KissMeData/220260/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	161054	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4680	20	2	0.43	110502535	23891	131.70	4590	4730	4545	6050	3265	4660	4625.28	0.00	0	3736	4800	4730	4690	4620	4580	4710	4600	27	1390	100	3440	5	1	26558307	1243	44.15	2.01	12	0.09	106.00	2323.00	9040	20240220	-48.23	4190	20240805	11.69	9040	-48.23	20240220	4190	11.69	20240805	9040	-48.23	20240220	4190	11.69	20240805	4.03	N	220260	100	26 억		0	N	N	0	N	00	N
3	20241031	151113	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4695	35	2	0.75	104140600	22532	124.21	4590	4730	4545	6050	3265	4660	4621.90	0.00	0	4720	4800	4730	4690	4620	4580	4710	4600	27	1390	100	3440	5	1	26558307	1247	44.29	2.02	12	0.08	106.00	2323.00	9040	20240220	-48.06	4190	20240805	12.05	9040	-48.06	20240220	4190	12.05	20240805	9040	-48.06	20240220	4190	12.05	20240805	4.03	N	220260	100	26 억		0	N	N	0	N	00	N
4	20241031	141110	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4690	30	2	0.64	95885865	20773	114.51	4590	4730	4545	6050	3265	4660	4615.89	0.00	0	4730	4800	4730	4690	4620	4580	4710	4600	27	1390	100	3440	5	1	26558307	1246	44.25	2.02	12	0.08	106.00	2323.00	9040	20240220	-48.12	4190	20240805	11.93	9040	-48.12	20240220	4190	11.93	20240805	9040	-48.12	20240220	4190	11.93	20240805	4.03	N	220260	100	26 억		0	N	N	0	N	00	N
5	20241031	131109	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4700	40	2	0.86	89443555	19400	106.95	4590	4730	4545	6050	3265	4660	4610.49	0.00	0	4531	4800	4730	4690	4620	4580	4710	4600	27	1390	100	3440	5	1	26558307	1248	44.34	2.02	12	0.07	106.00	2323.00	9040	20240220	-48.01	4190	20240805	12.17	9040	-48.01	20240220	4190	12.17	20240805	9040	-48.01	20240220	4190	12.17	20240805	4.03	N	220260	100	26 억		0	N	N	0	N	00	N
6	20241031	121108	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4680	20	2	0.43	75819020	16495	90.93	4590	4685	4545	6050	3265	4660	4596.48	0.00	0	2727	4800	4730	4690	4620	4580	4710	4600	27	1390	100	3440	5	1	26558307	1243	44.15	2.01	12	0.06	106.00	2323.00	9040	20240220	-48.23	4190	20240805	11.69	9040	-48.23	20240220	4190	11.69	20240805	9040	-48.23	20240220	4190	11.69	20240805	4.03	N	220260	100	26 억		0	N	N	0	N	00	N
7	20241031	111107	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4630	-30	5	-0.64	64675085	14097	77.71	4590	4685	4545	6050	3265	4660	4587.86	0.00	0	1644	4800	4730	4690	4620	4580	4710	4600	27	1390	100	3440	5	1	26558307	1230	43.68	1.99	12	0.05	106.00	2323.00	9040	20240220	-48.78	4190	20240805	10.50	9040	-48.78	20240220	4190	10.50	20240805	9040	-48.78	20240220	4190	10.50	20240805	4.03	N	220260	100	26 억		0	N	N	0	N	00	N
8	20241031	101108	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4605	-55	5	-1.18	41647590	9095	50.14	4590	4685	4545	6050	3265	4660	4579.17	0.00	0	-2095	4800	4730	4690	4620	4580	4710	4600	27	1390	100	3440	5	1	26558307	1223	43.44	1.98	12	0.03	106.00	2323.00	9040	20240220	-49.06	4190	20240805	9.90	9040	-49.06	20240220	4190	9.90	20240805	9040	-49.06	20240220	4190	9.90	20240805	4.03	N	220260	100	26 억		0	N	N	0	N	00	N
9	20241031	091106	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4605	-55	5	-1.18	19234115	4204	23.18	4590	4685	4550	6050	3265	4660	4575.19	0.00	0	-1187	4800	4730	4690	4620	4580	4710	4600	27	1390	100	3440	5	1	26558307	1223	43.44	1.98	12	0.02	106.00	2323.00	9040	20240220	-49.06	4190	20240805	9.90	9040	-49.06	20240220	4190	9.90	20240805	9040	-49.06	20240220	4190	9.90	20240805	4.03	N	220260	100	26 억		0	N	N	0	N	00	N
10	20241030	161104	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4660	-75	5	-1.58	82316315	17555	59.45	4735	4760	4650	6150	3315	4735	4689.05	0.00	0	-3802	4951	4842	4721	4612	4491	4782	4552	27	1415	100	3500	5	1	26558307	1238	43.96	2.01	12	0.07	106.00	2323.00	9040	20240220	-48.45	4190	20240805	11.22	9040	-48.45	20240220	4190	11.22	20240805	9040	-48.45	20240220	4190	11.22	20240805	4.05	N	220260	100	26 억		0	N	N	0	N	00	N
11	20241030	151129	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4660	-75	5	-1.58	77918740	16611	56.25	4735	4760	4650	6150	3315	4735	4690.79	0.00	0	-3461	4951	4842	4721	4612	4491	4782	4552	27	1415	100	3500	5	1	26558307	1238	43.96	2.01	12	0.06	106.00	2323.00	9040	20240220	-48.45	4190	20240805	11.22	9040	-48.45	20240220	4190	11.22	20240805	9040	-48.45	20240220	4190	11.22	20240805	4.05	N	220260	100	26 억		0	N	N	0	N	00	N
12	20241030	141106	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4680	-55	5	-1.16	57022600	12129	41.07	4735	4760	4650	6150	3315	4735	4701.34	0.00	0	-1944	4951	4842	4721	4612	4491	4782	4552	27	1415	100	3500	5	1	26558307	1243	44.15	2.01	12	0.05	106.00	2323.00	9040	20240220	-48.23	4190	20240805	11.69	9040	-48.23	20240220	4190	11.69	20240805	9040	-48.23	20240220	4190	11.69	20240805	4.05	N	220260	100	26 억		0	N	N	0	N	00	N
13	20241030	131113	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4710	-25	5	-0.53	52476180	11159	37.79	4735	4760	4650	6150	3315	4735	4702.59	0.00	0	-1221	4951	4842	4721	4612	4491	4782	4552	27	1415	100	3500	5	1	26558307	1251	44.43	2.03	12	0.04	106.00	2323.00	9040	20240220	-47.90	4190	20240805	12.41	9040	-47.90	20240220	4190	12.41	20240805	9040	-47.90	20240220	4190	12.41	20240805	4.05	N	220260	100	26 억		0	N	N	0	N	00	N
14	20241030	121129	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4710	-25	5	-0.53	45743160	9727	32.94	4735	4760	4650	6150	3315	4735	4702.70	0.00	0	-853	4951	4842	4721	4612	4491	4782	4552	27	1415	100	3500	5	1	26558307	1251	44.43	2.03	12	0.04	106.00	2323.00	9040	20240220	-47.90	4190	20240805	12.41	9040	-47.90	20240220	4190	12.41	20240805	9040	-47.90	20240220	4190	12.41	20240805	4.05	N	220260	100	26 억		0	N	N	0	N	00	N
15	20241030	111108	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4740	5	2	0.11	18755700	3967	13.43	4735	4760	4690	6150	3315	4735	4727.93	0.00	0	-1146	4951	4842	4721	4612	4491	4782	4552	27	1415	100	3500	5	1	26558307	1259	44.72	2.04	12	0.01	106.00	2323.00	9040	20240220	-47.57	4190	20240805	13.13	9040	-47.57	20240220	4190	13.13	20240805	9040	-47.57	20240220	4190	13.13	20240805	4.05	N	220260	100	26 억		0	N	N	0	N	00	N
16	20241030	101103	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4740	5	2	0.11	15954645	3372	11.42	4735	4760	4700	6150	3315	4735	4731.51	0.00	0	-805	4951	4842	4721	4612	4491	4782	4552	27	1415	100	3500	5	1	26558307	1259	44.72	2.04	12	0.01	106.00	2323.00	9040	20240220	-47.57	4190	20240805	13.13	9040	-47.57	20240220	4190	13.13	20240805	9040	-47.57	20240220	4190	13.13	20240805	4.05	N	220260	100	26 억		0	N	N	0	N	00	N
17	20241030	091110	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4730	-5	5	-0.11	2966740	627	2.12	4735	4760	4705	6150	3315	4735	4731.64	0.00	0	-216	4951	4842	4721	4612	4491	4782	4552	27	1415	100	3500	5	1	26558307	1256	44.62	2.04	12	0.00	106.00	2323.00	9040	20240220	-47.68	4190	20240805	12.89	9040	-47.68	20240220	4190	12.89	20240805	9040	-47.68	20240220	4190	12.89	20240805	4.05	N	220260	100	26 억		0	N	N	0	N	00	N
18	20241029	161028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4735	-45	5	-0.94	138388580	29499	68.40	4830	4830	4600	6210	3350	4780	4691.30	0.00	0	1353	4966	4872	4726	4632	4486	4920	4680	27	1430	100	3530	5	1	26558307	1258	44.67	2.04	12	0.11	106.00	2323.00	9040	20240220	-47.62	4190	20240805	13.01	9040	-47.62	20240220	4190	13.01	20240805	9040	-47.62	20240220	4190	13.01	20240805	4.04	N	220260	100	26 억		0	N	N	0	N	00	N
19	20241029	151045	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4745	-35	5	-0.73	118736210	25308	58.68	4830	4830	4600	6210	3350	4780	4691.65	0.00	0	1357	4966	4872	4726	4632	4486	4920	4680	27	1430	100	3530	5	1	26558307	1260	44.76	2.04	12	0.10	106.00	2323.00	9040	20240220	-47.51	4190	20240805	13.25	9040	-47.51	20240220	4190	13.25	20240805	9040	-47.51	20240220	4190	13.25	20240805	4.04	N	220260	100	26 억		0	N	N	0	N	00	N
20	20241029	140922	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4700	-80	5	-1.67	108607915	23166	53.71	4830	4830	4600	6210	3350	4780	4688.25	0.00	0	659	4966	4872	4726	4632	4486	4920	4680	27	1430	100	3530	5	1	26558307	1248	44.34	2.02	12	0.09	106.00	2323.00	9040	20240220	-48.01	4190	20240805	12.17	9040	-48.01	20240220	4190	12.17	20240805	9040	-48.01	20240220	4190	12.17	20240805	4.04	N	220260	100	26 억		0	N	N	0	N	00	N
21	20241029	131037	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4690	-90	5	-1.88	93830445	20014	46.40	4830	4830	4600	6210	3350	4780	4688.24	0.00	0	-432	4966	4872	4726	4632	4486	4920	4680	27	1430	100	3530	5	1	26558307	1246	44.25	2.02	12	0.08	106.00	2323.00	9040	20240220	-48.12	4190	20240805	11.93	9040	-48.12	20240220	4190	11.93	20240805	9040	-48.12	20240220	4190	11.93	20240805	4.04	N	220260	100	26 억		0	N	N	0	N	00	N
