KissMeData/357550/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	161319	57	100.00	KOSDAQ		화학	N	N	N	N		N	45100	-450	5	-0.99	149785800	3317	134.51	45450	45550	44800	59200	31900	45550	45157.01	0.43	0	859	47883	46716	45833	44666	43783	47300	45250	27	13650	500	32790	50	1	5455000	2460	71.25	6.83	12	0.06	633.00	6607.00	66800	20240307	-32.49	42300	20240806	6.62	66800	-32.49	20240307	42300	6.62	20240806	66800	-32.49	20240307	42300	6.62	20240806	1.15	N	357550	500	27 억		23349	N	N	0	N	00	N
3	20241031	151341	57	100.00	KOSDAQ		화학	N	N	N	N		N	45200	-350	5	-0.77	130836100	2897	117.48	45450	45550	44800	59200	31900	45550	45162.62	0.43	0	970	47883	46716	45833	44666	43783	47300	45250	27	13650	500	32790	50	1	5455000	2466	71.41	6.84	12	0.05	633.00	6607.00	66800	20240307	-32.34	42300	20240806	6.86	66800	-32.34	20240307	42300	6.86	20240806	66800	-32.34	20240307	42300	6.86	20240806	1.15	N	357550	500	27 억		23349	N	N	0	N	00	N
4	20241031	141337	57	100.00	KOSDAQ		화학	N	N	N	N		N	45150	-400	5	-0.88	123619050	2737	110.99	45450	45550	44800	59200	31900	45550	45165.89	0.43	0	975	47883	46716	45833	44666	43783	47300	45250	27	13650	500	32790	50	1	5455000	2463	71.33	6.83	12	0.05	633.00	6607.00	66800	20240307	-32.41	42300	20240806	6.74	66800	-32.41	20240307	42300	6.74	20240806	66800	-32.41	20240307	42300	6.74	20240806	1.15	N	357550	500	27 억		23349	N	N	0	N	00	N
5	20241031	131339	57	100.00	KOSDAQ		화학	N	N	N	N		N	45550	0	3	0.00	112654500	2495	101.18	45450	45550	44800	59200	31900	45550	45152.10	0.43	0	1068	47883	46716	45833	44666	43783	47300	45250	27	13650	500	32790	50	1	5455000	2485	71.96	6.89	12	0.05	633.00	6607.00	66800	20240307	-31.81	42300	20240806	7.68	66800	-31.81	20240307	42300	7.68	20240806	66800	-31.81	20240307	42300	7.68	20240806	1.15	N	357550	500	27 억		23349	N	N	0	N	00	N
6	20241031	121335	57	100.00	KOSDAQ		화학	N	N	N	N		N	45200	-350	5	-0.77	79720350	1769	71.74	45450	45450	44800	59200	31900	45550	45065.21	0.43	0	447	47883	46716	45833	44666	43783	47300	45250	27	13650	500	32790	50	1	5455000	2466	71.41	6.84	12	0.03	633.00	6607.00	66800	20240307	-32.34	42300	20240806	6.86	66800	-32.34	20240307	42300	6.86	20240806	66800	-32.34	20240307	42300	6.86	20240806	1.15	N	357550	500	27 억		23349	N	N	0	N	00	N
7	20241031	111335	57	100.00	KOSDAQ		화학	N	N	N	N		N	45250	-300	5	-0.66	35328650	782	31.71	45450	45450	45000	59200	31900	45550	45177.30	0.43	0	-106	47883	46716	45833	44666	43783	47300	45250	27	13650	500	32790	50	1	5455000	2468	71.48	6.85	12	0.01	633.00	6607.00	66800	20240307	-32.26	42300	20240806	6.97	66800	-32.26	20240307	42300	6.97	20240806	66800	-32.26	20240307	42300	6.97	20240806	1.15	N	357550	500	27 억		23349	N	N	0	N	00	N
8	20241031	101337	57	100.00	KOSDAQ		화학	N	N	N	N		N	45100	-450	5	-0.99	33344550	738	29.93	45450	45450	45000	59200	31900	45550	45182.32	0.43	0	-102	47883	46716	45833	44666	43783	47300	45250	27	13650	500	32790	50	1	5455000	2460	71.25	6.83	12	0.01	633.00	6607.00	66800	20240307	-32.49	42300	20240806	6.62	66800	-32.49	20240307	42300	6.62	20240806	66800	-32.49	20240307	42300	6.62	20240806	1.15	N	357550	500	27 억		23349	N	N	0	N	00	N
9	20241031	091335	57	100.00	KOSDAQ		화학	N	N	N	N		N	45300	-250	5	-0.55	10212000	225	9.12	45450	45450	45300	59200	31900	45550	45386.67	0.43	0	-92	47883	46716	45833	44666	43783	47300	45250	27	13650	500	32790	50	1	5455000	2471	71.56	6.86	12	0.00	633.00	6607.00	66800	20240307	-32.19	42300	20240806	7.09	66800	-32.19	20240307	42300	7.09	20240806	66800	-32.19	20240307	42300	7.09	20240806	1.15	N	357550	500	27 억		23349	N	N	0	N	00	N
10	20241030	161330	57	100.00	KOSDAQ		화학	N	N	N	N		N	45550	50	2	0.11	112371550	2465	239.32	45400	47000	44950	59100	31850	45500	45586.99	0.43	0	172	46033	45766	45383	45116	44733	45575	44925	27	13600	500	32760	50	1	5455000	2485	71.96	6.89	12	0.05	633.00	6607.00	66800	20240307	-31.81	42300	20240806	7.68	66800	-31.81	20240307	42300	7.68	20240806	66800	-31.81	20240307	42300	7.68	20240806	1.16	N	357550	500	27 억		23187	N	N	0	N	00	N
11	20241030	151403	57	100.00	KOSDAQ		화학	N	N	N	N		N	45350	-150	5	-0.33	96117600	2108	204.66	45400	47000	44950	59100	31850	45500	45596.58	0.43	0	215	46033	45766	45383	45116	44733	45575	44925	27	13600	500	32760	50	1	5455000	2474	71.64	6.86	12	0.04	633.00	6607.00	66800	20240307	-32.11	42300	20240806	7.21	66800	-32.11	20240307	42300	7.21	20240806	66800	-32.11	20240307	42300	7.21	20240806	1.16	N	357550	500	27 억		23187	N	N	0	N	00	N
12	20241030	141338	57	100.00	KOSDAQ		화학	N	N	N	N		N	45400	-100	5	-0.22	93712900	2055	199.51	45400	47000	44950	59100	31850	45500	45602.38	0.43	0	238	46033	45766	45383	45116	44733	45575	44925	27	13600	500	32760	50	1	5455000	2477	71.72	6.87	12	0.04	633.00	6607.00	66800	20240307	-32.04	42300	20240806	7.33	66800	-32.04	20240307	42300	7.33	20240806	66800	-32.04	20240307	42300	7.33	20240806	1.16	N	357550	500	27 억		23187	N	N	0	N	00	N
