72	N	058450	500	72 억		546456	N	N	0	N	00	N
99	20241015	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-10	5	-0.43	95610785	41547	45.97	2375	2375	2230	3005	1625	2315	2301.27	3.78	0	-4500	2501	2407	2296	2202	2091	2455	2250	72	690	500	1380	5	1	14452469	333	-3.73	1.31	12	0.29	-618.00	1766.00	5910	20240412	-61.00	1861	20240920	23.86	5910	-61.00	20240412	1861	23.86	20240920	5910	-61.00	20240412	398	479.15	20231024	0.72	N	058450	500	72 억		546456	N	N	0	N	00	N
100	20241015	130551	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-10	5	-0.43	95046060	41302	45.69	2375	2375	2230	3005	1625	2315	2301.25	3.78	0	-4485	2501	2407	2296	2202	2091	2455	2250	72	690	500	1380	5	1	14452469	333	-3.73	1.31	12	0.29	-618.00	1766.00	5910	20240412	-61.00	1861	20240920	23.86	5910	-61.00	20240412	1861	23.86	20240920	5910	-61.00	20240412	398	479.15	20231024	0.72	N	058450	500	72 억		546456	N	N	0	N	00	N
101	20241015	120551	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-40	5	-1.73	67557795	29292	32.41	2375	2375	2230	3005	1625	2315	2306.36	3.78	0	-3164	2501	2407	2296	2202	2091	2455	2250	72	690	500	1380	5	1	14452469	329	-3.68	1.29	12	0.20	-618.00	1766.00	5910	20240412	-61.51	1861	20240920	22.25	5910	-61.51	20240412	1861	22.25	20240920	5910	-61.51	20240412	398	471.61	20231024	0.72	N	058450	500	72 억		546456	N	N	0	N	00	N
102	20241015	110553	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-55	5	-2.38	34140345	14881	16.46	2375	2375	2230	3005	1625	2315	2294.22	3.78	0	-3230	2501	2407	2296	2202	2091	2455	2250	72	690	500	1380	5	1	14452469	327	-3.66	1.28	12	0.10	-618.00	1766.00	5910	20240412	-61.76	1861	20240920	21.44	5910	-61.76	20240412	1861	21.44	20240920	5910	-61.76	20240412	398	467.84	20231024	0.72	N	058450	500	72 억		546456	N	N	0	N	00	N
103	20241015	100551	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	-20	5	-0.86	23515870	10200	11.28	2375	2375	2270	3005	1625	2315	2305.48	3.78	0	-1682	2501	2407	2296	2202	2091	2455	2250	72	690	500	1380	5	1	14452469	332	-3.71	1.30	12	0.07	-618.00	1766.00	5910	20240412	-61.17	1861	20240920	23.32	5910	-61.17	20240412	1861	23.32	20240920	5910	-61.17	20240412	398	476.63	20231024	0.72	N	058450	500	72 억		546456	N	N	0	N	00	N
104	20241015	090549	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	0	3	0.00	4920945	2109	2.33	2375	2375	2270	3005	1625	2315	2333.31	3.78	0	-1455	2501	2407	2296	2202	2091	2455	2250	72	690	500	1380	5	1	14452469	335	-3.75	1.31	12	0.01	-618.00	1766.00	5910	20240412	-60.83	1861	20240920	24.40	5910	-60.83	20240412	1861	24.40	20240920	5910	-60.83	20240412	398	481.66	20231024	0.72	N	058450	500	72 억		546456	N	N	0	N	00	N
105	20241014	160537	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	75	2	3.35	203324915	90082	221.66	2240	2390	2185	2910	1570	2240	2257.10	3.87	0	-12887	2393	2316	2263	2186	2133	2290	2160	72	670	500	1340	5	1	14452469	335	-3.75	1.31	12	0.62	-618.00	1766.00	5910	20240412	-60.83	1861	20240920	24.40	5910	-60.83	20240412	1861	24.40	20240920	5910	-60.83	20240412	398	481.66	20231024	0.72	N	058450	500	72 억		559256	N	N	0	N	00	N
106	20241014	150545	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	85	2	3.79	189149020	83968	206.61	2240	2390	2185	2910	1570	2240	2252.63	3.87	0	-12479	2393	2316	2263	2186	2133	2290	2160	72	670	500	1340	5	1	14452469	336	-3.76	1.32	12	0.58	-618.00	1766.00	5910	20240412	-60.66	1861	20240920	24.93	5910	-60.66	20240412	1861	24.93	20240920	5910	-60.66	20240412	398	484.17	20231024	0.72	N	058450	500	72 억		559256	N	N	0	N	00	N