22	20241029	121037	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4730	-50	5	-1.05	86873820	18536	42.98	4830	4830	4600	6210	3350	4780	4686.76	0.00	0	-109	4966	4872	4726	4632	4486	4920	4680	27	1430	100	3530	5	1	26558307	1256	44.62	2.04	12	0.07	106.00	2323.00	9040	20240220	-47.68	4190	20240805	12.89	9040	-47.68	20240220	4190	12.89	20240805	9040	-47.68	20240220	4190	12.89	20240805	4.04	N	220260	100	26 억		0	N	N	0	N	00	N
23	20241029	111055	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4715	-65	5	-1.36	73884025	15778	36.58	4830	4830	4600	6210	3350	4780	4682.72	0.00	0	-1763	4966	4872	4726	4632	4486	4920	4680	27	1430	100	3530	5	1	26558307	1252	44.48	2.03	12	0.06	106.00	2323.00	9040	20240220	-47.84	4190	20240805	12.53	9040	-47.84	20240220	4190	12.53	20240805	9040	-47.84	20240220	4190	12.53	20240805	4.04	N	220260	100	26 억		0	N	N	0	N	00	N
24	20241029	101034	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4675	-105	5	-2.20	58508980	12504	28.99	4830	4830	4600	6210	3350	4780	4679.22	0.00	0	-3636	4966	4872	4726	4632	4486	4920	4680	27	1430	100	3530	5	1	26558307	1242	44.10	2.01	12	0.05	106.00	2323.00	9040	20240220	-48.29	4190	20240805	11.58	9040	-48.29	20240220	4190	11.58	20240805	9040	-48.29	20240220	4190	11.58	20240805	4.04	N	220260	100	26 억		0	N	N	0	N	00	N
25	20241028	161024	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4780	155	2	3.35	204971310	43120	115.44	4580	4820	4580	6010	3240	4625	4753.51	0.00	0	22876	4861	4742	4671	4552	4481	4707	4517	27	1385	100	3420	5	1	26558307	1269	45.09	2.06	12	0.16	106.00	2323.00	9040	20240220	-47.12	4190	20240805	14.08	9040	-47.12	20240220	4190	14.08	20240805	9040	-47.12	20240220	4190	14.08	20240805	4.08	N	220260	100	26 억		0	N	N	0	N	00	N
26	20241028	151032	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4770	145	2	3.14	188184590	39608	106.04	4580	4820	4580	6010	3240	4625	4751.18	0.00	0	21956	4861	4742	4671	4552	4481	4707	4517	27	1385	100	3420	5	1	26558307	1267	45.00	2.05	12	0.15	106.00	2323.00	9040	20240220	-47.23	4190	20240805	13.84	9040	-47.23	20240220	4190	13.84	20240805	9040	-47.23	20240220	4190	13.84	20240805	4.08	N	220260	100	26 억		0	N	N	0	N	00	N
27	20241028	141034	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4785	160	2	3.46	178090450	37495	100.38	4580	4820	4580	6010	3240	4625	4749.71	0.00	0	20760	4861	4742	4671	4552	4481	4707	4517	27	1385	100	3420	5	1	26558307	1271	45.14	2.06	12	0.14	106.00	2323.00	9040	20240220	-47.07	4190	20240805	14.20	9040	-47.07	20240220	4190	14.20	20240805	9040	-47.07	20240220	4190	14.20	20240805	4.08	N	220260	100	26 억		0	N	N	0	N	00	N
28	20241028	131028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4780	155	2	3.35	157114740	33120	88.67	4580	4805	4580	6010	3240	4625	4743.80	0.00	0	18434	4861	4742	4671	4552	4481	4707	4517	27	1385	100	3420	5	1	26558307	1269	45.09	2.06	12	0.12	106.00	2323.00	9040	20240220	-47.12	4190	20240805	14.08	9040	-47.12	20240220	4190	14.08	20240805	9040	-47.12	20240220	4190	14.08	20240805	4.08	N	220260	100	26 억		0	N	N	0	N	00	N
29	20241028	121031	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4750	125	2	2.70	96483035	20436	54.71	4580	4785	4580	6010	3240	4625	4721.23	0.00	0	8351	4861	4742	4671	4552	4481	4707	4517	27	1385	100	3420	5	1	26558307	1262	44.81	2.04	12	0.08	106.00	2323.00	9040	20240220	-47.46	4190	20240805	13.37	9040	-47.46	20240220	4190	13.37	20240805	9040	-47.46	20240220	4190	13.37	20240805	4.08	N	220260	100	26 억		0	N	N	0	N	00	N
30	20241028	110859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4745	120	2	2.59	81974355	17363	46.48	4580	4785	4580	6010	3240	4625	4721.21	0.00	0	6663	4861	4742	4671	4552	4481	4707	4517	27	1385	100	3420	5	1	26558307	1260	44.76	2.04	12	0.07	106.00	2323.00	9040	20240220	-47.51	4190	20240805	13.25	9040	-47.51	20240220	4190	13.25	20240805	9040	-47.51	20240220	4190	13.25	20240805	4.08	N	220260	100	26 억		0	N	N	0	N	00	N
31	20241028	101018	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4760	135	2	2.92	65368135	13868	37.13	4580	4785	4580	6010	3240	4625	4713.59	0.00	0	5963	4861	4742	4671	4552	4481	4707	4517	27	1385	100	3420	5	1	26558307	1264	44.91	2.05	12	0.05	106.00	2323.00	9040	20240220	-47.35	4190	20240805	13.60	9040	-47.35	20240220	4190	13.60	20240805	9040	-47.35	20240220	4190	13.60	20240805	4.08	N	220260	100	26 억		0	N	N	0	N	00	N
32	20241028	091026	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4615	-10	5	-0.22	13725345	2969	7.95	4580	4665	4580	6010	3240	4625	4622.88	0.00	0	2133	4861	4742	4671	4552	4481	4707	4517	27	1385	100	3420	5	1	26558307	1226	43.54	1.99	12	0.01	106.00	2323.00	9040	20240220	-48.95	4190	20240805	10.14	9040	-48.95	20240220	4190	10.14	20240805	9040	-48.95	20240220	4190	10.14	20240805	4.08	N	220260	100	26 억		0	N	N	0	N	00	N
33	20241025	161028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4625	-25	5	-0.54	174014640	37111	69.92	4675	4790	4600	6040	3255	4650	4689.12	0.00	0	-10255	4746	4697	4656	4607	4566	4722	4632	27	1390	100	3440	5	1	26558307	1228	43.63	1.99	12	0.14	106.00	2323.00	9040	20240220	-48.84	4190	20240805	10.38	9040	-48.84	20240220	4190	10.38	20240805	9040	-48.84	20240220	4190	10.38	20240805	4.10	N	220260	100	26 억		0	N	N	0	N	00	N
34	20241025	151031	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4655	5	2	0.11	162870640	34703	65.38	4675	4790	4600	6040	3255	4650	4693.27	0.00	0	-10005	4746	4697	4656	4607	4566	4722	4632	27	1390	100	3440	5	1	26558307	1236	43.92	2.00	12	0.13	106.00	2323.00	9040	20240220	-48.51	4190	20240805	11.10	9040	-48.51	20240220	4190	11.10	20240805	9040	-48.51	20240220	4190	11.10	20240805	4.10	N	220260	100	26 억		0	N	N	0	N	00	N
35	20241025	141028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4660	10	2	0.22	148747100	31662	59.65	4675	4790	4600	6040	3255	4650	4697.97	0.00	0	-9170	4746	4697	4656	4607	4566	4722	4632	27	1390	100	3440	5	1	26558307	1238	43.96	2.01	12	0.12	106.00	2323.00	9040	20240220	-48.45	4190	20240805	11.22	9040	-48.45	20240220	4190	11.22	20240805	9040	-48.45	20240220	4190	11.22	20240805	4.10	N	220260	100	26 억		0	N	N	0	N	00	N
36	20241025	131030	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4685	35	2	0.75	142868075	30398	57.27	4675	4790	4600	6040	3255	4650	4699.92	0.00	0	-9175	4746	4697	4656	4607	4566	4722	4632	27	1390	100	3440	5	1	26558307	1244	44.20	2.02	12	0.11	106.00	2323.00	9040	20240220	-48.17	4190	20240805	11.81	9040	-48.17	20240220	4190	11.81	20240805	9040	-48.17	20240220	4190	11.81	20240805	4.10	N	220260	100	26 억		0	N	N	0	N	00	N
37	20241025	121032	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4665	15	2	0.32	121015605	25736	48.49	4675	4790	4600	6040	3255	4650	4702.19	0.00	0	-9279	4746	4697	4656	4607	4566	4722	4632	27	1390	100	3440	5	1	26558307	1239	44.01	2.01	12	0.10	106.00	2323.00	9040	20240220	-48.40	4190	20240805	11.34	9040	-48.40	20240220	4190	11.34	20240805	9040	-48.40	20240220	4190	11.34	20240805	4.10	N	220260	100	26 억		0	N	N	0	N	00	N
38	20241025	111027	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4680	30	2	0.65	119145740	25334	47.73	4675	4790	4600	6040	3255	4650	4703.00	0.00	0	-9175	4746	4697	4656	4607	4566	4722	4632	27	1390	100	3440	5	1	26558307	1243	44.15	2.01	12	0.10	106.00	2323.00	9040	20240220	-48.23	4190	20240805	11.69	9040	-48.23	20240220	4190	11.69	20240805	9040	-48.23	20240220	4190	11.69	20240805	4.10	N	220260	100	26 억		0	N	N	0	N	00	N
39	20241025	101028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4690	40	2	0.86	88986670	18863	35.54	4675	4790	4675	6040	3255	4650	4717.52	0.00	0	-8496	4746	4697	4656	4607	4566	4722	4632	27	1390	100	3440	5	1	26558307	1246	44.25	2.02	12	0.07	106.00	2323.00	9040	20240220	-48.12	4190	20240805	11.93	9040	-48.12	20240220	4190	11.93	20240805	9040	-48.12	20240220	4190	11.93	20240805	4.10	N	220260	100	26 억		0	N	N	0	N	00	N
40	20241025	091032	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4720	70	2	1.51	13693040	2909	5.48	4675	4720	4675	6040	3255	4650	4707.13	0.00	0	-398	4746	4697	4656	4607	4566	4722	4632	27	1390	100	3440	5	1	26558307	1254	44.53	2.03	12	0.01	106.00	2323.00	9040	20240220	-47.79	4190	20240805	12.65	9040	-47.79	20240220	4190	12.65	20240805	9040	-47.79	20240220	4190	12.65	20240805	4.10	N	220260	100	26 억		0	N	N	0	N	00	N
41	20241024	161008	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4650	-80	5	-1.69	246867770	53052	39.77	4615	4705	4615	6140	3315	4730	4653.32	0.00	0	5589	5036	4882	4766	4612	4496	4825	4555	27	1410	100	3500	5	1	26558307	1235	43.87	2.00	12	0.20	106.00	2323.00	9040	20240220	-48.56	4190	20240805	10.98	9040	-48.56	20240220	4190	10.98	20240805	9040	-48.56	20240220	4190	10.98	20240805	4.12	N	220260	100	26 억		0	N	N	0	N	00	N