13	20241030	131345	57	100.00	KOSDAQ		화학	N	N	N	N		N	45450	-50	5	-0.11	81625300	1789	173.69	45400	47000	44950	59100	31850	45500	45626.22	0.43	0	284	46033	45766	45383	45116	44733	45575	44925	27	13600	500	32760	50	1	5455000	2479	71.80	6.88	12	0.03	633.00	6607.00	66800	20240307	-31.96	42300	20240806	7.45	66800	-31.96	20240307	42300	7.45	20240806	66800	-31.96	20240307	42300	7.45	20240806	1.16	N	357550	500	27 억		23187	N	N	0	N	00	N
14	20241030	121402	57	100.00	KOSDAQ		화학	N	N	N	N		N	45750	250	2	0.55	68435950	1499	145.53	45400	47000	44950	59100	31850	45500	45654.40	0.43	0	198	46033	45766	45383	45116	44733	45575	44925	27	13600	500	32760	50	1	5455000	2496	72.27	6.92	12	0.03	633.00	6607.00	66800	20240307	-31.51	42300	20240806	8.16	66800	-31.51	20240307	42300	8.16	20240806	66800	-31.51	20240307	42300	8.16	20240806	1.16	N	357550	500	27 억		23187	N	N	0	N	00	N
15	20241030	111340	57	100.00	KOSDAQ		화학	N	N	N	N		N	45550	50	2	0.11	57695950	1263	122.62	45400	47000	44950	59100	31850	45500	45681.67	0.43	0	161	46033	45766	45383	45116	44733	45575	44925	27	13600	500	32760	50	1	5455000	2485	71.96	6.89	12	0.02	633.00	6607.00	66800	20240307	-31.81	42300	20240806	7.68	66800	-31.81	20240307	42300	7.68	20240806	66800	-31.81	20240307	42300	7.68	20240806	1.16	N	357550	500	27 억		23187	N	N	0	N	00	N
16	20241030	101331	57	100.00	KOSDAQ		화학	N	N	N	N		N	45400	-100	5	-0.22	34577700	752	73.01	45400	47000	45300	59100	31850	45500	45980.98	0.43	0	2	46033	45766	45383	45116	44733	45575	44925	27	13600	500	32760	50	1	5455000	2477	71.72	6.87	12	0.01	633.00	6607.00	66800	20240307	-32.04	42300	20240806	7.33	66800	-32.04	20240307	42300	7.33	20240806	66800	-32.04	20240307	42300	7.33	20240806	1.16	N	357550	500	27 억		23187	N	N	0	N	00	N
17	20241030	091339	57	100.00	KOSDAQ		화학	N	N	N	N		N	45300	-200	5	-0.44	31533000	685	66.50	45400	47000	45300	59100	31850	45500	46033.58	0.43	0	5	46033	45766	45383	45116	44733	45575	44925	27	13600	500	32760	50	1	5455000	2471	71.56	6.86	12	0.01	633.00	6607.00	66800	20240307	-32.19	42300	20240806	7.09	66800	-32.19	20240307	42300	7.09	20240806	66800	-32.19	20240307	42300	7.09	20240806	1.16	N	357550	500	27 억		23187	N	N	0	N	00	N
18	20241029	161247	57	100.00	KOSDAQ		화학	N	N	N	N		N	45500	-200	5	-0.44	46632700	1030	40.54	45650	45650	45000	59400	32000	45700	45274.47	0.43	0	-160	47300	46500	45700	44900	44100	46900	45300	27	13700	500	32900	50	1	5455000	2482	71.88	6.89	12	0.02	633.00	6607.00	66800	20240307	-31.89	42300	20240806	7.57	66800	-31.89	20240307	42300	7.57	20240806	66800	-31.89	20240307	42300	7.57	20240806	1.15	N	357550	500	27 억		23347	N	N	0	N	00	N
19	20241029	151308	57	100.00	KOSDAQ		화학	N	N	N	N		N	45300	-400	5	-0.88	37180300	822	32.35	45650	45650	45000	59400	32000	45700	45231.51	0.43	0	-149	47300	46500	45700	44900	44100	46900	45300	27	13700	500	32900	50	1	5455000	2471	71.56	6.86	12	0.02	633.00	6607.00	66800	20240307	-32.19	42300	20240806	7.09	66800	-32.19	20240307	42300	7.09	20240806	66800	-32.19	20240307	42300	7.09	20240806	1.15	N	357550	500	27 억		23347	N	N	0	N	00	N
20	20241029	141117	57	100.00	KOSDAQ		화학	N	N	N	N		N	45300	-400	5	-0.88	32378500	716	28.18	45650	45650	45000	59400	32000	45700	45221.37	0.43	0	-99	47300	46500	45700	44900	44100	46900	45300	27	13700	500	32900	50	1	5455000	2471	71.56	6.86	12	0.01	633.00	6607.00	66800	20240307	-32.19	42300	20240806	7.09	66800	-32.19	20240307	42300	7.09	20240806	66800	-32.19	20240307	42300	7.09	20240806	1.15	N	357550	500	27 억		23347	N	N	0	N	00	N
21	20241029	131257	57	100.00	KOSDAQ		화학	N	N	N	N		N	45000	-700	5	-1.53	29262400	647	25.46	45650	45650	45000	59400	32000	45700	45227.82	0.43	0	-100	47300	46500	45700	44900	44100	46900	45300	27	13700	500	32900	50	1	5455000	2455	71.09	6.81	12	0.01	633.00	6607.00	66800	20240307	-32.63	42300	20240806	6.38	66800	-32.63	20240307	42300	6.38	20240806	66800	-32.63	20240307	42300	6.38	20240806	1.15	N	357550	500	27 억		23347	N	N	0	N	00	N
22	20241029	121257	57	100.00	KOSDAQ		화학	N	N	N	N		N	45250	-450	5	-0.98	17217900	380	14.95	45650	45650	45150	59400	32000	45700	45310.26	0.43	0	25	47300	46500	45700	44900	44100	46900	45300	27	13700	500	32900	50	1	5455000	2468	71.48	6.85	12	0.01	633.00	6607.00	66800	20240307	-32.26	42300	20240806	6.97	66800	-32.26	20240307	42300	6.97	20240806	66800	-32.26	20240307	42300	6.97	20240806	1.15	N	357550	500	27 억		23347	N	N	0	N	00	N
23	20241029	111319	57	100.00	KOSDAQ		화학	N	N	N	N		N	45150	-550	5	-1.20	12287150	271	10.67	45650	45650	45150	59400	32000	45700	45340.04	0.43	0	-2	47300	46500	45700	44900	44100	46900	45300	27	13700	500	32900	50	1	5455000	2463	71.33	6.83	12	0.00	633.00	6607.00	66800	20240307	-32.41	42300	20240806	6.74	66800	-32.41	20240307	42300	6.74	20240806	66800	-32.41	20240307	42300	6.74	20240806	1.15	N	357550	500	27 억		23347	N	N	0	N	00	N