107	20241014	140544	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	85	2	3.79	165768600	73908	181.86	2240	2390	2185	2910	1570	2240	2242.90	3.87	0	-7766	2393	2316	2263	2186	2133	2290	2160	72	670	500	1340	5	1	14452469	336	-3.76	1.32	12	0.51	-618.00	1766.00	5910	20240412	-60.66	1861	20240920	24.93	5910	-60.66	20240412	1861	24.93	20240920	5910	-60.66	20240412	398	484.17	20231024	0.72	N	058450	500	72 억		559256	N	N	0	N	00	N
108	20241014	130544	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	10	2	0.45	138012695	61944	152.42	2240	2300	2185	2910	1570	2240	2228.02	3.87	0	-3886	2393	2316	2263	2186	2133	2290	2160	72	670	500	1340	5	1	14452469	325	-3.64	1.27	12	0.43	-618.00	1766.00	5910	20240412	-61.93	1861	20240920	20.90	5910	-61.93	20240412	1861	20.90	20240920	5910	-61.93	20240412	398	465.33	20231024	0.72	N	058450	500	72 억		559256	N	N	0	N	00	N
109	20241014	120537	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	20	2	0.89	124779170	56080	137.99	2240	2295	2185	2910	1570	2240	2225.02	3.87	0	-4297	2393	2316	2263	2186	2133	2290	2160	72	670	500	1340	5	1	14452469	327	-3.66	1.28	12	0.39	-618.00	1766.00	5910	20240412	-61.76	1861	20240920	21.44	5910	-61.76	20240412	1861	21.44	20240920	5910	-61.76	20240412	398	467.84	20231024	0.72	N	058450	500	72 억		559256	N	N	0	N	00	N
110	20241014	110539	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	15	2	0.67	100949695	45585	112.17	2240	2285	2185	2910	1570	2240	2214.54	3.87	0	95	2393	2316	2263	2186	2133	2290	2160	72	670	500	1340	5	1	14452469	326	-3.65	1.28	12	0.32	-618.00	1766.00	5910	20240412	-61.84	1861	20240920	21.17	5910	-61.84	20240412	1861	21.17	20240920	5910	-61.84	20240412	398	466.58	20231024	0.72	N	058450	500	72 억		559256	N	N	0	N	00	N
111	20241014	100538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	-45	5	-2.01	57608035	26011	64.00	2240	2265	2190	2910	1570	2240	2214.76	3.87	0	5207	2393	2316	2263	2186	2133	2290	2160	72	670	500	1340	5	1	14452469	317	-3.55	1.24	12	0.18	-618.00	1766.00	5910	20240412	-62.86	1861	20240920	17.95	5910	-62.86	20240412	1861	17.95	20240920	5910	-62.86	20240412	398	451.51	20231024	0.72	N	058450	500	72 억		559256	N	N	0	N	00	N
112	20241014	090541	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-10	5	-0.45	8300635	3719	9.15	2240	2265	2230	2910	1570	2240	2231.95	3.87	0	-43	2393	2316	2263	2186	2133	2290	2160	72	670	500	1340	5	1	14452469	322	-3.61	1.26	12	0.03	-618.00	1766.00	5910	20240412	-62.27	1861	20240920	19.83	5910	-62.27	20240412	1861	19.83	20240920	5910	-62.27	20240412	398	460.30	20231024	0.72	N	058450	500	72 억		559256	N	N	0	N	00	N
113	20241011	160530	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-45	5	-1.97	90855780	40168	41.05	2260	2340	2210	2970	1600	2285	2261.76	3.87	0	-487	2508	2396	2328	2216	2148	2362	2182	72	685	500	1370	5	1	14452469	324	-3.62	1.27	12	0.28	-618.00	1766.00	5910	20240412	-62.10	1861	20240920	20.37	5910	-62.10	20240412	1861	20.37	20240920	5910	-62.10	20240412	398	462.81	20231024	0.63	N	058450	500	72 억		559779	N	N	0	N	00	N