42	20241024	151018	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4640	-90	5	-1.90	233835735	50245	37.67	4615	4705	4615	6140	3315	4730	4653.89	0.00	0	6230	5036	4882	4766	4612	4496	4825	4555	27	1410	100	3500	5	1	26558307	1232	43.77	2.00	12	0.19	106.00	2323.00	9040	20240220	-48.67	4190	20240805	10.74	9040	-48.67	20240220	4190	10.74	20240805	9040	-48.67	20240220	4190	10.74	20240805	4.12	N	220260	100	26 억		0	N	N	0	N	00	N
43	20241024	141005	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4670	-60	5	-1.27	220443890	47362	35.51	4615	4705	4615	6140	3315	4730	4654.43	0.00	0	6519	5036	4882	4766	4612	4496	4825	4555	27	1410	100	3500	5	1	26558307	1240	44.06	2.01	12	0.18	106.00	2323.00	9040	20240220	-48.34	4190	20240805	11.46	9040	-48.34	20240220	4190	11.46	20240805	9040	-48.34	20240220	4190	11.46	20240805	4.12	N	220260	100	26 억		0	N	N	0	N	00	N
44	20241024	131016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4665	-65	5	-1.37	209186845	44949	33.70	4615	4705	4615	6140	3315	4730	4653.85	0.00	0	6378	5036	4882	4766	4612	4496	4825	4555	27	1410	100	3500	5	1	26558307	1239	44.01	2.01	12	0.17	106.00	2323.00	9040	20240220	-48.40	4190	20240805	11.34	9040	-48.40	20240220	4190	11.34	20240805	9040	-48.40	20240220	4190	11.34	20240805	4.12	N	220260	100	26 억		0	N	N	0	N	00	N
45	20241024	121013	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4660	-70	5	-1.48	202457930	43509	32.62	4615	4705	4615	6140	3315	4730	4653.22	0.00	0	5410	5036	4882	4766	4612	4496	4825	4555	27	1410	100	3500	5	1	26558307	1238	43.96	2.01	12	0.16	106.00	2323.00	9040	20240220	-48.45	4190	20240805	11.22	9040	-48.45	20240220	4190	11.22	20240805	9040	-48.45	20240220	4190	11.22	20240805	4.12	N	220260	100	26 억		0	N	N	0	N	00	N
46	20241024	111010	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4670	-60	5	-1.27	162173055	34839	26.12	4615	4705	4615	6140	3315	4730	4654.90	0.00	0	3221	5036	4882	4766	4612	4496	4825	4555	27	1410	100	3500	5	1	26558307	1240	44.06	2.01	12	0.13	106.00	2323.00	9040	20240220	-48.34	4190	20240805	11.46	9040	-48.34	20240220	4190	11.46	20240805	9040	-48.34	20240220	4190	11.46	20240805	4.12	N	220260	100	26 억		0	N	N	0	N	00	N
47	20241024	100932	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4680	-50	5	-1.06	120499395	25904	19.42	4615	4705	4615	6140	3315	4730	4651.73	0.00	0	3583	5036	4882	4766	4612	4496	4825	4555	27	1410	100	3500	5	1	26558307	1243	44.15	2.01	12	0.10	106.00	2323.00	9040	20240220	-48.23	4190	20240805	11.69	9040	-48.23	20240220	4190	11.69	20240805	9040	-48.23	20240220	4190	11.69	20240805	4.12	N	220260	100	26 억		0	N	N	0	N	00	N
48	20241024	091041	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4640	-90	5	-1.90	55798885	12043	9.03	4615	4695	4615	6140	3315	4730	4633.22	0.00	0	3297	5036	4882	4766	4612	4496	4825	4555	27	1410	100	3500	5	1	26558307	1232	43.77	2.00	12	0.05	106.00	2323.00	9040	20240220	-48.67	4190	20240805	10.74	9040	-48.67	20240220	4190	10.74	20240805	9040	-48.67	20240220	4190	10.74	20240805	4.12	N	220260	100	26 억		0	N	N	0	N	00	N
49	20241023	161016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4730	-175	5	-3.57	630062185	133171	277.24	4860	4920	4650	6370	3435	4905	4731.23	0.00	0	-36146	5151	5027	4926	4802	4701	4977	4752	27	1465	100	3620	5	1	26558307	1256	44.62	2.04	12	0.50	106.00	2323.00	9040	20240220	-47.68	4190	20240805	12.89	9040	-47.68	20240220	4190	12.89	20240805	9040	-47.68	20240220	4190	12.89	20240805	4.10	N	220260	100	26 억		0	N	N	0	N	00	N
50	20241023	151036	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4735	-170	5	-3.47	585380290	123731	257.59	4860	4920	4650	6370	3435	4905	4731.07	0.00	0	-31495	5151	5027	4926	4802	4701	4977	4752	27	1465	100	3620	5	1	26558307	1258	44.67	2.04	12	0.47	106.00	2323.00	9040	20240220	-47.62	4190	20240805	13.01	9040	-47.62	20240220	4190	13.01	20240805	9040	-47.62	20240220	4190	13.01	20240805	4.10	N	220260	100	26 억		0	N	N	0	N	00	N
51	20241023	141042	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4770	-135	5	-2.75	497842225	105312	219.24	4860	4920	4650	6370	3435	4905	4727.31	0.00	0	-27411	5151	5027	4926	4802	4701	4977	4752	27	1465	100	3620	5	1	26558307	1267	45.00	2.05	12	0.40	106.00	2323.00	9040	20240220	-47.23	4190	20240805	13.84	9040	-47.23	20240220	4190	13.84	20240805	9040	-47.23	20240220	4190	13.84	20240805	4.10	N	220260	100	26 억		0	N	N	0	N	00	N
52	20241023	131025	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4760	-145	5	-2.96	402489450	85329	177.64	4860	4920	4650	6370	3435	4905	4716.91	0.00	0	-27713	5151	5027	4926	4802	4701	4977	4752	27	1465	100	3620	5	1	26558307	1264	44.91	2.05	12	0.32	106.00	2323.00	9040	20240220	-47.35	4190	20240805	13.60	9040	-47.35	20240220	4190	13.60	20240805	9040	-47.35	20240220	4190	13.60	20240805	4.10	N	220260	100	26 억		0	N	N	0	N	00	N
53	20241023	121020	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4735	-170	5	-3.47	370244500	78525	163.48	4860	4920	4650	6370	3435	4905	4714.99	0.00	0	-27378	5151	5027	4926	4802	4701	4977	4752	27	1465	100	3620	5	1	26558307	1258	44.67	2.04	12	0.30	106.00	2323.00	9040	20240220	-47.62	4190	20240805	13.01	9040	-47.62	20240220	4190	13.01	20240805	9040	-47.62	20240220	4190	13.01	20240805	4.10	N	220260	100	26 억		0	N	N	0	N	00	N
54	20241023	111014	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4685	-220	5	-4.49	319091565	67621	140.78	4860	4920	4650	6370	3435	4905	4718.82	0.00	0	-26860	5151	5027	4926	4802	4701	4977	4752	27	1465	100	3620	5	1	26558307	1244	44.20	2.02	12	0.25	106.00	2323.00	9040	20240220	-48.17	4190	20240805	11.81	9040	-48.17	20240220	4190	11.81	20240805	9040	-48.17	20240220	4190	11.81	20240805	4.10	N	220260	100	26 억		0	N	N	0	N	00	N
55	20241023	101019	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4720	-185	5	-3.77	176652065	37188	77.42	4860	4920	4680	6370	3435	4905	4750.24	0.00	0	-12511	5151	5027	4926	4802	4701	4977	4752	27	1465	100	3620	5	1	26558307	1254	44.53	2.03	12	0.14	106.00	2323.00	9040	20240220	-47.79	4190	20240805	12.65	9040	-47.79	20240220	4190	12.65	20240805	9040	-47.79	20240220	4190	12.65	20240805	4.10	N	220260	100	26 억		0	N	N	0	N	00	N
56	20241023	091019	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4815	-90	5	-1.83	22761670	4686	9.76	4860	4920	4810	6370	3435	4905	4857.38	0.00	0	-2866	5151	5027	4926	4802	4701	4977	4752	27	1465	100	3620	5	1	26558307	1279	45.42	2.07	12	0.02	106.00	2323.00	9040	20240220	-46.74	4190	20240805	14.92	9040	-46.74	20240220	4190	14.92	20240805	9040	-46.74	20240220	4190	14.92	20240805	4.10	N	220260	100	26 억		0	N	N	0	N	00	N
57	20241022	161006	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4905	-115	5	-2.29	233904825	47961	159.40	5020	5050	4825	6520	3520	5020	4876.98	0.01	0	-11487	5173	5096	5003	4926	4833	5105	4935	27	1500	100	3710	5	1	26558307	1303	46.27	2.11	12	0.18	106.00	2323.00	9040	20240220	-45.74	4190	20240805	17.06	9040	-45.74	20240220	4190	17.06	20240805	9040	-45.74	20240220	4190	17.06	20240805	4.07	N	220260	100	26 억		2269	N	N	0	N	00	N
58	20241022	151019	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4860	-160	5	-3.19	206611880	42376	140.84	5020	5050	4835	6520	3520	5020	4875.68	0.01	0	-10767	5173	5096	5003	4926	4833	5105	4935	27	1500	100	3710	5	1	26558307	1291	45.85	2.09	12	0.16	106.00	2323.00	9040	20240220	-46.24	4190	20240805	15.99	9040	-46.24	20240220	4190	15.99	20240805	9040	-46.24	20240220	4190	15.99	20240805	4.07	N	220260	100	26 억		2269	N	N	0	N	00	N
59	20241022	141019	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4920	-100	5	-1.99	142458550	29175	96.96	5020	5050	4850	6520	3520	5020	4882.90	0.01	0	-9415	5173	5096	5003	4926	4833	5105	4935	27	1500	100	3710	5	1	26558307	1307	46.42	2.12	12	0.11	106.00	2323.00	9040	20240220	-45.58	4190	20240805	17.42	9040	-45.58	20240220	4190	17.42	20240805	9040	-45.58	20240220	4190	17.42	20240805	4.07	N	220260	100	26 억		2269	N	N	0	N	00	N
60	20241022	131019	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4935	-85	5	-1.69	138645540	28399	94.38	5020	5050	4850	6520	3520	5020	4882.06	0.01	0	-8986	5173	5096	5003	4926	4833	5105	4935	27	1500	100	3710	5	1	26558307	1311	46.56	2.12	12	0.11	106.00	2323.00	9040	20240220	-45.41	4190	20240805	17.78	9040	-45.41	20240220	4190	17.78	20240805	9040	-45.41	20240220	4190	17.78	20240805	4.07	N	220260	100	26 억		2269	N	N	0	N	00	N
61	20241022	121016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4880	-140	5	-2.79	120086130	24618	81.82	5020	5050	4850	6520	3520	5020	4877.98	0.01	0	-6730	5173	5096	5003	4926	4833	5105	4935	27	1500	100	3710	5	1	26558307	1296	46.04	2.10	12	0.09	106.00	2323.00	9040	20240220	-46.02	4190	20240805	16.47	9040	-46.02	20240220	4190	16.47	20240805	9040	-46.02	20240220	4190	16.47	20240805	4.07	N	220260	100	26 억		2269	N	N	0	N	00	N