24	20241029	101254	57	100.00	KOSDAQ		화학	N	N	N	N		N	45400	-300	5	-0.66	9846550	217	8.54	45650	45650	45200	59400	32000	45700	45375.81	0.43	0	-2	47300	46500	45700	44900	44100	46900	45300	27	13700	500	32900	50	1	5455000	2477	71.72	6.87	12	0.00	633.00	6607.00	66800	20240307	-32.04	42300	20240806	7.33	66800	-32.04	20240307	42300	7.33	20240806	66800	-32.04	20240307	42300	7.33	20240806	1.15	N	357550	500	27 억		23347	N	N	0	N	00	N
25	20241028	161242	57	100.00	KOSDAQ		화학	N	N	N	N		N	45700	550	2	1.22	115367200	2541	88.20	45100	46500	44900	58600	31650	45150	45402.28	0.43	0	117	46016	45582	45066	44632	44116	45800	44850	27	13450	500	32500	50	1	5455000	2493	72.20	6.92	12	0.05	633.00	6607.00	66800	20240307	-31.59	42300	20240806	8.04	66800	-31.59	20240307	42300	8.04	20240806	66800	-31.59	20240307	42300	8.04	20240806	1.15	N	357550	500	27 억		23230	N	N	0	N	00	N
26	20241028	151252	57	100.00	KOSDAQ		화학	N	N	N	N		N	45500	350	2	0.78	105498700	2325	80.70	45100	46500	44900	58600	31650	45150	45375.78	0.43	0	130	46016	45582	45066	44632	44116	45800	44850	27	13450	500	32500	50	1	5455000	2482	71.88	6.89	12	0.04	633.00	6607.00	66800	20240307	-31.89	42300	20240806	7.57	66800	-31.89	20240307	42300	7.57	20240806	66800	-31.89	20240307	42300	7.57	20240806	1.15	N	357550	500	27 억		23230	N	N	0	N	00	N
27	20241028	141254	57	100.00	KOSDAQ		화학	N	N	N	N		N	45300	150	2	0.33	78190650	1722	59.77	45100	46500	44900	58600	31650	45150	45406.88	0.43	0	76	46016	45582	45066	44632	44116	45800	44850	27	13450	500	32500	50	1	5455000	2471	71.56	6.86	12	0.03	633.00	6607.00	66800	20240307	-32.19	42300	20240806	7.09	66800	-32.19	20240307	42300	7.09	20240806	66800	-32.19	20240307	42300	7.09	20240806	1.15	N	357550	500	27 억		23230	N	N	0	N	00	N
28	20241028	131248	57	100.00	KOSDAQ		화학	N	N	N	N		N	45500	350	2	0.78	72146150	1589	55.15	45100	46500	44900	58600	31650	45150	45403.49	0.43	0	77	46016	45582	45066	44632	44116	45800	44850	27	13450	500	32500	50	1	5455000	2482	71.88	6.89	12	0.03	633.00	6607.00	66800	20240307	-31.89	42300	20240806	7.57	66800	-31.89	20240307	42300	7.57	20240806	66800	-31.89	20240307	42300	7.57	20240806	1.15	N	357550	500	27 억		23230	N	N	0	N	00	N
29	20241028	121249	57	100.00	KOSDAQ		화학	N	N	N	N		N	44950	-200	5	-0.44	27975850	618	21.45	45100	46500	44900	58600	31650	45150	45268.37	0.43	0	52	46016	45582	45066	44632	44116	45800	44850	27	13450	500	32500	50	1	5455000	2452	71.01	6.80	12	0.01	633.00	6607.00	66800	20240307	-32.71	42300	20240806	6.26	66800	-32.71	20240307	42300	6.26	20240806	66800	-32.71	20240307	42300	6.26	20240806	1.15	N	357550	500	27 억		23230	N	N	0	N	00	N
30	20241028	111046	57	100.00	KOSDAQ		화학	N	N	N	N		N	45000	-150	5	-0.33	19913850	439	15.24	45100	46500	45000	58600	31650	45150	45361.85	0.43	0	32	46016	45582	45066	44632	44116	45800	44850	27	13450	500	32500	50	1	5455000	2455	71.09	6.81	12	0.01	633.00	6607.00	66800	20240307	-32.63	42300	20240806	6.38	66800	-32.63	20240307	42300	6.38	20240806	66800	-32.63	20240307	42300	6.38	20240806	1.15	N	357550	500	27 억		23230	N	N	0	N	00	N
31	20241028	101235	57	100.00	KOSDAQ		화학	N	N	N	N		N	45900	750	2	1.66	9204600	202	7.01	45100	46500	45100	58600	31650	45150	45567.33	0.43	0	41	46016	45582	45066	44632	44116	45800	44850	27	13450	500	32500	50	1	5455000	2504	72.51	6.95	12	0.00	633.00	6607.00	66800	20240307	-31.29	42300	20240806	8.51	66800	-31.29	20240307	42300	8.51	20240806	66800	-31.29	20240307	42300	8.51	20240806	1.15	N	357550	500	27 억		23230	N	N	0	N	00	N
32	20241028	091244	57	100.00	KOSDAQ		화학	N	N	N	N		N	45150	0	3	0.00	859350	19	0.66	45100	46500	45100	58600	31650	45150	45228.95	0.43	0	9	46016	45582	45066	44632	44116	45800	44850	27	13450	500	32500	50	1	5455000	2463	71.33	6.83	12	0.00	633.00	6607.00	66800	20240307	-32.41	42300	20240806	6.74	66800	-32.41	20240307	42300	6.74	20240806	66800	-32.41	20240307	42300	6.74	20240806	1.15	N	357550	500	27 억		23230	N	N	0	N	00	N
33	20241025	161245	57	100.00	KOSDAQ		화학	N	N	N	N		N	45150	100	2	0.22	129563400	2881	82.46	45050	45500	44550	58500	31550	45050	44971.68	0.44	0	-897	46616	45832	45316	44532	44016	45575	44275	27	13450	500	32430	50	1	5455000	2463	71.33	6.83	12	0.05	633.00	6607.00	66800	20240307	-32.41	42300	20240806	6.74	66800	-32.41	20240307	42300	6.74	20240806	66800	-32.41	20240307	42300	6.74	20240806	1.15	N	357550	500	27 억		24127	N	N	0	N	00	N
34	20241025	151250	57	100.00	KOSDAQ		화학	N	N	N	N		N	44800	-250	5	-0.55	81186600	1809	51.77	45050	45100	44550	58500	31550	45050	44879.27	0.44	0	-807	46616	45832	45316	44532	44016	45575	44275	27	13450	500	32430	50	1	5455000	2444	70.77	6.78	12	0.03	633.00	6607.00	66800	20240307	-32.93	42300	20240806	5.91	66800	-32.93	20240307	42300	5.91	20240806	66800	-32.93	20240307	42300	5.91	20240806	1.15	N	357550	500	27 억		24127	N	N	0	N	00	N
35	20241025	141248	57	100.00	KOSDAQ		화학	N	N	N	N		N	44750	-300	5	-0.67	74687600	1664	47.62	45050	45100	44550	58500	31550	45050	44884.38	0.44	0	-762	46616	45832	45316	44532	44016	45575	44275	27	13450	500	32430	50	1	5455000	2441	70.70	6.77	12	0.03	633.00	6607.00	66800	20240307	-33.01	42300	20240806	5.79	66800	-33.01	20240307	42300	5.79	20240806	66800	-33.01	20240307	42300	5.79	20240806	1.15	N	357550	500	27 억		24127	N	N	0	N	00	N