114	20241011	150538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-45	5	-1.97	87250545	38559	39.41	2260	2340	2210	2970	1600	2285	2262.61	3.87	0	-506	2508	2396	2328	2216	2148	2362	2182	72	685	500	1370	5	1	14452469	324	-3.62	1.27	12	0.27	-618.00	1766.00	5910	20240412	-62.10	1861	20240920	20.37	5910	-62.10	20240412	1861	20.37	20240920	5910	-62.10	20240412	398	462.81	20231024	0.63	N	058450	500	72 억		559779	N	N	0	N	00	N
115	20241011	140539	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-35	5	-1.53	79174535	34942	35.71	2260	2340	2210	2970	1600	2285	2265.73	3.87	0	-14	2508	2396	2328	2216	2148	2362	2182	72	685	500	1370	5	1	14452469	325	-3.64	1.27	12	0.24	-618.00	1766.00	5910	20240412	-61.93	1861	20240920	20.90	5910	-61.93	20240412	1861	20.90	20240920	5910	-61.93	20240412	398	465.33	20231024	0.63	N	058450	500	72 억		559779	N	N	0	N	00	N
116	20241011	130540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-20	5	-0.88	66699450	29378	30.02	2260	2340	2220	2970	1600	2285	2270.24	3.87	0	278	2508	2396	2328	2216	2148	2362	2182	72	685	500	1370	5	1	14452469	327	-3.67	1.28	12	0.20	-618.00	1766.00	5910	20240412	-61.68	1861	20240920	21.71	5910	-61.68	20240412	1861	21.71	20240920	5910	-61.68	20240412	398	469.10	20231024	0.63	N	058450	500	72 억		559779	N	N	0	N	00	N
117	20241011	120536	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-20	5	-0.88	52480630	23059	23.57	2260	2340	2250	2970	1600	2285	2275.81	3.87	0	932	2508	2396	2328	2216	2148	2362	2182	72	685	500	1370	5	1	14452469	327	-3.67	1.28	12	0.16	-618.00	1766.00	5910	20240412	-61.68	1861	20240920	21.71	5910	-61.68	20240412	1861	21.71	20240920	5910	-61.68	20240412	398	469.10	20231024	0.63	N	058450	500	72 억		559779	N	N	0	N	00	N
118	20241011	110536	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	0	3	0.00	31590275	13827	14.13	2260	2340	2255	2970	1600	2285	2284.67	3.87	0	2981	2508	2396	2328	2216	2148	2362	2182	72	685	500	1370	5	1	14452469	330	-3.70	1.29	12	0.10	-618.00	1766.00	5910	20240412	-61.34	1861	20240920	22.78	5910	-61.34	20240412	1861	22.78	20240920	5910	-61.34	20240412	398	474.12	20231024	0.63	N	058450	500	72 억		559779	N	N	0	N	00	N
119	20241011	100543	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	0	3	0.00	24032460	10533	10.76	2260	2340	2255	2970	1600	2285	2281.54	3.87	0	1997	2508	2396	2328	2216	2148	2362	2182	72	685	500	1370	5	1	14452469	330	-3.70	1.29	12	0.07	-618.00	1766.00	5910	20240412	-61.34	1861	20240920	22.78	5910	-61.34	20240412	1861	22.78	20240920	5910	-61.34	20240412	398	474.12	20231024	0.63	N	058450	500	72 억		559779	N	N	0	N	00	N
120	20241011	090539	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	5	2	0.22	3127385	1374	1.40	2260	2290	2260	2970	1600	2285	2273.78	3.87	0	487	2508	2396	2328	2216	2148	2362	2182	72	685	500	1370	5	1	14452469	331	-3.71	1.30	12	0.01	-618.00	1766.00	5910	20240412	-61.25	1861	20240920	23.05	5910	-61.25	20240412	1861	23.05	20240920	5910	-61.25	20240412	398	475.38	20231024	0.63	N	058450	500	72 억		559779	N	N	0	N	00	N
121	20241010	160550	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-90	5	-3.79	224434050	96873	102.30	2375	2440	2260	3085	1665	2375	2317.06	3.76	0	12708	2525	2450	2400	2325	2275	2425	2300	72	710	500	1420	5	1	14452469	330	-3.70	1.29	12	0.67	-618.00	1766.00	5910	20240412	-61.34	1861	20240920	22.78	5910	-61.34	20240412	1861	22.78	20240920	5910	-61.34	20240412	398	474.12	20231024	0.62	N	058450	500	72 억		543977	N	N	0	N	00	N