62	20241022	111012	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4860	-160	5	-3.19	107080920	21944	72.93	5020	5050	4850	6520	3520	5020	4879.74	0.01	0	-6228	5173	5096	5003	4926	4833	5105	4935	27	1500	100	3710	5	1	26558307	1291	45.85	2.09	12	0.08	106.00	2323.00	9040	20240220	-46.24	4190	20240805	15.99	9040	-46.24	20240220	4190	15.99	20240805	9040	-46.24	20240220	4190	15.99	20240805	4.07	N	220260	100	26 억		2269	N	N	0	N	00	N
63	20241022	101014	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4870	-150	5	-2.99	59536575	12156	40.40	5020	5050	4855	6520	3520	5020	4897.71	0.01	0	-5922	5173	5096	5003	4926	4833	5105	4935	27	1500	100	3710	5	1	26558307	1293	45.94	2.10	12	0.05	106.00	2323.00	9040	20240220	-46.13	4190	20240805	16.23	9040	-46.13	20240220	4190	16.23	20240805	9040	-46.13	20240220	4190	16.23	20240805	4.07	N	220260	100	26 억		2269	N	N	0	N	00	N
64	20241022	091013	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5020	0	3	0.00	1529480	306	1.02	5020	5050	4970	6520	3520	5020	4998.30	0.01	0	-268	5173	5096	5003	4926	4833	5105	4935	27	1500	100	3710	10	1	26558307	1333	47.36	2.16	12	0.00	106.00	2323.00	9040	20240220	-44.47	4190	20240805	19.81	9040	-44.47	20240220	4190	19.81	20240805	9040	-44.47	20240220	4190	19.81	20240805	4.07	N	220260	100	26 억		2269	N	N	0	N	00	N
65	20241021	161003	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5020	0	3	0.00	151041160	30068	48.44	5020	5080	4910	6520	3520	5020	5023.32	0.00	0	4513	5253	5136	5043	4926	4833	5090	4880	27	1500	100	3710	10	1	26558307	1333	47.36	2.16	12	0.11	106.00	2323.00	9040	20240220	-44.47	4190	20240805	19.81	9040	-44.47	20240220	4190	19.81	20240805	9040	-44.47	20240220	4190	19.81	20240805	4.08	N	220260	100	26 억		0	N	N	0	N	00	N
66	20241021	151009	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5040	20	2	0.40	130731900	26024	41.92	5020	5080	4910	6520	3520	5020	5023.51	0.00	0	4630	5253	5136	5043	4926	4833	5090	4880	27	1500	100	3710	10	1	26558307	1339	47.55	2.17	12	0.10	106.00	2323.00	9040	20240220	-44.25	4190	20240805	20.29	9040	-44.25	20240220	4190	20.29	20240805	9040	-44.25	20240220	4190	20.29	20240805	4.08	N	220260	100	26 억		0	N	N	0	N	00	N
67	20241021	141013	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5040	20	2	0.40	116573460	23211	37.39	5020	5080	4910	6520	3520	5020	5022.34	0.00	0	3412	5253	5136	5043	4926	4833	5090	4880	27	1500	100	3710	10	1	26558307	1339	47.55	2.17	12	0.09	106.00	2323.00	9040	20240220	-44.25	4190	20240805	20.29	9040	-44.25	20240220	4190	20.29	20240805	9040	-44.25	20240220	4190	20.29	20240805	4.08	N	220260	100	26 억		0	N	N	0	N	00	N
68	20241021	131010	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5050	30	2	0.60	98363550	19588	31.55	5020	5080	4910	6520	3520	5020	5021.62	0.00	0	3343	5253	5136	5043	4926	4833	5090	4880	27	1500	100	3710	10	1	26558307	1341	47.64	2.17	12	0.07	106.00	2323.00	9040	20240220	-44.14	4190	20240805	20.53	9040	-44.14	20240220	4190	20.53	20240805	9040	-44.14	20240220	4190	20.53	20240805	4.08	N	220260	100	26 억		0	N	N	0	N	00	N
69	20241021	121009	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5050	30	2	0.60	84657355	16856	27.15	5020	5080	4910	6520	3520	5020	5022.39	0.00	0	3420	5253	5136	5043	4926	4833	5090	4880	27	1500	100	3710	10	1	26558307	1341	47.64	2.17	12	0.06	106.00	2323.00	9040	20240220	-44.14	4190	20240805	20.53	9040	-44.14	20240220	4190	20.53	20240805	9040	-44.14	20240220	4190	20.53	20240805	4.08	N	220260	100	26 억		0	N	N	0	N	00	N
70	20241021	111004	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5050	30	2	0.60	80408915	16015	25.80	5020	5080	4910	6520	3520	5020	5020.85	0.00	0	3421	5253	5136	5043	4926	4833	5090	4880	27	1500	100	3710	10	1	26558307	1341	47.64	2.17	12	0.06	106.00	2323.00	9040	20240220	-44.14	4190	20240805	20.53	9040	-44.14	20240220	4190	20.53	20240805	9040	-44.14	20240220	4190	20.53	20240805	4.08	N	220260	100	26 억		0	N	N	0	N	00	N
71	20241021	101008	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5040	20	2	0.40	35552635	7110	11.45	5020	5050	4910	6520	3520	5020	5000.37	0.00	0	1128	5253	5136	5043	4926	4833	5090	4880	27	1500	100	3710	10	1	26558307	1339	47.55	2.17	12	0.03	106.00	2323.00	9040	20240220	-44.25	4190	20240805	20.29	9040	-44.25	20240220	4190	20.29	20240805	9040	-44.25	20240220	4190	20.29	20240805	4.08	N	220260	100	26 억		0	N	N	0	N	00	N
72	20241021	091006	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5000	-20	5	-0.40	7623830	1519	2.45	5020	5050	5000	6520	3520	5020	5018.98	0.00	0	-1012	5253	5136	5043	4926	4833	5090	4880	27	1500	100	3710	10	1	26558307	1328	47.17	2.15	12	0.01	106.00	2323.00	9040	20240220	-44.69	4190	20240805	19.33	9040	-44.69	20240220	4190	19.33	20240805	9040	-44.69	20240220	4190	19.33	20240805	4.08	N	220260	100	26 억		0	N	N	0	N	00	N
73	20241018	161005	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5020	-90	5	-1.76	306681805	61456	143.16	5110	5160	4950	6640	3580	5110	4990.26	0.03	0	-9759	5283	5196	5123	5036	4963	5240	5080	27	1530	100	3780	10	1	26558307	1333	47.36	2.16	12	0.23	106.00	2323.00	9040	20240220	-44.47	4190	20240805	19.81	9040	-44.47	20240220	4190	19.81	20240805	9040	-44.47	20240220	4190	19.81	20240805	4.10	N	220260	100	26 억		7558	N	N	0	N	00	N
74	20241018	151029	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5020	-90	5	-1.76	290494965	58230	135.65	5110	5160	4950	6640	3580	5110	4988.75	0.03	0	-9068	5283	5196	5123	5036	4963	5240	5080	27	1530	100	3780	10	1	26558307	1333	47.36	2.16	12	0.22	106.00	2323.00	9040	20240220	-44.47	4190	20240805	19.81	9040	-44.47	20240220	4190	19.81	20240805	9040	-44.47	20240220	4190	19.81	20240805	4.10	N	220260	100	26 억		7558	N	N	0	N	00	N
75	20241018	141030	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5000	-110	5	-2.15	279930305	56118	130.73	5110	5160	4950	6640	3580	5110	4988.24	0.03	0	-8798	5283	5196	5123	5036	4963	5240	5080	27	1530	100	3780	10	1	26558307	1328	47.17	2.15	12	0.21	106.00	2323.00	9040	20240220	-44.69	4190	20240805	19.33	9040	-44.69	20240220	4190	19.33	20240805	9040	-44.69	20240220	4190	19.33	20240805	4.10	N	220260	100	26 억		7558	N	N	0	N	00	N
76	20241018	131017	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4995	-115	5	-2.25	248535525	49801	116.01	5110	5160	4950	6640	3580	5110	4990.57	0.03	0	-7875	5283	5196	5123	5036	4963	5240	5080	27	1530	100	3780	5	1	26558307	1327	47.12	2.15	12	0.19	106.00	2323.00	9040	20240220	-44.75	4190	20240805	19.21	9040	-44.75	20240220	4190	19.21	20240805	9040	-44.75	20240220	4190	19.21	20240805	4.10	N	220260	100	26 억		7558	N	N	0	N	00	N
77	20241018	121026	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5010	-100	5	-1.96	232540425	46587	108.52	5110	5160	4950	6640	3580	5110	4991.53	0.03	0	-7180	5283	5196	5123	5036	4963	5240	5080	27	1530	100	3780	10	1	26558307	1331	47.26	2.16	12	0.18	106.00	2323.00	9040	20240220	-44.58	4190	20240805	19.57	9040	-44.58	20240220	4190	19.57	20240805	9040	-44.58	20240220	4190	19.57	20240805	4.10	N	220260	100	26 억		7558	N	N	0	N	00	N
78	20241018	111025	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4990	-120	5	-2.35	141637015	28298	65.92	5110	5160	4980	6640	3580	5110	5005.20	0.03	0	-4832	5283	5196	5123	5036	4963	5240	5080	27	1530	100	3780	5	1	26558307	1325	47.08	2.15	12	0.11	106.00	2323.00	9040	20240220	-44.80	4190	20240805	19.09	9040	-44.80	20240220	4190	19.09	20240805	9040	-44.80	20240220	4190	19.09	20240805	4.10	N	220260	100	26 억		7558	N	N	0	N	00	N
79	20241018	101010	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5010	-100	5	-1.96	87213605	17399	40.53	5110	5160	4980	6640	3580	5110	5012.56	0.03	0	-2763	5283	5196	5123	5036	4963	5240	5080	27	1530	100	3780	10	1	26558307	1331	47.26	2.16	12	0.07	106.00	2323.00	9040	20240220	-44.58	4190	20240805	19.57	9040	-44.58	20240220	4190	19.57	20240805	9040	-44.58	20240220	4190	19.57	20240805	4.10	N	220260	100	26 억		7558	N	N	0	N	00	N
80	20241018	091010	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5070	-40	5	-0.78	2650100	518	1.21	5110	5160	5070	6640	3580	5110	5116.02	0.03	0	-85	5283	5196	5123	5036	4963	5240	5080	27	1530	100	3780	10	1	26558307	1347	47.83	2.18	12	0.00	106.00	2323.00	9040	20240220	-43.92	4190	20240805	21.00	9040	-43.92	20240220	4190	21.00	20240805	9040	-43.92	20240220	4190	21.00	20240805	4.10	N	220260	100	26 억		7558	N	N	0	N	00	N
81	20241017	161008	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5110	-30	5	-0.58	216200100	42355	119.28	5050	5210	5050	6680	3600	5140	5104.47	0.02	0	5205	5300	5220	5160	5080	5020	5190	5050	27	1540	100	3800	10	1	26558307	1357	48.21	2.20	12	0.16	106.00	2323.00	9040	20240220	-43.47	4190	20240805	21.96	9040	-43.47	20240220	4190	21.96	20240805	9040	-43.47	20240220	4190	21.96	20240805	4.09	N	220260	100	26 억		4090	N	N	0	N	00	N