36	20241025	131248	57	100.00	KOSDAQ		화학	N	N	N	N		N	45050	0	3	0.00	68307900	1522	43.56	45050	45100	44550	58500	31550	45050	44880.35	0.44	0	-633	46616	45832	45316	44532	44016	45575	44275	27	13450	500	32430	50	1	5455000	2457	71.17	6.82	12	0.03	633.00	6607.00	66800	20240307	-32.56	42300	20240806	6.50	66800	-32.56	20240307	42300	6.50	20240806	66800	-32.56	20240307	42300	6.50	20240806	1.15	N	357550	500	27 억		24127	N	N	0	N	00	N
37	20241025	121252	57	100.00	KOSDAQ		화학	N	N	N	N		N	44900	-150	5	-0.33	62233300	1387	39.70	45050	45100	44550	58500	31550	45050	44869.00	0.44	0	-634	46616	45832	45316	44532	44016	45575	44275	27	13450	500	32430	50	1	5455000	2449	70.93	6.80	12	0.03	633.00	6607.00	66800	20240307	-32.78	42300	20240806	6.15	66800	-32.78	20240307	42300	6.15	20240806	66800	-32.78	20240307	42300	6.15	20240806	1.15	N	357550	500	27 억		24127	N	N	0	N	00	N
38	20241025	111246	57	100.00	KOSDAQ		화학	N	N	N	N		N	44900	-150	5	-0.33	56944750	1269	36.32	45050	45100	44550	58500	31550	45050	44873.72	0.44	0	-611	46616	45832	45316	44532	44016	45575	44275	27	13450	500	32430	50	1	5455000	2449	70.93	6.80	12	0.02	633.00	6607.00	66800	20240307	-32.78	42300	20240806	6.15	66800	-32.78	20240307	42300	6.15	20240806	66800	-32.78	20240307	42300	6.15	20240806	1.15	N	357550	500	27 억		24127	N	N	0	N	00	N
39	20241025	101247	57	100.00	KOSDAQ		화학	N	N	N	N		N	44900	-150	5	-0.33	47467150	1058	30.28	45050	45100	44550	58500	31550	45050	44864.98	0.44	0	-470	46616	45832	45316	44532	44016	45575	44275	27	13450	500	32430	50	1	5455000	2449	70.93	6.80	12	0.02	633.00	6607.00	66800	20240307	-32.78	42300	20240806	6.15	66800	-32.78	20240307	42300	6.15	20240806	66800	-32.78	20240307	42300	6.15	20240806	1.15	N	357550	500	27 억		24127	N	N	0	N	00	N
40	20241025	091249	57	100.00	KOSDAQ		화학	N	N	N	N		N	45100	50	2	0.11	5589800	124	3.55	45050	45100	45050	58500	31550	45050	45079.03	0.44	0	-111	46616	45832	45316	44532	44016	45575	44275	27	13450	500	32430	50	1	5455000	2460	71.25	6.83	12	0.00	633.00	6607.00	66800	20240307	-32.49	42300	20240806	6.62	66800	-32.49	20240307	42300	6.62	20240806	66800	-32.49	20240307	42300	6.62	20240806	1.15	N	357550	500	27 억		24127	N	N	0	N	00	N
41	20241024	161223	57	100.00	KOSDAQ		화학	N	N	N	N		N	45050	-850	5	-1.85	158031700	3494	85.26	45800	46100	44800	59600	32150	45900	45229.45	0.45	0	-218	47000	46450	45600	45050	44200	46725	45325	27	13700	500	33040	50	1	5455000	2457	71.17	6.82	12	0.06	633.00	6607.00	66800	20240307	-32.56	42300	20240806	6.50	66800	-32.56	20240307	42300	6.50	20240806	66800	-32.56	20240307	42300	6.50	20240806	1.16	N	357550	500	27 억		24335	N	N	0	N	00	N
42	20241024	151235	57	100.00	KOSDAQ		화학	N	N	N	N		N	44900	-1000	5	-2.18	120213000	2655	64.79	45800	46100	44900	59600	32150	45900	45277.97	0.45	0	-109	47000	46450	45600	45050	44200	46725	45325	27	13700	500	33040	50	1	5455000	2449	70.93	6.80	12	0.05	633.00	6607.00	66800	20240307	-32.78	42300	20240806	6.15	66800	-32.78	20240307	42300	6.15	20240806	66800	-32.78	20240307	42300	6.15	20240806	1.16	N	357550	500	27 억		24335	N	N	0	N	00	N
43	20241024	141220	57	100.00	KOSDAQ		화학	N	N	N	N		N	45150	-750	5	-1.63	83518700	1841	44.92	45800	46100	45000	59600	32150	45900	45365.94	0.45	0	-50	47000	46450	45600	45050	44200	46725	45325	27	13700	500	33040	50	1	5455000	2463	71.33	6.83	12	0.03	633.00	6607.00	66800	20240307	-32.41	42300	20240806	6.74	66800	-32.41	20240307	42300	6.74	20240806	66800	-32.41	20240307	42300	6.74	20240806	1.16	N	357550	500	27 억		24335	N	N	0	N	00	N
44	20241024	131232	57	100.00	KOSDAQ		화학	N	N	N	N		N	45150	-750	5	-1.63	81302850	1792	43.73	45800	46100	45000	59600	32150	45900	45369.89	0.45	0	-59	47000	46450	45600	45050	44200	46725	45325	27	13700	500	33040	50	1	5455000	2463	71.33	6.83	12	0.03	633.00	6607.00	66800	20240307	-32.41	42300	20240806	6.74	66800	-32.41	20240307	42300	6.74	20240806	66800	-32.41	20240307	42300	6.74	20240806	1.16	N	357550	500	27 억		24335	N	N	0	N	00	N
45	20241024	121227	57	100.00	KOSDAQ		화학	N	N	N	N		N	45200	-700	5	-1.53	75017500	1653	40.34	45800	46100	45000	59600	32150	45900	45382.64	0.45	0	-58	47000	46450	45600	45050	44200	46725	45325	27	13700	500	33040	50	1	5455000	2466	71.41	6.84	12	0.03	633.00	6607.00	66800	20240307	-32.34	42300	20240806	6.86	66800	-32.34	20240307	42300	6.86	20240806	66800	-32.34	20240307	42300	6.86	20240806	1.16	N	357550	500	27 억		24335	N	N	0	N	00	N
46	20241024	111225	57	100.00	KOSDAQ		화학	N	N	N	N		N	45300	-600	5	-1.31	71797650	1582	38.60	45800	46100	45000	59600	32150	45900	45384.10	0.45	0	-51	47000	46450	45600	45050	44200	46725	45325	27	13700	500	33040	50	1	5455000	2471	71.56	6.86	12	0.03	633.00	6607.00	66800	20240307	-32.19	42300	20240806	7.09	66800	-32.19	20240307	42300	7.09	20240806	66800	-32.19	20240307	42300	7.09	20240806	1.16	N	357550	500	27 억		24335	N	N	0	N	00	N