122	20241010	150559	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-115	5	-4.84	211180200	91046	96.15	2375	2440	2260	3085	1665	2375	2319.37	3.76	0	11656	2525	2450	2400	2325	2275	2425	2300	72	710	500	1420	5	1	14452469	327	-3.66	1.28	12	0.63	-618.00	1766.00	5910	20240412	-61.76	1861	20240920	21.44	5910	-61.76	20240412	1861	21.44	20240920	5910	-61.76	20240412	398	467.84	20231024	0.62	N	058450	500	72 억		543977	N	N	0	N	00	N
123	20241010	140555	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-85	5	-3.58	197493500	85019	89.79	2375	2440	2290	3085	1665	2375	2322.81	3.76	0	12748	2525	2450	2400	2325	2275	2425	2300	72	710	500	1420	5	1	14452469	331	-3.71	1.30	12	0.59	-618.00	1766.00	5910	20240412	-61.25	1861	20240920	23.05	5910	-61.25	20240412	1861	23.05	20240920	5910	-61.25	20240412	398	475.38	20231024	0.62	N	058450	500	72 억		543977	N	N	0	N	00	N
124	20241010	130553	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-70	5	-2.95	186353830	80161	84.66	2375	2440	2290	3085	1665	2375	2324.62	3.76	0	15270	2525	2450	2400	2325	2275	2425	2300	72	710	500	1420	5	1	14452469	333	-3.73	1.31	12	0.55	-618.00	1766.00	5910	20240412	-61.00	1861	20240920	23.86	5910	-61.00	20240412	1861	23.86	20240920	5910	-61.00	20240412	398	479.15	20231024	0.62	N	058450	500	72 억		543977	N	N	0	N	00	N
125	20241010	120554	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	-75	5	-3.16	165023910	70945	74.92	2375	2440	2290	3085	1665	2375	2325.94	3.76	0	16888	2525	2450	2400	2325	2275	2425	2300	72	710	500	1420	5	1	14452469	332	-3.72	1.30	12	0.49	-618.00	1766.00	5910	20240412	-61.08	1861	20240920	23.59	5910	-61.08	20240412	1861	23.59	20240920	5910	-61.08	20240412	398	477.89	20231024	0.62	N	058450	500	72 억		543977	N	N	0	N	00	N
126	20241010	110553	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-50	5	-2.11	117283970	50234	53.05	2375	2440	2300	3085	1665	2375	2334.59	3.76	0	8911	2525	2450	2400	2325	2275	2425	2300	72	710	500	1420	5	1	14452469	336	-3.76	1.32	12	0.35	-618.00	1766.00	5910	20240412	-60.66	1861	20240920	24.93	5910	-60.66	20240412	1861	24.93	20240920	5910	-60.66	20240412	398	484.17	20231024	0.62	N	058450	500	72 억		543977	N	N	0	N	00	N
127	20241010	100552	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-50	5	-2.11	77786095	33148	35.01	2375	2440	2310	3085	1665	2375	2346.46	3.76	0	8923	2525	2450	2400	2325	2275	2425	2300	72	710	500	1420	5	1	14452469	336	-3.76	1.32	12	0.23	-618.00	1766.00	5910	20240412	-60.66	1861	20240920	24.93	5910	-60.66	20240412	1861	24.93	20240920	5910	-60.66	20240412	398	484.17	20231024	0.62	N	058450	500	72 억		543977	N	N	0	N	00	N
128	20241010	090554	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	20	2	0.84	7042370	2945	3.11	2375	2440	2375	3085	1665	2375	2392.48	3.76	0	1191	2525	2450	2400	2325	2275	2425	2300	72	710	500	1420	5	1	14452469	346	-3.88	1.36	12	0.02	-618.00	1766.00	5910	20240412	-59.48	1861	20240920	28.69	5910	-59.48	20240412	1861	28.69	20240920	5910	-59.48	20240412	398	501.76	20231024	0.62	N	058450	500	72 억		543977	N	N	0	N	00	N
129	20241008	160549	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-100	5	-4.04	223944250	93823	62.89	2475	2475	2350	3215	1735	2475	2386.89	3.77	0	-139	2765	2620	2505	2360	2245	2562	2302	72	740	500	1480	5	1	14452469	343	-3.84	1.34	12	0.65	-618.00	1766.00	5910	20240412	-59.81	1861	20240920	27.62	5910	-59.81	20240412	1861	27.62	20240920	5910	-59.81	20240412	398	496.73	20231024	0.63	N	058450	500	72 억		544147	N	N	0	N	00	N