82	20241017	151011	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5090	-50	5	-0.97	206018290	40357	113.65	5050	5210	5050	6680	3600	5140	5104.90	0.02	0	5930	5300	5220	5160	5080	5020	5190	5050	27	1540	100	3800	10	1	26558307	1352	48.02	2.19	12	0.15	106.00	2323.00	9040	20240220	-43.69	4190	20240805	21.48	9040	-43.69	20240220	4190	21.48	20240805	9040	-43.69	20240220	4190	21.48	20240805	4.09	N	220260	100	26 억		4090	N	N	0	N	00	N
83	20241017	141014	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5080	-60	5	-1.17	145744570	28487	80.22	5050	5210	5050	6680	3600	5140	5116.18	0.02	0	4923	5300	5220	5160	5080	5020	5190	5050	27	1540	100	3800	10	1	26558307	1349	47.92	2.19	12	0.11	106.00	2323.00	9040	20240220	-43.81	4190	20240805	21.24	9040	-43.81	20240220	4190	21.24	20240805	9040	-43.81	20240220	4190	21.24	20240805	4.09	N	220260	100	26 억		4090	N	N	0	N	00	N
84	20241017	131010	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5140	0	3	0.00	135027780	26380	74.29	5050	5210	5050	6680	3600	5140	5118.57	0.02	0	5083	5300	5220	5160	5080	5020	5190	5050	27	1540	100	3800	10	1	26558307	1365	48.49	2.21	12	0.10	106.00	2323.00	9040	20240220	-43.14	4190	20240805	22.67	9040	-43.14	20240220	4190	22.67	20240805	9040	-43.14	20240220	4190	22.67	20240805	4.09	N	220260	100	26 억		4090	N	N	0	N	00	N
85	20241017	121014	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5140	0	3	0.00	121218730	23677	66.68	5050	5210	5050	6680	3600	5140	5119.68	0.02	0	5089	5300	5220	5160	5080	5020	5190	5050	27	1540	100	3800	10	1	26558307	1365	48.49	2.21	12	0.09	106.00	2323.00	9040	20240220	-43.14	4190	20240805	22.67	9040	-43.14	20240220	4190	22.67	20240805	9040	-43.14	20240220	4190	22.67	20240805	4.09	N	220260	100	26 억		4090	N	N	0	N	00	N
86	20241017	111012	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5130	-10	5	-0.19	109758920	21433	60.36	5050	5210	5050	6680	3600	5140	5121.02	0.02	0	5256	5300	5220	5160	5080	5020	5190	5050	27	1540	100	3800	10	1	26558307	1362	48.40	2.21	12	0.08	106.00	2323.00	9040	20240220	-43.25	4190	20240805	22.43	9040	-43.25	20240220	4190	22.43	20240805	9040	-43.25	20240220	4190	22.43	20240805	4.09	N	220260	100	26 억		4090	N	N	0	N	00	N
87	20241017	101009	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5140	0	3	0.00	85055510	16628	46.83	5050	5210	5050	6680	3600	5140	5115.20	0.02	0	5039	5300	5220	5160	5080	5020	5190	5050	27	1540	100	3800	10	1	26558307	1365	48.49	2.21	12	0.06	106.00	2323.00	9040	20240220	-43.14	4190	20240805	22.67	9040	-43.14	20240220	4190	22.67	20240805	9040	-43.14	20240220	4190	22.67	20240805	4.09	N	220260	100	26 억		4090	N	N	0	N	00	N
88	20241017	091004	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5160	20	2	0.39	28687710	5637	15.87	5050	5170	5050	6680	3600	5140	5089.18	0.02	0	1434	5300	5220	5160	5080	5020	5190	5050	27	1540	100	3800	10	1	26558307	1370	48.68	2.22	12	0.02	106.00	2323.00	9040	20240220	-42.92	4190	20240805	23.15	9040	-42.92	20240220	4190	23.15	20240805	9040	-42.92	20240220	4190	23.15	20240805	4.09	N	220260	100	26 억		4090	N	N	0	N	00	N
89	20241016	160959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5140	-50	5	-0.96	181661940	35284	72.42	5190	5240	5100	6740	3640	5190	5147.97	0.01	0	2151	5370	5280	5190	5100	5010	5280	5100	27	1550	100	3840	10	1	26558307	1365	48.49	2.21	12	0.13	106.00	2323.00	9040	20240220	-43.14	4190	20240805	22.67	9040	-43.14	20240220	4190	22.67	20240805	9040	-43.14	20240220	4190	22.67	20240805	4.11	N	220260	100	26 억		1929	N	N	0	N	00	N
90	20241016	151005	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5180	-10	5	-0.19	179244650	34814	71.45	5190	5240	5100	6740	3640	5190	5148.03	0.01	0	2393	5370	5280	5190	5100	5010	5280	5100	27	1550	100	3840	10	1	26558307	1376	48.87	2.23	12	0.13	106.00	2323.00	9040	20240220	-42.70	4190	20240805	23.63	9040	-42.70	20240220	4190	23.63	20240805	9040	-42.70	20240220	4190	23.63	20240805	4.11	N	220260	100	26 억		1929	N	N	0	N	00	N
91	20241016	141006	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5160	-30	5	-0.58	161632020	31398	64.44	5190	5240	5100	6740	3640	5190	5147.16	0.01	0	2228	5370	5280	5190	5100	5010	5280	5100	27	1550	100	3840	10	1	26558307	1370	48.68	2.22	12	0.12	106.00	2323.00	9040	20240220	-42.92	4190	20240805	23.15	9040	-42.92	20240220	4190	23.15	20240805	9040	-42.92	20240220	4190	23.15	20240805	4.11	N	220260	100	26 억		1929	N	N	0	N	00	N
92	20241016	131001	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5190	0	3	0.00	153548720	29835	61.23	5190	5240	5100	6740	3640	5190	5145.86	0.01	0	2194	5370	5280	5190	5100	5010	5280	5100	27	1550	100	3840	10	1	26558307	1378	48.96	2.23	12	0.11	106.00	2323.00	9040	20240220	-42.59	4190	20240805	23.87	9040	-42.59	20240220	4190	23.87	20240805	9040	-42.59	20240220	4190	23.87	20240805	4.11	N	220260	100	26 억		1929	N	N	0	N	00	N
93	20241016	121002	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5200	10	2	0.19	150542330	29254	60.04	5190	5240	5100	6740	3640	5190	5145.28	0.01	0	2094	5370	5280	5190	5100	5010	5280	5100	27	1550	100	3840	10	1	26558307	1381	49.06	2.24	12	0.11	106.00	2323.00	9040	20240220	-42.48	4190	20240805	24.11	9040	-42.48	20240220	4190	24.11	20240805	9040	-42.48	20240220	4190	24.11	20240805	4.11	N	220260	100	26 억		1929	N	N	0	N	00	N
94	20241016	111000	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5190	0	3	0.00	142380340	27679	56.81	5190	5240	5100	6740	3640	5190	5143.14	0.01	0	2501	5370	5280	5190	5100	5010	5280	5100	27	1550	100	3840	10	1	26558307	1378	48.96	2.23	12	0.10	106.00	2323.00	9040	20240220	-42.59	4190	20240805	23.87	9040	-42.59	20240220	4190	23.87	20240805	9040	-42.59	20240220	4190	23.87	20240805	4.11	N	220260	100	26 억		1929	N	N	0	N	00	N
95	20241016	101000	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5160	-30	5	-0.58	84278720	16444	33.75	5190	5240	5100	6740	3640	5190	5123.16	0.01	0	6816	5370	5280	5190	5100	5010	5280	5100	27	1550	100	3840	10	1	26558307	1370	48.68	2.22	12	0.06	106.00	2323.00	9040	20240220	-42.92	4190	20240805	23.15	9040	-42.92	20240220	4190	23.15	20240805	9040	-42.92	20240220	4190	23.15	20240805	4.11	N	220260	100	26 억		1929	N	N	0	N	00	N
96	20241016	091002	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5130	-60	5	-1.16	21713290	4197	8.61	5190	5240	5130	6740	3640	5190	5171.30	0.01	0	-1169	5370	5280	5190	5100	5010	5280	5100	27	1550	100	3840	10	1	26558307	1362	48.40	2.21	12	0.02	106.00	2323.00	9040	20240220	-43.25	4190	20240805	22.43	9040	-43.25	20240220	4190	22.43	20240805	9040	-43.25	20240220	4190	22.43	20240805	4.11	N	220260	100	26 억		1929	N	N	0	N	00	N
97	20241015	160955	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5190	-30	5	-0.57	251308470	48713	118.15	5190	5280	5100	6780	3660	5220	5158.96	0.02	0	-3218	5426	5322	5186	5082	4946	5375	5135	27	1560	100	3860	10	1	26558307	1378	48.96	2.23	12	0.18	106.00	2323.00	9040	20240220	-42.59	4190	20240805	23.87	9040	-42.59	20240220	4190	23.87	20240805	9040	-42.59	20240220	4190	23.87	20240805	4.12	N	220260	100	26 억		4827	N	N	0	N	00	N
98	20241015	151003	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5190	-30	5	-0.57	237530690	46042	111.67	5190	5280	5100	6780	3660	5220	5159.00	0.02	0	-2984	5426	5322	5186	5082	4946	5375	5135	27	1560	100	3860	10	1	26558307	1378	48.96	2.23	12	0.17	106.00	2323.00	9040	20240220	-42.59	4190	20240805	23.87	9040	-42.59	20240220	4190	23.87	20240805	9040	-42.59	20240220	4190	23.87	20240805	4.12	N	220260	100	26 억		4827	N	N	0	N	00	N
99	20241015	141003	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5200	-20	5	-0.38	179026540	34648	84.03	5190	5280	5120	6780	3660	5220	5167.01	0.02	0	-4076	5426	5322	5186	5082	4946	5375	5135	27	1560	100	3860	10	1	26558307	1381	49.06	2.24	12	0.13	106.00	2323.00	9040	20240220	-42.48	4190	20240805	24.11	9040	-42.48	20240220	4190	24.11	20240805	9040	-42.48	20240220	4190	24.11	20240805	4.12	N	220260	100	26 억		4827	N	N	0	N	00	N
100	20241015	131000	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5160	-60	5	-1.15	129926560	25144	60.98	5190	5280	5120	6780	3660	5220	5167.30	0.02	0	-4064	5426	5322	5186	5082	4946	5375	5135	27	1560	100	3860	10	1	26558307	1370	48.68	2.22	12	0.09	106.00	2323.00	9040	20240220	-42.92	4190	20240805	23.15	9040	-42.92	20240220	4190	23.15	20240805	9040	-42.92	20240220	4190	23.15	20240805	4.12	N	220260	100	26 억		4827	N	N	0	N	00	N