47	20241024	101109	57	100.00	KOSDAQ		화학	N	N	N	N		N	45900	0	3	0.00	20344750	445	10.86	45800	46100	45550	59600	32150	45900	45718.54	0.45	0	-84	47000	46450	45600	45050	44200	46725	45325	27	13700	500	33040	50	1	5455000	2504	72.51	6.95	12	0.01	633.00	6607.00	66800	20240307	-31.29	42300	20240806	8.51	66800	-31.29	20240307	42300	8.51	20240806	66800	-31.29	20240307	42300	8.51	20240806	1.16	N	357550	500	27 억		24335	N	N	0	N	00	N
48	20241024	091316	57	100.00	KOSDAQ		화학	N	N	N	N		N	45750	-150	5	-0.33	2518800	55	1.34	45800	45800	45700	59600	32150	45900	45796.36	0.45	0	8	47000	46450	45600	45050	44200	46725	45325	27	13700	500	33040	50	1	5455000	2496	72.27	6.92	12	0.00	633.00	6607.00	66800	20240307	-31.51	42300	20240806	8.16	66800	-31.51	20240307	42300	8.16	20240806	66800	-31.51	20240307	42300	8.16	20240806	1.16	N	357550	500	27 억		24335	N	N	0	N	00	N
49	20241023	161230	57	100.00	KOSDAQ		화학	N	N	N	N		N	45900	750	2	1.66	183740250	4039	51.15	45150	46150	44750	58600	31650	45150	45491.52	0.44	0	286	48850	47000	45750	43900	42650	46375	43275	27	13450	500	32500	50	1	5455000	2504	72.51	6.95	12	0.07	633.00	6607.00	66800	20240307	-31.29	42300	20240806	8.51	66800	-31.29	20240307	42300	8.51	20240806	66800	-31.29	20240307	42300	8.51	20240806	1.16	N	357550	500	27 억		24072	N	N	0	N	00	N
50	20241023	151255	57	100.00	KOSDAQ		화학	N	N	N	N		N	45900	750	2	1.66	158741900	3495	44.26	45150	46150	44750	58600	31650	45150	45419.71	0.44	0	294	48850	47000	45750	43900	42650	46375	43275	27	13450	500	32500	50	1	5455000	2504	72.51	6.95	12	0.06	633.00	6607.00	66800	20240307	-31.29	42300	20240806	8.51	66800	-31.29	20240307	42300	8.51	20240806	66800	-31.29	20240307	42300	8.51	20240806	1.16	N	357550	500	27 억		24072	N	N	0	N	00	N
51	20241023	141301	57	100.00	KOSDAQ		화학	N	N	N	N		N	45650	500	2	1.11	118722850	2620	33.18	45150	46150	44750	58600	31650	45150	45314.06	0.44	0	-134	48850	47000	45750	43900	42650	46375	43275	27	13450	500	32500	50	1	5455000	2490	72.12	6.91	12	0.05	633.00	6607.00	66800	20240307	-31.66	42300	20240806	7.92	66800	-31.66	20240307	42300	7.92	20240806	66800	-31.66	20240307	42300	7.92	20240806	1.16	N	357550	500	27 억		24072	N	N	0	N	00	N
52	20241023	131241	57	100.00	KOSDAQ		화학	N	N	N	N		N	45650	500	2	1.11	96160950	2126	26.92	45150	46150	44750	58600	31650	45150	45230.93	0.44	0	-234	48850	47000	45750	43900	42650	46375	43275	27	13450	500	32500	50	1	5455000	2490	72.12	6.91	12	0.04	633.00	6607.00	66800	20240307	-31.66	42300	20240806	7.92	66800	-31.66	20240307	42300	7.92	20240806	66800	-31.66	20240307	42300	7.92	20240806	1.16	N	357550	500	27 억		24072	N	N	0	N	00	N
53	20241023	121237	57	100.00	KOSDAQ		화학	N	N	N	N		N	45400	250	2	0.55	72075100	1598	20.24	45150	46150	44750	58600	31650	45150	45103.32	0.44	0	-161	48850	47000	45750	43900	42650	46375	43275	27	13450	500	32500	50	1	5455000	2477	71.72	6.87	12	0.03	633.00	6607.00	66800	20240307	-32.04	42300	20240806	7.33	66800	-32.04	20240307	42300	7.33	20240806	66800	-32.04	20240307	42300	7.33	20240806	1.16	N	357550	500	27 억		24072	N	N	0	N	00	N
54	20241023	111230	57	100.00	KOSDAQ		화학	N	N	N	N		N	45000	-150	5	-0.33	62317700	1382	17.50	45150	46150	44750	58600	31650	45150	45092.40	0.44	0	-234	48850	47000	45750	43900	42650	46375	43275	27	13450	500	32500	50	1	5455000	2455	71.09	6.81	12	0.03	633.00	6607.00	66800	20240307	-32.63	42300	20240806	6.38	66800	-32.63	20240307	42300	6.38	20240806	66800	-32.63	20240307	42300	6.38	20240806	1.16	N	357550	500	27 억		24072	N	N	0	N	00	N
55	20241023	101234	57	100.00	KOSDAQ		화학	N	N	N	N		N	45350	200	2	0.44	32262150	714	9.04	45150	46150	44950	58600	31650	45150	45185.08	0.44	0	-97	48850	47000	45750	43900	42650	46375	43275	27	13450	500	32500	50	1	5455000	2474	71.64	6.86	12	0.01	633.00	6607.00	66800	20240307	-32.11	42300	20240806	7.21	66800	-32.11	20240307	42300	7.21	20240806	66800	-32.11	20240307	42300	7.21	20240806	1.16	N	357550	500	27 억		24072	N	N	0	N	00	N
56	20241023	091235	57	100.00	KOSDAQ		화학	N	N	N	N		N	45650	500	2	1.11	5875650	130	1.65	45150	46150	45100	58600	31650	45150	45197.31	0.44	0	40	48850	47000	45750	43900	42650	46375	43275	27	13450	500	32500	50	1	5455000	2490	72.12	6.91	12	0.00	633.00	6607.00	66800	20240307	-31.66	42300	20240806	7.92	66800	-31.66	20240307	42300	7.92	20240806	66800	-31.66	20240307	42300	7.92	20240806	1.16	N	357550	500	27 억		24072	N	N	0	N	00	N
57	20241022	161220	57	100.00	KOSDAQ		화학	N	N	N	N		N	45150	-100	5	-0.22	361251100	7890	279.89	46150	47600	44500	58800	31700	45250	45786.67	0.44	0	-162	46050	45650	45350	44950	44650	45500	44800	27	13550	500	32580	50	1	5455000	2463	71.33	6.83	12	0.14	633.00	6607.00	66800	20240307	-32.41	42300	20240806	6.74	66800	-32.41	20240307	42300	6.74	20240806	66800	-32.41	20240307	42300	6.74	20240806	1.16	N	357550	500	27 억		24234	N	N	0	N	00	N