130	20241008	150553	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-105	5	-4.24	213681815	89508	60.00	2475	2475	2350	3215	1735	2475	2387.29	3.77	0	685	2765	2620	2505	2360	2245	2562	2302	72	740	500	1480	5	1	14452469	343	-3.83	1.34	12	0.62	-618.00	1766.00	5910	20240412	-59.90	1861	20240920	27.35	5910	-59.90	20240412	1861	27.35	20240920	5910	-59.90	20240412	398	495.48	20231024	0.63	N	058450	500	72 억		544147	N	N	0	N	00	N
131	20241008	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-95	5	-3.84	196796590	82439	55.26	2475	2475	2350	3215	1735	2475	2387.18	3.77	0	-1593	2765	2620	2505	2360	2245	2562	2302	72	740	500	1480	5	1	14452469	344	-3.85	1.35	12	0.57	-618.00	1766.00	5910	20240412	-59.73	1861	20240920	27.89	5910	-59.73	20240412	1861	27.89	20240920	5910	-59.73	20240412	398	497.99	20231024	0.63	N	058450	500	72 억		544147	N	N	0	N	00	N
132	20241008	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-100	5	-4.04	175238810	73393	49.20	2475	2475	2350	3215	1735	2475	2387.68	3.77	0	-1519	2765	2620	2505	2360	2245	2562	2302	72	740	500	1480	5	1	14452469	343	-3.84	1.34	12	0.51	-618.00	1766.00	5910	20240412	-59.81	1861	20240920	27.62	5910	-59.81	20240412	1861	27.62	20240920	5910	-59.81	20240412	398	496.73	20231024	0.63	N	058450	500	72 억		544147	N	N	0	N	00	N
133	20241008	120551	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-95	5	-3.84	168869225	70716	47.40	2475	2475	2350	3215	1735	2475	2387.99	3.77	0	-1071	2765	2620	2505	2360	2245	2562	2302	72	740	500	1480	5	1	14452469	344	-3.85	1.35	12	0.49	-618.00	1766.00	5910	20240412	-59.73	1861	20240920	27.89	5910	-59.73	20240412	1861	27.89	20240920	5910	-59.73	20240412	398	497.99	20231024	0.63	N	058450	500	72 억		544147	N	N	0	N	00	N
134	20241008	110550	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-85	5	-3.43	138212060	57782	38.73	2475	2475	2350	3215	1735	2475	2391.96	3.77	0	6175	2765	2620	2505	2360	2245	2562	2302	72	740	500	1480	5	1	14452469	345	-3.87	1.35	12	0.40	-618.00	1766.00	5910	20240412	-59.56	1861	20240920	28.43	5910	-59.56	20240412	1861	28.43	20240920	5910	-59.56	20240412	398	500.50	20231024	0.63	N	058450	500	72 억		544147	N	N	0	N	00	N
135	20241008	100552	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-75	5	-3.03	105320665	43946	29.46	2475	2475	2350	3215	1735	2475	2396.59	3.77	0	5363	2765	2620	2505	2360	2245	2562	2302	72	740	500	1480	5	1	14452469	347	-3.88	1.36	12	0.30	-618.00	1766.00	5910	20240412	-59.39	1861	20240920	28.96	5910	-59.39	20240412	1861	28.96	20240920	5910	-59.39	20240412	398	503.02	20231024	0.63	N	058450	500	72 억		544147	N	N	0	N	00	N
136	20241008	090550	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-25	5	-1.01	21699005	8969	6.01	2475	2475	2410	3215	1735	2475	2419.33	3.77	0	7021	2765	2620	2505	2360	2245	2562	2302	72	740	500	1480	5	1	14452469	354	-3.96	1.39	12	0.06	-618.00	1766.00	5910	20240412	-58.54	1861	20240920	31.65	5910	-58.54	20240412	1861	31.65	20240920	5910	-58.54	20240412	398	515.58	20231024	0.63	N	058450	500	72 억		544147	N	N	0	N	00	N
137	20241007	160551	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	-80	5	-3.13	364646035	148358	162.92	2625	2650	2390	3320	1790	2555	2457.85	3.87	0	-15094	2651	2602	2541	2492	2431	2572	2462	72	765	500	1530	5	1	14452469	358	-4.00	1.40	12	1.03	-618.00	1766.00	5910	20240412	-58.12	1861	20240920	32.99	5910	-58.12	20240412	1861	32.99	20240920	5910	-58.12	20240412	398	521.86	20231024	0.94	N	058450	500	72 억		559263	N	N	0	N	00	N