101	20241015	121002	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5160	-60	5	-1.15	119385340	23099	56.02	5190	5280	5120	6780	3660	5220	5168.42	0.02	0	-3509	5426	5322	5186	5082	4946	5375	5135	27	1560	100	3860	10	1	26558307	1370	48.68	2.22	12	0.09	106.00	2323.00	9040	20240220	-42.92	4190	20240805	23.15	9040	-42.92	20240220	4190	23.15	20240805	9040	-42.92	20240220	4190	23.15	20240805	4.12	N	220260	100	26 억		4827	N	N	0	N	00	N
102	20241015	111008	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5190	-30	5	-0.57	47055970	9059	21.97	5190	5280	5160	6780	3660	5220	5194.39	0.02	0	-3183	5426	5322	5186	5082	4946	5375	5135	27	1560	100	3860	10	1	26558307	1378	48.96	2.23	12	0.03	106.00	2323.00	9040	20240220	-42.59	4190	20240805	23.87	9040	-42.59	20240220	4190	23.87	20240805	9040	-42.59	20240220	4190	23.87	20240805	4.12	N	220260	100	26 억		4827	N	N	0	N	00	N
103	20241015	101005	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5180	-40	5	-0.77	39974640	7692	18.66	5190	5280	5160	6780	3660	5220	5196.91	0.02	0	-2911	5426	5322	5186	5082	4946	5375	5135	27	1560	100	3860	10	1	26558307	1376	48.87	2.23	12	0.03	106.00	2323.00	9040	20240220	-42.70	4190	20240805	23.63	9040	-42.70	20240220	4190	23.63	20240805	9040	-42.70	20240220	4190	23.63	20240805	4.12	N	220260	100	26 억		4827	N	N	0	N	00	N
104	20241015	090959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5280	60	2	1.15	11509820	2203	5.34	5190	5280	5190	6780	3660	5220	5224.61	0.02	0	-393	5426	5322	5186	5082	4946	5375	5135	27	1560	100	3860	10	1	26558307	1402	49.81	2.27	12	0.01	106.00	2323.00	9040	20240220	-41.59	4190	20240805	26.01	9040	-41.59	20240220	4190	26.01	20240805	9040	-41.59	20240220	4190	26.01	20240805	4.12	N	220260	100	26 억		4827	N	N	0	N	00	N
105	20241014	160937	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5220	30	2	0.58	212056140	41078	117.87	5140	5290	5050	6740	3640	5190	5159.08	0.02	0	-1063	5430	5310	5250	5130	5070	5280	5100	27	1550	100	3840	10	1	26558307	1386	49.25	2.25	12	0.15	106.00	2323.00	9040	20240220	-42.26	4190	20240805	24.58	9040	-42.26	20240220	4190	24.58	20240805	9040	-42.26	20240220	4190	24.58	20240805	4.14	N	220260	100	26 억		4257	N	N	0	N	00	N
106	20241014	150949	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5270	80	2	1.54	180200890	34991	100.40	5140	5280	5050	6740	3640	5190	5149.92	0.02	0	-400	5430	5310	5250	5130	5070	5280	5100	27	1550	100	3840	10	1	26558307	1400	49.72	2.27	12	0.13	106.00	2323.00	9040	20240220	-41.70	4190	20240805	25.78	9040	-41.70	20240220	4190	25.78	20240805	9040	-41.70	20240220	4190	25.78	20240805	4.14	N	220260	100	26 억		4257	N	N	0	N	00	N
107	20241014	140948	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5230	40	2	0.77	150503100	29293	84.05	5140	5230	5050	6740	3640	5190	5137.85	0.02	0	2407	5430	5310	5250	5130	5070	5280	5100	27	1550	100	3840	10	1	26558307	1389	49.34	2.25	12	0.11	106.00	2323.00	9040	20240220	-42.15	4190	20240805	24.82	9040	-42.15	20240220	4190	24.82	20240805	9040	-42.15	20240220	4190	24.82	20240805	4.14	N	220260	100	26 억		4257	N	N	0	N	00	N
108	20241014	130946	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5160	-30	5	-0.58	112699080	22006	63.14	5140	5190	5050	6740	3640	5190	5121.29	0.02	0	653	5430	5310	5250	5130	5070	5280	5100	27	1550	100	3840	10	1	26558307	1370	48.68	2.22	12	0.08	106.00	2323.00	9040	20240220	-42.92	4190	20240805	23.15	9040	-42.92	20240220	4190	23.15	20240805	9040	-42.92	20240220	4190	23.15	20240805	4.14	N	220260	100	26 억		4257	N	N	0	N	00	N
109	20241014	120939	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5140	-50	5	-0.96	79981020	15647	44.90	5140	5190	5050	6740	3640	5190	5111.59	0.02	0	2042	5430	5310	5250	5130	5070	5280	5100	27	1550	100	3840	10	1	26558307	1365	48.49	2.21	12	0.06	106.00	2323.00	9040	20240220	-43.14	4190	20240805	22.67	9040	-43.14	20240220	4190	22.67	20240805	9040	-43.14	20240220	4190	22.67	20240805	4.14	N	220260	100	26 억		4257	N	N	0	N	00	N
110	20241014	110938	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5120	-70	5	-1.35	66698010	13049	37.44	5140	5190	5050	6740	3640	5190	5111.35	0.02	0	1361	5430	5310	5250	5130	5070	5280	5100	27	1550	100	3840	10	1	26558307	1360	48.30	2.20	12	0.05	106.00	2323.00	9040	20240220	-43.36	4190	20240805	22.20	9040	-43.36	20240220	4190	22.20	20240805	9040	-43.36	20240220	4190	22.20	20240805	4.14	N	220260	100	26 억		4257	N	N	0	N	00	N
111	20241014	100939	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5140	-50	5	-0.96	47777190	9345	26.81	5140	5190	5050	6740	3640	5190	5112.59	0.02	0	1895	5430	5310	5250	5130	5070	5280	5100	27	1550	100	3840	10	1	26558307	1365	48.49	2.21	12	0.04	106.00	2323.00	9040	20240220	-43.14	4190	20240805	22.67	9040	-43.14	20240220	4190	22.67	20240805	9040	-43.14	20240220	4190	22.67	20240805	4.14	N	220260	100	26 억		4257	N	N	0	N	00	N
112	20241014	090943	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5140	-50	5	-0.96	6929200	1348	3.87	5140	5190	5140	6740	3640	5190	5140.36	0.02	0	265	5430	5310	5250	5130	5070	5280	5100	27	1550	100	3840	10	1	26558307	1365	48.49	2.21	12	0.01	106.00	2323.00	9040	20240220	-43.14	4190	20240805	22.67	9040	-43.14	20240220	4190	22.67	20240805	9040	-43.14	20240220	4190	22.67	20240805	4.14	N	220260	100	26 억		4257	N	N	0	N	00	N
113	20241011	160924	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5190	-130	5	-2.44	180322900	34247	111.00	5320	5370	5190	6910	3730	5320	5265.58	0.04	0	-7266	5526	5422	5356	5252	5186	5390	5220	27	1590	100	3930	10	1	26558307	1378	48.96	2.23	12	0.13	106.00	2323.00	9040	20240220	-42.59	4190	20240805	23.87	9040	-42.59	20240220	4190	23.87	20240805	9040	-42.59	20240220	4190	23.87	20240805	4.15	N	220260	100	26 억		11203	N	N	0	N	00	N
114	20241011	150938	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5250	-70	5	-1.32	146786240	27792	90.08	5320	5370	5210	6910	3730	5320	5281.60	0.04	0	-8274	5526	5422	5356	5252	5186	5390	5220	27	1590	100	3930	10	1	26558307	1394	49.53	2.26	12	0.10	106.00	2323.00	9040	20240220	-41.92	4190	20240805	25.30	9040	-41.92	20240220	4190	25.30	20240805	9040	-41.92	20240220	4190	25.30	20240805	4.15	N	220260	100	26 억		11203	N	N	0	N	00	N
115	20241011	140940	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5280	-40	5	-0.75	113130640	21365	69.25	5320	5370	5250	6910	3730	5320	5295.14	0.04	0	-6876	5526	5422	5356	5252	5186	5390	5220	27	1590	100	3930	10	1	26558307	1402	49.81	2.27	12	0.08	106.00	2323.00	9040	20240220	-41.59	4190	20240805	26.01	9040	-41.59	20240220	4190	26.01	20240805	9040	-41.59	20240220	4190	26.01	20240805	4.15	N	220260	100	26 억		11203	N	N	0	N	00	N
116	20241011	130941	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5280	-40	5	-0.75	79464380	14966	48.51	5320	5370	5270	6910	3730	5320	5309.66	0.04	0	-3493	5526	5422	5356	5252	5186	5390	5220	27	1590	100	3930	10	1	26558307	1402	49.81	2.27	12	0.06	106.00	2323.00	9040	20240220	-41.59	4190	20240805	26.01	9040	-41.59	20240220	4190	26.01	20240805	9040	-41.59	20240220	4190	26.01	20240805	4.15	N	220260	100	26 억		11203	N	N	0	N	00	N
117	20241011	120933	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5270	-50	5	-0.94	69028770	12996	42.12	5320	5370	5270	6910	3730	5320	5311.54	0.04	0	-3895	5526	5422	5356	5252	5186	5390	5220	27	1590	100	3930	10	1	26558307	1400	49.72	2.27	12	0.05	106.00	2323.00	9040	20240220	-41.70	4190	20240805	25.78	9040	-41.70	20240220	4190	25.78	20240805	9040	-41.70	20240220	4190	25.78	20240805	4.15	N	220260	100	26 억		11203	N	N	0	N	00	N
118	20241011	110934	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	0	3	0.00	58291030	10963	35.53	5320	5370	5290	6910	3730	5320	5317.07	0.04	0	-3199	5526	5422	5356	5252	5186	5390	5220	27	1590	100	3930	10	1	26558307	1413	50.19	2.29	12	0.04	106.00	2323.00	9040	20240220	-41.15	4190	20240805	26.97	9040	-41.15	20240220	4190	26.97	20240805	9040	-41.15	20240220	4190	26.97	20240805	4.15	N	220260	100	26 억		11203	N	N	0	N	00	N
119	20241011	100942	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	0	3	0.00	49079980	9226	29.90	5320	5370	5310	6910	3730	5320	5319.75	0.04	0	-2763	5526	5422	5356	5252	5186	5390	5220	27	1590	100	3930	10	1	26558307	1413	50.19	2.29	12	0.03	106.00	2323.00	9040	20240220	-41.15	4190	20240805	26.97	9040	-41.15	20240220	4190	26.97	20240805	9040	-41.15	20240220	4190	26.97	20240805	4.15	N	220260	100	26 억		11203	N	N	0	N	00	N
120	20241011	090940	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	10	2	0.19	4686160	878	2.85	5320	5370	5320	6910	3730	5320	5337.31	0.04	0	280	5526	5422	5356	5252	5186	5390	5220	27	1590	100	3930	10	1	26558307	1416	50.28	2.29	12	0.00	106.00	2323.00	9040	20240220	-41.04	4190	20240805	27.21	9040	-41.04	20240220	4190	27.21	20240805	9040	-41.04	20240220	4190	27.21	20240805	4.15	N	220260	100	26 억		11203	N	N	0	N	00	N