58	20241022	151236	57	100.00	KOSDAQ		화학	N	N	N	N		N	45100	-150	5	-0.33	330371750	7202	255.48	46150	47600	44500	58800	31700	45250	45872.22	0.44	0	14	46050	45650	45350	44950	44650	45500	44800	27	13550	500	32580	50	1	5455000	2460	71.25	6.83	12	0.13	633.00	6607.00	66800	20240307	-32.49	42300	20240806	6.62	66800	-32.49	20240307	42300	6.62	20240806	66800	-32.49	20240307	42300	6.62	20240806	1.16	N	357550	500	27 억		24234	N	N	0	N	00	N
59	20241022	141236	57	100.00	KOSDAQ		화학	N	N	N	N		N	45150	-100	5	-0.22	320996050	6994	248.10	46150	47600	44500	58800	31700	45250	45895.92	0.44	0	8	46050	45650	45350	44950	44650	45500	44800	27	13550	500	32580	50	1	5455000	2463	71.33	6.83	12	0.13	633.00	6607.00	66800	20240307	-32.41	42300	20240806	6.74	66800	-32.41	20240307	42300	6.74	20240806	66800	-32.41	20240307	42300	6.74	20240806	1.16	N	357550	500	27 억		24234	N	N	0	N	00	N
60	20241022	131236	57	100.00	KOSDAQ		화학	N	N	N	N		N	45150	-100	5	-0.22	297125700	6464	229.30	46150	47600	44500	58800	31700	45250	45966.23	0.44	0	-153	46050	45650	45350	44950	44650	45500	44800	27	13550	500	32580	50	1	5455000	2463	71.33	6.83	12	0.12	633.00	6607.00	66800	20240307	-32.41	42300	20240806	6.74	66800	-32.41	20240307	42300	6.74	20240806	66800	-32.41	20240307	42300	6.74	20240806	1.16	N	357550	500	27 억		24234	N	N	0	N	00	N
61	20241022	121231	57	100.00	KOSDAQ		화학	N	N	N	N		N	45150	-100	5	-0.22	295724100	6433	228.20	46150	47600	44500	58800	31700	45250	45969.86	0.44	0	-149	46050	45650	45350	44950	44650	45500	44800	27	13550	500	32580	50	1	5455000	2463	71.33	6.83	12	0.12	633.00	6607.00	66800	20240307	-32.41	42300	20240806	6.74	66800	-32.41	20240307	42300	6.74	20240806	66800	-32.41	20240307	42300	6.74	20240806	1.16	N	357550	500	27 억		24234	N	N	0	N	00	N
62	20241022	111227	57	100.00	KOSDAQ		화학	N	N	N	N		N	45400	150	2	0.33	289250800	6290	223.13	46150	47600	44500	58800	31700	45250	45985.82	0.44	0	-149	46050	45650	45350	44950	44650	45500	44800	27	13550	500	32580	50	1	5455000	2477	71.72	6.87	12	0.12	633.00	6607.00	66800	20240307	-32.04	42300	20240806	7.33	66800	-32.04	20240307	42300	7.33	20240806	66800	-32.04	20240307	42300	7.33	20240806	1.16	N	357550	500	27 억		24234	N	N	0	N	00	N
63	20241022	101229	57	100.00	KOSDAQ		화학	N	N	N	N		N	45050	-200	5	-0.44	251659550	5454	193.47	46150	47600	44750	58800	31700	45250	46142.20	0.44	0	-118	46050	45650	45350	44950	44650	45500	44800	27	13550	500	32580	50	1	5455000	2457	71.17	6.82	12	0.10	633.00	6607.00	66800	20240307	-32.56	42300	20240806	6.50	66800	-32.56	20240307	42300	6.50	20240806	66800	-32.56	20240307	42300	6.50	20240806	1.16	N	357550	500	27 억		24234	N	N	0	N	00	N
64	20241022	091228	57	100.00	KOSDAQ		화학	N	N	N	N		N	47000	1750	2	3.87	122354200	2609	92.55	46150	47600	46150	58800	31700	45250	46896.97	0.44	0	-399	46050	45650	45350	44950	44650	45500	44800	27	13550	500	32580	50	1	5455000	2564	74.25	7.11	12	0.05	633.00	6607.00	66800	20240307	-29.64	42300	20240806	11.11	66800	-29.64	20240307	42300	11.11	20240806	66800	-29.64	20240307	42300	11.11	20240806	1.16	N	357550	500	27 억		24234	N	N	0	N	00	N
65	20241021	161215	57	100.00	KOSDAQ		화학	N	N	N	N		N	45250	-450	5	-0.98	127649250	2819	59.65	45750	45750	45050	59400	32000	45700	45281.75	0.44	0	152	46966	46332	45666	45032	44366	46000	44700	27	13700	500	32900	50	1	5455000	2468	71.48	6.85	12	0.05	633.00	6607.00	66800	20240307	-32.26	42300	20240806	6.97	66800	-32.26	20240307	42300	6.97	20240806	66800	-32.26	20240307	42300	6.97	20240806	1.16	N	357550	500	27 억		24082	N	N	0	N	00	N
66	20241021	151225	57	100.00	KOSDAQ		화학	N	N	N	N		N	45400	-300	5	-0.66	105269550	2325	49.20	45750	45750	45050	59400	32000	45700	45277.23	0.44	0	275	46966	46332	45666	45032	44366	46000	44700	27	13700	500	32900	50	1	5455000	2477	71.72	6.87	12	0.04	633.00	6607.00	66800	20240307	-32.04	42300	20240806	7.33	66800	-32.04	20240307	42300	7.33	20240806	66800	-32.04	20240307	42300	7.33	20240806	1.16	N	357550	500	27 억		24082	N	N	0	N	00	N
67	20241021	141227	57	100.00	KOSDAQ		화학	N	N	N	N		N	45300	-400	5	-0.88	84050700	1857	39.29	45750	45750	45050	59400	32000	45700	45261.55	0.44	0	230	46966	46332	45666	45032	44366	46000	44700	27	13700	500	32900	50	1	5455000	2471	71.56	6.86	12	0.03	633.00	6607.00	66800	20240307	-32.19	42300	20240806	7.09	66800	-32.19	20240307	42300	7.09	20240806	66800	-32.19	20240307	42300	7.09	20240806	1.16	N	357550	500	27 억		24082	N	N	0	N	00	N
68	20241021	131223	57	100.00	KOSDAQ		화학	N	N	N	N		N	45250	-450	5	-0.98	80060850	1769	37.43	45750	45750	45050	59400	32000	45700	45257.69	0.44	0	247	46966	46332	45666	45032	44366	46000	44700	27	13700	500	32900	50	1	5455000	2468	71.48	6.85	12	0.03	633.00	6607.00	66800	20240307	-32.26	42300	20240806	6.97	66800	-32.26	20240307	42300	6.97	20240806	66800	-32.26	20240307	42300	6.97	20240806	1.16	N	357550	500	27 억		24082	N	N	0	N	00	N
69	20241021	121223	57	100.00	KOSDAQ		화학	N	N	N	N		N	45300	-400	5	-0.88	66773050	1476	31.23	45750	45750	45050	59400	32000	45700	45239.19	0.44	0	299	46966	46332	45666	45032	44366	46000	44700	27	13700	500	32900	50	1	5455000	2471	71.56	6.86	12	0.03	633.00	6607.00	66800	20240307	-32.19	42300	20240806	7.09	66800	-32.19	20240307	42300	7.09	20240806	66800	-32.19	20240307	42300	7.09	20240806	1.16	N	357550	500	27 억		24082	N	N	0	N	00	N