138	20241007	150534	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-75	5	-2.94	340779600	138714	152.33	2625	2650	2390	3320	1790	2555	2456.71	3.87	0	-12185	2651	2602	2541	2492	2431	2572	2462	72	765	500	1530	5	1	14452469	358	-4.01	1.40	12	0.96	-618.00	1766.00	5910	20240412	-58.04	1861	20240920	33.26	5910	-58.04	20240412	1861	33.26	20240920	5910	-58.04	20240412	398	523.12	20231024	0.94	N	058450	500	72 억		559263	N	N	0	N	00	N
139	20241007	140554	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-85	5	-3.33	324165485	131975	144.93	2625	2650	2390	3320	1790	2555	2456.26	3.87	0	-12368	2651	2602	2541	2492	2431	2572	2462	72	765	500	1530	5	1	14452469	357	-4.00	1.40	12	0.91	-618.00	1766.00	5910	20240412	-58.21	1861	20240920	32.72	5910	-58.21	20240412	1861	32.72	20240920	5910	-58.21	20240412	398	520.60	20231024	0.94	N	058450	500	72 억		559263	N	N	0	N	00	N
140	20241007	130538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	-80	5	-3.13	296312065	120645	132.49	2625	2650	2390	3320	1790	2555	2456.07	3.87	0	-10615	2651	2602	2541	2492	2431	2572	2462	72	765	500	1530	5	1	14452469	358	-4.00	1.40	12	0.83	-618.00	1766.00	5910	20240412	-58.12	1861	20240920	32.99	5910	-58.12	20240412	1861	32.99	20240920	5910	-58.12	20240412	398	521.86	20231024	0.94	N	058450	500	72 억		559263	N	N	0	N	00	N
141	20241007	120608	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	-45	5	-1.76	276431365	112560	123.61	2625	2650	2390	3320	1790	2555	2455.86	3.87	0	-6659	2651	2602	2541	2492	2431	2572	2462	72	765	500	1530	5	1	14452469	363	-4.06	1.42	12	0.78	-618.00	1766.00	5910	20240412	-57.53	1861	20240920	34.87	5910	-57.53	20240412	1861	34.87	20240920	5910	-57.53	20240412	398	530.65	20231024	0.94	N	058450	500	72 억		559263	N	N	0	N	00	N
142	20241007	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-105	5	-4.11	240769910	98029	107.65	2625	2650	2390	3320	1790	2555	2456.11	3.87	0	-5925	2651	2602	2541	2492	2431	2572	2462	72	765	500	1530	5	1	14452469	354	-3.96	1.39	12	0.68	-618.00	1766.00	5910	20240412	-58.54	1861	20240920	31.65	5910	-58.54	20240412	1861	31.65	20240920	5910	-58.54	20240412	398	515.58	20231024	0.94	N	058450	500	72 억		559263	N	N	0	N	00	N
143	20241007	100528	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-120	5	-4.70	210093940	85442	93.83	2625	2650	2390	3320	1790	2555	2458.91	3.87	0	-1641	2651	2602	2541	2492	2431	2572	2462	72	765	500	1530	5	1	14452469	352	-3.94	1.38	12	0.59	-618.00	1766.00	5910	20240412	-58.80	1861	20240920	30.84	5910	-58.80	20240412	1861	30.84	20240920	5910	-58.80	20240412	398	511.81	20231024	0.94	N	058450	500	72 억		559263	N	N	0	N	00	N
144	20241007	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	-25	5	-0.98	40183665	15586	17.12	2625	2650	2515	3320	1790	2555	2578.19	3.87	0	-5158	2651	2602	2541	2492	2431	2572	2462	72	765	500	1530	5	1	14452469	366	-4.09	1.43	12	0.11	-618.00	1766.00	5910	20240412	-57.19	1861	20240920	35.95	5910	-57.19	20240412	1861	35.95	20240920	5910	-57.19	20240412	398	535.68	20231024	0.94	N	058450	500	72 억		559263	N	N	0	N	00	N