121	20241010	160959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-90	5	-1.66	162964850	30507	88.38	5430	5460	5290	7030	3790	5410	5341.89	0.05	0	-2643	5510	5460	5410	5360	5310	5485	5385	27	1620	100	4000	10	1	26558307	1413	50.19	2.29	12	0.11	106.00	2323.00	9040	20240220	-41.15	4190	20240805	26.97	9040	-41.15	20240220	4190	26.97	20240805	9040	-41.15	20240220	4190	26.97	20240805	4.19	N	220260	100	26 억		13847	N	N	0	N	00	N
122	20241010	151016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-90	5	-1.66	149802070	28027	81.20	5430	5460	5300	7030	3790	5410	5344.92	0.05	0	-2688	5510	5460	5410	5360	5310	5485	5385	27	1620	100	4000	10	1	26558307	1413	50.19	2.29	12	0.11	106.00	2323.00	9040	20240220	-41.15	4190	20240805	26.97	9040	-41.15	20240220	4190	26.97	20240805	9040	-41.15	20240220	4190	26.97	20240805	4.19	N	220260	100	26 억		13847	N	N	0	N	00	N
123	20241010	141008	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-90	5	-1.66	124340480	23232	67.31	5430	5460	5300	7030	3790	5410	5352.12	0.05	0	-2045	5510	5460	5410	5360	5310	5485	5385	27	1620	100	4000	10	1	26558307	1413	50.19	2.29	12	0.09	106.00	2323.00	9040	20240220	-41.15	4190	20240805	26.97	9040	-41.15	20240220	4190	26.97	20240805	9040	-41.15	20240220	4190	26.97	20240805	4.19	N	220260	100	26 억		13847	N	N	0	N	00	N
124	20241010	131005	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-80	5	-1.48	114853030	21449	62.14	5430	5460	5300	7030	3790	5410	5354.70	0.05	0	-2083	5510	5460	5410	5360	5310	5485	5385	27	1620	100	4000	10	1	26558307	1416	50.28	2.29	12	0.08	106.00	2323.00	9040	20240220	-41.04	4190	20240805	27.21	9040	-41.04	20240220	4190	27.21	20240805	9040	-41.04	20240220	4190	27.21	20240805	4.19	N	220260	100	26 억		13847	N	N	0	N	00	N
125	20241010	121006	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	-70	5	-1.29	108889200	20329	58.90	5430	5460	5300	7030	3790	5410	5356.35	0.05	0	-1557	5510	5460	5410	5360	5310	5485	5385	27	1620	100	4000	10	1	26558307	1418	50.38	2.30	12	0.08	106.00	2323.00	9040	20240220	-40.93	4190	20240805	27.45	9040	-40.93	20240220	4190	27.45	20240805	9040	-40.93	20240220	4190	27.45	20240805	4.19	N	220260	100	26 억		13847	N	N	0	N	00	N
126	20241010	111005	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	-60	5	-1.11	86678420	16164	46.83	5430	5460	5320	7030	3790	5410	5362.44	0.05	0	-1299	5510	5460	5410	5360	5310	5485	5385	27	1620	100	4000	10	1	26558307	1421	50.47	2.30	12	0.06	106.00	2323.00	9040	20240220	-40.82	4190	20240805	27.68	9040	-40.82	20240220	4190	27.68	20240805	9040	-40.82	20240220	4190	27.68	20240805	4.19	N	220260	100	26 억		13847	N	N	0	N	00	N
127	20241010	101004	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-90	5	-1.66	70241820	13093	37.93	5430	5460	5320	7030	3790	5410	5364.84	0.05	0	-2080	5510	5460	5410	5360	5310	5485	5385	27	1620	100	4000	10	1	26558307	1413	50.19	2.29	12	0.05	106.00	2323.00	9040	20240220	-41.15	4190	20240805	26.97	9040	-41.15	20240220	4190	26.97	20240805	9040	-41.15	20240220	4190	26.97	20240805	4.19	N	220260	100	26 억		13847	N	N	0	N	00	N
128	20241010	091007	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	30	2	0.55	7451840	1368	3.96	5430	5460	5430	7030	3790	5410	5447.25	0.05	0	-651	5510	5460	5410	5360	5310	5485	5385	27	1620	100	4000	10	1	26558307	1445	51.32	2.34	12	0.01	106.00	2323.00	9040	20240220	-39.82	4190	20240805	29.83	9040	-39.82	20240220	4190	29.83	20240805	9040	-39.82	20240220	4190	29.83	20240805	4.19	N	220260	100	26 억		13847	N	N	0	N	00	N
129	20241008	160957	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	-90	5	-1.64	186510680	34517	59.87	5380	5460	5360	7150	3850	5500	5403.41	0.03	0	7515	5673	5586	5443	5356	5213	5630	5400	27	1650	100	4070	10	1	26558307	1437	51.04	2.33	12	0.13	106.00	2323.00	9040	20240220	-40.15	4190	20240805	29.12	9040	-40.15	20240220	4190	29.12	20240805	9040	-40.15	20240220	4190	29.12	20240805	4.18	N	220260	100	26 억		7086	N	N	0	N	00	N
130	20241008	151006	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	-90	5	-1.64	176278170	32623	56.59	5380	5460	5360	7150	3850	5500	5403.49	0.03	0	7406	5673	5586	5443	5356	5213	5630	5400	27	1650	100	4070	10	1	26558307	1437	51.04	2.33	12	0.12	106.00	2323.00	9040	20240220	-40.15	4190	20240805	29.12	9040	-40.15	20240220	4190	29.12	20240805	9040	-40.15	20240220	4190	29.12	20240805	4.18	N	220260	100	26 억		7086	N	N	0	N	00	N
131	20241008	141000	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	-70	5	-1.27	118359250	21895	37.98	5380	5460	5380	7150	3850	5500	5405.77	0.03	0	6038	5673	5586	5443	5356	5213	5630	5400	27	1650	100	4070	10	1	26558307	1442	51.23	2.34	12	0.08	106.00	2323.00	9040	20240220	-39.93	4190	20240805	29.59	9040	-39.93	20240220	4190	29.59	20240805	9040	-39.93	20240220	4190	29.59	20240805	4.18	N	220260	100	26 억		7086	N	N	0	N	00	N
132	20241008	131000	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	-70	5	-1.27	110435970	20440	35.46	5380	5460	5380	7150	3850	5500	5402.93	0.03	0	5855	5673	5586	5443	5356	5213	5630	5400	27	1650	100	4070	10	1	26558307	1442	51.23	2.34	12	0.08	106.00	2323.00	9040	20240220	-39.93	4190	20240805	29.59	9040	-39.93	20240220	4190	29.59	20240805	9040	-39.93	20240220	4190	29.59	20240805	4.18	N	220260	100	26 억		7086	N	N	0	N	00	N
133	20241008	121001	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5460	-40	5	-0.73	106131200	19645	34.08	5380	5460	5380	7150	3850	5500	5402.45	0.03	0	5818	5673	5586	5443	5356	5213	5630	5400	27	1650	100	4070	10	1	26558307	1450	51.51	2.35	12	0.07	106.00	2323.00	9040	20240220	-39.60	4190	20240805	30.31	9040	-39.60	20240220	4190	30.31	20240805	9040	-39.60	20240220	4190	30.31	20240805	4.18	N	220260	100	26 억		7086	N	N	0	N	00	N
134	20241008	110959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	-70	5	-1.27	86975660	16109	27.94	5380	5460	5380	7150	3850	5500	5399.20	0.03	0	3459	5673	5586	5443	5356	5213	5630	5400	27	1650	100	4070	10	1	26558307	1442	51.23	2.34	12	0.06	106.00	2323.00	9040	20240220	-39.93	4190	20240805	29.59	9040	-39.93	20240220	4190	29.59	20240805	9040	-39.93	20240220	4190	29.59	20240805	4.18	N	220260	100	26 억		7086	N	N	0	N	00	N
135	20241008	101001	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	-90	5	-1.64	75077030	13906	24.12	5380	5460	5380	7150	3850	5500	5398.89	0.03	0	3807	5673	5586	5443	5356	5213	5630	5400	27	1650	100	4070	10	1	26558307	1437	51.04	2.33	12	0.05	106.00	2323.00	9040	20240220	-40.15	4190	20240805	29.12	9040	-40.15	20240220	4190	29.12	20240805	9040	-40.15	20240220	4190	29.12	20240805	4.18	N	220260	100	26 억		7086	N	N	0	N	00	N
136	20241008	091001	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	-90	5	-1.64	46950570	8709	15.11	5380	5440	5380	7150	3850	5500	5391.04	0.03	0	3673	5673	5586	5443	5356	5213	5630	5400	27	1650	100	4070	10	1	26558307	1437	51.04	2.33	12	0.03	106.00	2323.00	9040	20240220	-40.15	4190	20240805	29.12	9040	-40.15	20240220	4190	29.12	20240805	9040	-40.15	20240220	4190	29.12	20240805	4.18	N	220260	100	26 억		7086	N	N	0	N	00	N
137	20241007	161013	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5500	200	2	3.77	315123080	57647	276.56	5300	5530	5300	6890	3710	5300	5466.38	0.00	0	20900	5366	5332	5296	5262	5226	5350	5280	27	1590	100	3920	10	1	26558307	1461	51.89	2.37	12	0.22	106.00	2323.00	9040	20240220	-39.16	4190	20240805	31.26	9040	-39.16	20240220	4190	31.26	20240805	9040	-39.16	20240220	4190	31.26	20240805	4.18	N	220260	100	26 억		0	N	N	0	N	00	N
138	20241007	150929	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5500	200	2	3.77	307809820	56317	270.18	5300	5530	5300	6890	3710	5300	5465.66	0.00	0	20864	5366	5332	5296	5262	5226	5350	5280	27	1590	100	3920	10	1	26558307	1461	51.89	2.37	12	0.21	106.00	2323.00	9040	20240220	-39.16	4190	20240805	31.26	9040	-39.16	20240220	4190	31.26	20240805	9040	-39.16	20240220	4190	31.26	20240805	4.18	N	220260	100	26 억		0	N	N	0	N	00	N
139	20241007	140956	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5500	200	2	3.77	274221690	50182	240.75	5300	5530	5300	6890	3710	5300	5464.54	0.00	0	17380	5366	5332	5296	5262	5226	5350	5280	27	1590	100	3920	10	1	26558307	1461	51.89	2.37	12	0.19	106.00	2323.00	9040	20240220	-39.16	4190	20240805	31.26	9040	-39.16	20240220	4190	31.26	20240805	9040	-39.16	20240220	4190	31.26	20240805	4.18	N	220260	100	26 억		0	N	N	0	N	00	N
140	20241007	130927	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5490	190	2	3.58	234110110	42863	205.64	5300	5530	5300	6890	3710	5300	5461.82	0.00	0	15686	5366	5332	5296	5262	5226	5350	5280	27	1590	100	3920	10	1	26558307	1458	51.79	2.36	12	0.16	106.00	2323.00	9040	20240220	-39.27	4190	20240805	31.03	9040	-39.27	20240220	4190	31.03	20240805	9040	-39.27	20240220	4190	31.03	20240805	4.18	N	220260	100	26 억		0	N	N	0	N	00	N