70	20241021	111216	57	100.00	KOSDAQ		화학	N	N	N	N		N	45350	-350	5	-0.77	53711850	1188	25.14	45750	45750	45050	59400	32000	45700	45211.99	0.44	0	185	46966	46332	45666	45032	44366	46000	44700	27	13700	500	32900	50	1	5455000	2474	71.64	6.86	12	0.02	633.00	6607.00	66800	20240307	-32.11	42300	20240806	7.21	66800	-32.11	20240307	42300	7.21	20240806	66800	-32.11	20240307	42300	7.21	20240806	1.16	N	357550	500	27 억		24082	N	N	0	N	00	N
71	20241021	101222	57	100.00	KOSDAQ		화학	N	N	N	N		N	45150	-550	5	-1.20	50221300	1111	23.51	45750	45750	45050	59400	32000	45700	45203.69	0.44	0	162	46966	46332	45666	45032	44366	46000	44700	27	13700	500	32900	50	1	5455000	2463	71.33	6.83	12	0.02	633.00	6607.00	66800	20240307	-32.41	42300	20240806	6.74	66800	-32.41	20240307	42300	6.74	20240806	66800	-32.41	20240307	42300	6.74	20240806	1.16	N	357550	500	27 억		24082	N	N	0	N	00	N
72	20241021	091219	57	100.00	KOSDAQ		화학	N	N	N	N		N	45500	-200	5	-0.44	2868850	63	1.33	45750	45750	45500	59400	32000	45700	45537.30	0.44	0	-1	46966	46332	45666	45032	44366	46000	44700	27	13700	500	32900	50	1	5455000	2482	71.88	6.89	12	0.00	633.00	6607.00	66800	20240307	-31.89	42300	20240806	7.57	66800	-31.89	20240307	42300	7.57	20240806	66800	-31.89	20240307	42300	7.57	20240806	1.16	N	357550	500	27 억		24082	N	N	0	N	00	N
73	20241018	161217	57	100.00	KOSDAQ		화학	N	N	N	N		N	45700	-550	5	-1.19	215103850	4726	103.87	46300	46300	45000	60100	32400	46250	45514.99	0.45	0	-574	47216	46732	46016	45532	44816	46375	45175	27	13850	500	33300	50	1	5455000	2493	72.20	6.92	12	0.09	633.00	6607.00	66800	20240307	-31.59	42300	20240806	8.04	66800	-31.59	20240307	42300	8.04	20240806	66800	-31.59	20240307	42300	8.04	20240806	1.16	N	357550	500	27 억		24656	N	N	0	N	00	N
74	20241018	151247	57	100.00	KOSDAQ		화학	N	N	N	N		N	45950	-300	5	-0.65	187595950	4125	90.66	46300	46300	45000	60100	32400	46250	45477.81	0.45	0	-493	47216	46732	46016	45532	44816	46375	45175	27	13850	500	33300	50	1	5455000	2507	72.59	6.95	12	0.08	633.00	6607.00	66800	20240307	-31.21	42300	20240806	8.63	66800	-31.21	20240307	42300	8.63	20240806	66800	-31.21	20240307	42300	8.63	20240806	1.16	N	357550	500	27 억		24656	N	N	0	N	00	N
75	20241018	141250	57	100.00	KOSDAQ		화학	N	N	N	N		N	45650	-600	5	-1.30	160319850	3529	77.56	46300	46300	45000	60100	32400	46250	45429.26	0.45	0	-294	47216	46732	46016	45532	44816	46375	45175	27	13850	500	33300	50	1	5455000	2490	72.12	6.91	12	0.06	633.00	6607.00	66800	20240307	-31.66	42300	20240806	7.92	66800	-31.66	20240307	42300	7.92	20240806	66800	-31.66	20240307	42300	7.92	20240806	1.16	N	357550	500	27 억		24656	N	N	0	N	00	N
76	20241018	131232	57	100.00	KOSDAQ		화학	N	N	N	N		N	45450	-800	5	-1.73	137051500	3016	66.29	46300	46300	45000	60100	32400	46250	45441.48	0.45	0	-270	47216	46732	46016	45532	44816	46375	45175	27	13850	500	33300	50	1	5455000	2479	71.80	6.88	12	0.06	633.00	6607.00	66800	20240307	-31.96	42300	20240806	7.45	66800	-31.96	20240307	42300	7.45	20240806	66800	-31.96	20240307	42300	7.45	20240806	1.16	N	357550	500	27 억		24656	N	N	0	N	00	N
77	20241018	121244	57	100.00	KOSDAQ		화학	N	N	N	N		N	45550	-700	5	-1.51	136960600	3014	66.24	46300	46300	45000	60100	32400	46250	45441.47	0.45	0	-268	47216	46732	46016	45532	44816	46375	45175	27	13850	500	33300	50	1	5455000	2485	71.96	6.89	12	0.06	633.00	6607.00	66800	20240307	-31.81	42300	20240806	7.68	66800	-31.81	20240307	42300	7.68	20240806	66800	-31.81	20240307	42300	7.68	20240806	1.16	N	357550	500	27 억		24656	N	N	0	N	00	N
78	20241018	111241	57	100.00	KOSDAQ		화학	N	N	N	N		N	45250	-1000	5	-2.16	73265050	1604	35.25	46300	46300	45250	60100	32400	46250	45676.47	0.45	0	-218	47216	46732	46016	45532	44816	46375	45175	27	13850	500	33300	50	1	5455000	2468	71.48	6.85	12	0.03	633.00	6607.00	66800	20240307	-32.26	42300	20240806	6.97	66800	-32.26	20240307	42300	6.97	20240806	66800	-32.26	20240307	42300	6.97	20240806	1.16	N	357550	500	27 억		24656	N	N	0	N	00	N
79	20241018	101226	57	100.00	KOSDAQ		화학	N	N	N	N		N	45550	-700	5	-1.51	40803000	889	19.54	46300	46300	45550	60100	32400	46250	45897.64	0.45	0	246	47216	46732	46016	45532	44816	46375	45175	27	13850	500	33300	50	1	5455000	2485	71.96	6.89	12	0.02	633.00	6607.00	66800	20240307	-31.81	42300	20240806	7.68	66800	-31.81	20240307	42300	7.68	20240806	66800	-31.81	20240307	42300	7.68	20240806	1.16	N	357550	500	27 억		24656	N	N	0	N	00	N
80	20241018	091225	57	100.00	KOSDAQ		화학	N	N	N	N		N	45750	-500	5	-1.08	29392400	639	14.04	46300	46300	45750	60100	32400	46250	45997.50	0.45	0	286	47216	46732	46016	45532	44816	46375	45175	27	13850	500	33300	50	1	5455000	2496	72.27	6.92	12	0.01	633.00	6607.00	66800	20240307	-31.51	42300	20240806	8.16	66800	-31.51	20240307	42300	8.16	20240806	66800	-31.51	20240307	42300	8.16	20240806	1.16	N	357550	500	27 억		24656	N	N	0	N	00	N