145	20241004	160512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	0	3	0.00	228239245	90107	29.37	2590	2590	2480	3320	1790	2555	2532.94	3.95	0	-10866	2761	2657	2521	2417	2281	2710	2470	72	765	500	1530	5	1	14452469	369	-4.13	1.45	12	0.62	-618.00	1766.00	5910	20240412	-56.77	1861	20240920	37.29	5910	-56.77	20240412	1861	37.29	20240920	5910	-56.77	20240412	398	541.96	20231024	1.04	N	058450	500	72 억		570179	N	N	0	N	00	N
146	20241004	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	5	2	0.20	194801005	76998	25.10	2590	2590	2480	3320	1790	2555	2529.92	3.95	0	-9944	2761	2657	2521	2417	2281	2710	2470	72	765	500	1530	5	1	14452469	370	-4.14	1.45	12	0.53	-618.00	1766.00	5910	20240412	-56.68	1861	20240920	37.56	5910	-56.68	20240412	1861	37.56	20240920	5910	-56.68	20240412	398	543.22	20231024	1.04	N	058450	500	72 억		570179	N	N	0	N	00	N
147	20241004	140518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	5	2	0.20	166941715	66117	21.55	2590	2590	2480	3320	1790	2555	2524.90	3.95	0	-7572	2761	2657	2521	2417	2281	2710	2470	72	765	500	1530	5	1	14452469	370	-4.14	1.45	12	0.46	-618.00	1766.00	5910	20240412	-56.68	1861	20240920	37.56	5910	-56.68	20240412	1861	37.56	20240920	5910	-56.68	20240412	398	543.22	20231024	1.04	N	058450	500	72 억		570179	N	N	0	N	00	N
148	20241004	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-5	5	-0.20	144424890	57273	18.67	2590	2590	2480	3320	1790	2555	2521.63	3.95	0	-5425	2761	2657	2521	2417	2281	2710	2470	72	765	500	1530	5	1	14452469	369	-4.13	1.44	12	0.40	-618.00	1766.00	5910	20240412	-56.85	1861	20240920	37.02	5910	-56.85	20240412	1861	37.02	20240920	5910	-56.85	20240412	398	540.70	20231024	1.04	N	058450	500	72 억		570179	N	N	0	N	00	N
149	20241004	120516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	-10	5	-0.39	132299825	52492	17.11	2590	2590	2480	3320	1790	2555	2520.31	3.95	0	-5181	2761	2657	2521	2417	2281	2710	2470	72	765	500	1530	5	1	14452469	368	-4.12	1.44	12	0.36	-618.00	1766.00	5910	20240412	-56.94	1861	20240920	36.75	5910	-56.94	20240412	1861	36.75	20240920	5910	-56.94	20240412	398	539.45	20231024	1.04	N	058450	500	72 억		570179	N	N	0	N	00	N
150	20241004	110514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	-45	5	-1.76	112509035	44647	14.55	2590	2590	2480	3320	1790	2555	2519.89	3.95	0	-3033	2761	2657	2521	2417	2281	2710	2470	72	765	500	1530	5	1	14452469	363	-4.06	1.42	12	0.31	-618.00	1766.00	5910	20240412	-57.53	1861	20240920	34.87	5910	-57.53	20240412	1861	34.87	20240920	5910	-57.53	20240412	398	530.65	20231024	1.04	N	058450	500	72 억		570179	N	N	0	N	00	N
151	20241004	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	-15	5	-0.59	86091065	34181	11.14	2590	2590	2480	3320	1790	2555	2518.58	3.95	0	-2097	2761	2657	2521	2417	2281	2710	2470	72	765	500	1530	5	1	14452469	367	-4.11	1.44	12	0.24	-618.00	1766.00	5910	20240412	-57.02	1861	20240920	36.49	5910	-57.02	20240412	1861	36.49	20240920	5910	-57.02	20240412	398	538.19	20231024	1.04	N	058450	500	72 억		570179	N	N	0	N	00	N
152	20241004	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	-15	5	-0.59	20633655	8124	2.65	2590	2590	2485	3320	1790	2555	2539.65	3.95	0	-2158	2761	2657	2521	2417	2281	2710	2470	72	765	500	1530	5	1	14452469	367	-4.11	1.44	12	0.06	-618.00	1766.00	5910	20240412	-57.02	1861	20240920	36.49	5910	-57.02	20240412	1861	36.49	20240920	5910	-57.02	20240412	398	538.19	20231024	1.04	N	058450	500	72 억		570179	N	N	0	N	00	N