141	20241007	120959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	180	2	3.40	192216470	35232	169.03	5300	5530	5300	6890	3710	5300	5455.74	0.00	0	14287	5366	5332	5296	5262	5226	5350	5280	27	1590	100	3920	10	1	26558307	1455	51.70	2.36	12	0.13	106.00	2323.00	9040	20240220	-39.38	4190	20240805	30.79	9040	-39.38	20240220	4190	30.79	20240805	9040	-39.38	20240220	4190	30.79	20240805	4.18	N	220260	100	26 억		0	N	N	0	N	00	N
142	20241007	110915	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	140	2	2.64	158477670	29037	139.31	5300	5530	5300	6890	3710	5300	5457.78	0.00	0	12054	5366	5332	5296	5262	5226	5350	5280	27	1590	100	3920	10	1	26558307	1445	51.32	2.34	12	0.11	106.00	2323.00	9040	20240220	-39.82	4190	20240805	29.83	9040	-39.82	20240220	4190	29.83	20240805	9040	-39.82	20240220	4190	29.83	20240805	4.18	N	220260	100	26 억		0	N	N	0	N	00	N
143	20241007	100910	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	180	2	3.40	101561650	18671	89.57	5300	5520	5300	6890	3710	5300	5439.54	0.00	0	8210	5366	5332	5296	5262	5226	5350	5280	27	1590	100	3920	10	1	26558307	1455	51.70	2.36	12	0.07	106.00	2323.00	9040	20240220	-39.38	4190	20240805	30.79	9040	-39.38	20240220	4190	30.79	20240805	9040	-39.38	20240220	4190	30.79	20240805	4.18	N	220260	100	26 억		0	N	N	0	N	00	N
144	20241007	090947	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	0	3	0.00	11818470	2228	10.69	5300	5350	5300	6890	3710	5300	5304.52	0.00	0	-96	5366	5332	5296	5262	5226	5350	5280	27	1590	100	3920	10	1	26558307	1408	50.00	2.28	12	0.01	106.00	2323.00	9040	20240220	-41.37	4190	20240805	26.49	9040	-41.37	20240220	4190	26.49	20240805	9040	-41.37	20240220	4190	26.49	20240805	4.18	N	220260	100	26 억		0	N	N	0	N	00	N
145	20241004	160844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5300	-30	5	-0.56	110355210	20839	64.05	5280	5330	5260	6920	3740	5330	5295.61	0.00	0	-3569	5510	5420	5340	5250	5170	5465	5295	27	1590	100	3940	10	1	26558307	1408	50.00	2.28	12	0.08	106.00	2323.00	9040	20240220	-41.37	4190	20240805	26.49	9040	-41.37	20240220	4190	26.49	20240805	9040	-41.37	20240220	4190	26.49	20240805	4.18	N	220260	100	26 억		0	N	N	0	N	00	N
146	20241004	150859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5290	-40	5	-0.75	101517450	19171	58.93	5280	5330	5260	6920	3740	5330	5295.37	0.00	0	-2817	5510	5420	5340	5250	5170	5465	5295	27	1590	100	3940	10	1	26558307	1405	49.91	2.28	12	0.07	106.00	2323.00	9040	20240220	-41.48	4190	20240805	26.25	9040	-41.48	20240220	4190	26.25	20240805	9040	-41.48	20240220	4190	26.25	20240805	4.18	N	220260	100	26 억		0	N	N	0	N	00	N
147	20241004	140845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5270	-60	5	-1.13	74989200	14166	43.54	5280	5330	5260	6920	3740	5330	5293.60	0.00	0	-942	5510	5420	5340	5250	5170	5465	5295	27	1590	100	3940	10	1	26558307	1400	49.72	2.27	12	0.05	106.00	2323.00	9040	20240220	-41.70	4190	20240805	25.78	9040	-41.70	20240220	4190	25.78	20240805	9040	-41.70	20240220	4190	25.78	20240805	4.18	N	220260	100	26 억		0	N	N	0	N	00	N
148	20241004	130854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5290	-40	5	-0.75	59993250	11328	34.82	5280	5330	5260	6920	3740	5330	5296.01	0.00	0	524	5510	5420	5340	5250	5170	5465	5295	27	1590	100	3940	10	1	26558307	1405	49.91	2.28	12	0.04	106.00	2323.00	9040	20240220	-41.48	4190	20240805	26.25	9040	-41.48	20240220	4190	26.25	20240805	9040	-41.48	20240220	4190	26.25	20240805	4.18	N	220260	100	26 억		0	N	N	0	N	00	N
149	20241004	120853	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5300	-30	5	-0.56	54988180	10383	31.92	5280	5330	5260	6920	3740	5330	5295.98	0.00	0	585	5510	5420	5340	5250	5170	5465	5295	27	1590	100	3940	10	1	26558307	1408	50.00	2.28	12	0.04	106.00	2323.00	9040	20240220	-41.37	4190	20240805	26.49	9040	-41.37	20240220	4190	26.49	20240805	9040	-41.37	20240220	4190	26.49	20240805	4.18	N	220260	100	26 억		0	N	N	0	N	00	N
150	20241004	110847	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5320	-10	5	-0.19	38507750	7276	22.36	5280	5330	5260	6920	3740	5330	5292.43	0.00	0	885	5510	5420	5340	5250	5170	5465	5295	27	1590	100	3940	10	1	26558307	1413	50.19	2.29	12	0.03	106.00	2323.00	9040	20240220	-41.15	4190	20240805	26.97	9040	-41.15	20240220	4190	26.97	20240805	9040	-41.15	20240220	4190	26.97	20240805	4.18	N	220260	100	26 억		0	N	N	0	N	00	N
151	20241004	100848	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5320	-10	5	-0.19	31337210	5926	18.22	5280	5330	5260	6920	3740	5330	5288.09	0.00	0	896	5510	5420	5340	5250	5170	5465	5295	27	1590	100	3940	10	1	26558307	1413	50.19	2.29	12	0.02	106.00	2323.00	9040	20240220	-41.15	4190	20240805	26.97	9040	-41.15	20240220	4190	26.97	20240805	9040	-41.15	20240220	4190	26.97	20240805	4.18	N	220260	100	26 억		0	N	N	0	N	00	N
152	20241004	090851	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5330	0	3	0.00	1592560	301	0.93	5280	5330	5280	6920	3740	5330	5290.90	0.00	0	184	5510	5420	5340	5250	5170	5465	5295	27	1590	100	3940	10	1	26558307	1416	50.28	2.29	12	0.00	106.00	2323.00	9040	20240220	-41.04	4190	20240805	27.21	9040	-41.04	20240220	4190	27.21	20240805	9040	-41.04	20240220	4190	27.21	20240805	4.18	N	220260	100	26 억		0	N	N	0	N	00	N
153	20241002	160844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5330	-70	5	-1.30	171640340	32084	68.29	5310	5430	5260	7020	3780	5400	5349.60	0.00	0	-2109	5633	5516	5433	5316	5233	5475	5275	27	1620	100	3990	10	1	26558307	1416	50.28	2.29	12	0.12	106.00	2323.00	9040	20240220	-41.04	4190	20240805	27.21	9040	-41.04	20240220	4190	27.21	20240805	9040	-41.04	20240220	4190	27.21	20240805	4.20	N	220260	100	26 억		0	N	N	0	N	00	N
154	20241002	150854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5350	-50	5	-0.93	136863950	25610	54.51	5310	5430	5260	7020	3780	5400	5343.61	0.00	0	-496	5633	5516	5433	5316	5233	5475	5275	27	1620	100	3990	10	1	26558307	1421	50.47	2.30	12	0.10	106.00	2323.00	9040	20240220	-40.82	4190	20240805	27.68	9040	-40.82	20240220	4190	27.68	20240805	9040	-40.82	20240220	4190	27.68	20240805	4.20	N	220260	100	26 억		0	N	N	0	N	00	N
155	20241002	140855	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5410	10	2	0.19	118918670	22261	47.38	5310	5430	5260	7020	3780	5400	5341.36	0.00	0	1305	5633	5516	5433	5316	5233	5475	5275	27	1620	100	3990	10	1	26558307	1437	51.04	2.33	12	0.08	106.00	2323.00	9040	20240220	-40.15	4190	20240805	29.12	9040	-40.15	20240220	4190	29.12	20240805	9040	-40.15	20240220	4190	29.12	20240805	4.20	N	220260	100	26 억		0	N	N	0	N	00	N
156	20241002	130845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5390	-10	5	-0.19	95751050	17970	38.25	5310	5430	5260	7020	3780	5400	5327.37	0.00	0	3346	5633	5516	5433	5316	5233	5475	5275	27	1620	100	3990	10	1	26558307	1431	50.85	2.32	12	0.07	106.00	2323.00	9040	20240220	-40.38	4190	20240805	28.64	9040	-40.38	20240220	4190	28.64	20240805	9040	-40.38	20240220	4190	28.64	20240805	4.20	N	220260	100	26 억		0	N	N	0	N	00	N
157	20241002	120845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5390	-10	5	-0.19	89648190	16837	35.84	5310	5430	5260	7020	3780	5400	5323.34	0.00	0	3089	5633	5516	5433	5316	5233	5475	5275	27	1620	100	3990	10	1	26558307	1431	50.85	2.32	12	0.06	106.00	2323.00	9040	20240220	-40.38	4190	20240805	28.64	9040	-40.38	20240220	4190	28.64	20240805	9040	-40.38	20240220	4190	28.64	20240805	4.20	N	220260	100	26 억		0	N	N	0	N	00	N
158	20241002	110835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5430	30	2	0.56	82130700	15446	32.88	5310	5430	5260	7020	3780	5400	5315.92	0.00	0	3602	5633	5516	5433	5316	5233	5475	5275	27	1620	100	3990	10	1	26558307	1442	51.23	2.34	12	0.06	106.00	2323.00	9040	20240220	-39.93	4190	20240805	29.59	9040	-39.93	20240220	4190	29.59	20240805	9040	-39.93	20240220	4190	29.59	20240805	4.20	N	220260	100	26 억		0	N	N	0	N	00	N
159	20241002	100832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5370	-30	5	-0.56	65959720	12437	26.47	5310	5370	5260	7020	3780	5400	5301.53	0.00	0	2020	5633	5516	5433	5316	5233	5475	5275	27	1620	100	3990	10	1	26558307	1426	50.66	2.31	12	0.05	106.00	2323.00	9040	20240220	-40.60	4190	20240805	28.16	9040	-40.60	20240220	4190	28.16	20240805	9040	-40.60	20240220	4190	28.16	20240805	4.20	N	220260	100	26 억		0	N	N	0	N	00	N
160	20241002	090833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5300	-100	5	-1.85	23562230	4433	9.44	5310	5330	5300	7020	3780	5400	5310.12	0.00	0	320	5633	5516	5433	5316	5233	5475	5275	27	1620	100	3990	10	1	26558307	1408	50.00	2.28	12	0.02	106.00	2323.00	9040	20240220	-41.37	4190	20240805	26.49	9040	-41.37	20240220	4190	26.49	20240805	9040	-41.37	20240220	4190	26.49	20240805	4.20	N	220260	100	26 억		0	N	N	0	N	00	N