153	20241002	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	80	2	3.23	764863350	305314	158.60	2455	2625	2385	3215	1735	2475	2505.04	3.65	0	41236	2655	2565	2490	2400	2325	2527	2362	72	740	500	1480	5	1	14452469	369	-4.13	1.45	12	2.11	-618.00	1766.00	5910	20240412	-56.77	1861	20240920	37.29	5910	-56.77	20240412	1861	37.29	20240920	5910	-56.77	20240412	398	541.96	20231024	0.96	N	058450	500	72 억		527999	N	N	0	N	00	N
154	20241002	150519	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	0	3	0.00	718761470	286970	149.07	2455	2625	2385	3215	1735	2475	2504.66	3.65	0	38598	2655	2565	2490	2400	2325	2527	2362	72	740	500	1480	5	1	14452469	358	-4.00	1.40	12	1.99	-618.00	1766.00	5910	20240412	-58.12	1861	20240920	32.99	5910	-58.12	20240412	1861	32.99	20240920	5910	-58.12	20240412	398	521.86	20231024	0.96	N	058450	500	72 억		527999	N	N	0	N	00	N
155	20241002	140517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	55	2	2.22	663522555	264838	137.57	2455	2625	2385	3215	1735	2475	2505.39	3.65	0	39759	2655	2565	2490	2400	2325	2527	2362	72	740	500	1480	5	1	14452469	366	-4.09	1.43	12	1.83	-618.00	1766.00	5910	20240412	-57.19	1861	20240920	35.95	5910	-57.19	20240412	1861	35.95	20240920	5910	-57.19	20240412	398	535.68	20231024	0.96	N	058450	500	72 억		527999	N	N	0	N	00	N
156	20241002	130512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	65	2	2.63	646291940	258028	134.04	2455	2625	2385	3215	1735	2475	2504.74	3.65	0	40202	2655	2565	2490	2400	2325	2527	2362	72	740	500	1480	5	1	14452469	367	-4.11	1.44	12	1.79	-618.00	1766.00	5910	20240412	-57.02	1861	20240920	36.49	5910	-57.02	20240412	1861	36.49	20240920	5910	-57.02	20240412	398	538.19	20231024	0.96	N	058450	500	72 억		527999	N	N	0	N	00	N
157	20241002	120510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	60	2	2.42	612817460	244897	127.22	2455	2625	2385	3215	1735	2475	2502.35	3.65	0	40157	2655	2565	2490	2400	2325	2527	2362	72	740	500	1480	5	1	14452469	366	-4.10	1.44	12	1.69	-618.00	1766.00	5910	20240412	-57.11	1861	20240920	36.22	5910	-57.11	20240412	1861	36.22	20240920	5910	-57.11	20240412	398	536.93	20231024	0.96	N	058450	500	72 억		527999	N	N	0	N	00	N
158	20241002	110504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	60	2	2.42	578677270	231419	120.21	2455	2625	2385	3215	1735	2475	2500.56	3.65	0	38422	2655	2565	2490	2400	2325	2527	2362	72	740	500	1480	5	1	14452469	366	-4.10	1.44	12	1.60	-618.00	1766.00	5910	20240412	-57.11	1861	20240920	36.22	5910	-57.11	20240412	1861	36.22	20240920	5910	-57.11	20240412	398	536.93	20231024	0.96	N	058450	500	72 억		527999	N	N	0	N	00	N
159	20241002	100503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-10	5	-0.40	207946985	85631	44.48	2455	2490	2385	3215	1735	2475	2428.41	3.65	0	19298	2655	2565	2490	2400	2325	2527	2362	72	740	500	1480	5	1	14452469	356	-3.99	1.40	12	0.59	-618.00	1766.00	5910	20240412	-58.29	1861	20240920	32.46	5910	-58.29	20240412	1861	32.46	20240920	5910	-58.29	20240412	398	519.35	20231024	0.96	N	058450	500	72 억		527999	N	N	0	N	00	N
160	20241002	090501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-50	5	-2.02	12146305	5014	2.60	2455	2465	2405	3215	1735	2475	2422.48	3.65	0	-1933	2655	2565	2490	2400	2325	2527	2362	72	740	500	1480	5	1	14452469	350	-3.92	1.37	12	0.03	-618.00	1766.00	5910	20240412	-58.97	1861	20240920	30.31	5910	-58.97	20240412	1861	30.31	20240920	5910	-58.97	20240412	398	509.30	20231024	0.96	N	058450	500	72 억		527999	N	N	0	N	00	N