81	20241017	161221	57	100.00	KOSDAQ		화학	N	N	N	N		N	46250	150	2	0.33	207918050	4550	82.64	46300	46500	45300	59900	32300	46100	45696.27	0.47	0	-1225	47933	47016	45883	44966	43833	47475	45425	27	13800	500	33190	50	1	5455000	2523	73.06	7.00	12	0.08	633.00	6607.00	66800	20240307	-30.76	42300	20240806	9.34	66800	-30.76	20240307	42300	9.34	20240806	66800	-30.76	20240307	42300	9.34	20240806	1.16	N	357550	500	27 억		25880	N	N	0	N	00	N
82	20241017	151224	57	100.00	KOSDAQ		화학	N	N	N	N		N	45350	-750	5	-1.63	153140150	3358	60.99	46300	46500	45300	59900	32300	46100	45604.57	0.47	0	-791	47933	47016	45883	44966	43833	47475	45425	27	13800	500	33190	50	1	5455000	2474	71.64	6.86	12	0.06	633.00	6607.00	66800	20240307	-32.11	42300	20240806	7.21	66800	-32.11	20240307	42300	7.21	20240806	66800	-32.11	20240307	42300	7.21	20240806	1.16	N	357550	500	27 억		25880	N	N	0	N	00	N
83	20241017	141230	57	100.00	KOSDAQ		화학	N	N	N	N		N	45550	-550	5	-1.19	89885350	1966	35.71	46300	46500	45350	59900	32300	46100	45719.91	0.47	0	-359	47933	47016	45883	44966	43833	47475	45425	27	13800	500	33190	50	1	5455000	2485	71.96	6.89	12	0.04	633.00	6607.00	66800	20240307	-31.81	42300	20240806	7.68	66800	-31.81	20240307	42300	7.68	20240806	66800	-31.81	20240307	42300	7.68	20240806	1.16	N	357550	500	27 억		25880	N	N	0	N	00	N
84	20241017	131223	57	100.00	KOSDAQ		화학	N	N	N	N		N	45450	-650	5	-1.41	65228250	1428	25.94	46300	46500	45350	59900	32300	46100	45678.05	0.47	0	-191	47933	47016	45883	44966	43833	47475	45425	27	13800	500	33190	50	1	5455000	2479	71.80	6.88	12	0.03	633.00	6607.00	66800	20240307	-31.96	42300	20240806	7.45	66800	-31.96	20240307	42300	7.45	20240806	66800	-31.96	20240307	42300	7.45	20240806	1.16	N	357550	500	27 억		25880	N	N	0	N	00	N
85	20241017	121230	57	100.00	KOSDAQ		화학	N	N	N	N		N	45900	-200	5	-0.43	63631900	1393	25.30	46300	46500	45350	59900	32300	46100	45679.76	0.47	0	-162	47933	47016	45883	44966	43833	47475	45425	27	13800	500	33190	50	1	5455000	2504	72.51	6.95	12	0.03	633.00	6607.00	66800	20240307	-31.29	42300	20240806	8.51	66800	-31.29	20240307	42300	8.51	20240806	66800	-31.29	20240307	42300	8.51	20240806	1.16	N	357550	500	27 억		25880	N	N	0	N	00	N
86	20241017	111227	57	100.00	KOSDAQ		화학	N	N	N	N		N	45350	-750	5	-1.63	51762850	1134	20.60	46300	46500	45350	59900	32300	46100	45646.25	0.47	0	-121	47933	47016	45883	44966	43833	47475	45425	27	13800	500	33190	50	1	5455000	2474	71.64	6.86	12	0.02	633.00	6607.00	66800	20240307	-32.11	42300	20240806	7.21	66800	-32.11	20240307	42300	7.21	20240806	66800	-32.11	20240307	42300	7.21	20240806	1.16	N	357550	500	27 억		25880	N	N	0	N	00	N
87	20241017	101224	57	100.00	KOSDAQ		화학	N	N	N	N		N	45650	-450	5	-0.98	19875650	432	7.85	46300	46500	45450	59900	32300	46100	46008.45	0.47	0	-160	47933	47016	45883	44966	43833	47475	45425	27	13800	500	33190	50	1	5455000	2490	72.12	6.91	12	0.01	633.00	6607.00	66800	20240307	-31.66	42300	20240806	7.92	66800	-31.66	20240307	42300	7.92	20240806	66800	-31.66	20240307	42300	7.92	20240806	1.16	N	357550	500	27 억		25880	N	N	0	N	00	N
88	20241017	091216	57	100.00	KOSDAQ		화학	N	N	N	N		N	45900	-200	5	-0.43	12166150	263	4.78	46300	46500	45900	59900	32300	46100	46259.13	0.47	0	-156	47933	47016	45883	44966	43833	47475	45425	27	13800	500	33190	50	1	5455000	2504	72.51	6.95	12	0.00	633.00	6607.00	66800	20240307	-31.29	42300	20240806	8.51	66800	-31.29	20240307	42300	8.51	20240806	66800	-31.29	20240307	42300	8.51	20240806	1.16	N	357550	500	27 억		25880	N	N	0	N	00	N
89	20241016	161209	57	100.00	KOSDAQ		화학	N	N	N	N		N	46100	200	2	0.44	249371300	5499	122.72	45700	46800	44750	59600	32150	45900	45347.11	0.48	0	-344	47666	46782	45766	44882	43866	47225	45325	27	13700	500	33040	50	1	5455000	2515	72.83	6.98	12	0.10	633.00	6607.00	66800	20240307	-30.99	42300	20240806	8.98	66800	-30.99	20240307	42300	8.98	20240806	66800	-30.99	20240307	42300	8.98	20240806	1.16	N	357550	500	27 억		26223	N	N	0	N	00	N
90	20241016	151217	57	100.00	KOSDAQ		화학	N	N	N	N		N	45050	-850	5	-1.85	161994650	3592	80.16	45700	45700	44750	59600	32150	45900	45098.73	0.48	0	93	47666	46782	45766	44882	43866	47225	45325	27	13700	500	33040	50	1	5455000	2457	71.17	6.82	12	0.07	633.00	6607.00	66800	20240307	-32.56	42300	20240806	6.50	66800	-32.56	20240307	42300	6.50	20240806	66800	-32.56	20240307	42300	6.50	20240806	1.16	N	357550	500	27 억		26223	N	N	0	N	00	N
91	20241016	141220	57	100.00	KOSDAQ		화학	N	N	N	N		N	45200	-700	5	-1.53	140875300	3125	69.74	45700	45700	44750	59600	32150	45900	45080.10	0.48	0	174	47666	46782	45766	44882	43866	47225	45325	27	13700	500	33040	50	1	5455000	2466	71.41	6.84	12	0.06	633.00	6607.00	66800	20240307	-32.34	42300	20240806	6.86	66800	-32.34	20240307	42300	6.86	20240806	66800	-32.34	20240307	42300	6.86	20240806	1.16	N	357550	500	27 억		26223	N	N	0	N	00	N
92	20241016	131213	57	100.00	KOSDAQ		화학	N	N	N	N		N	45200	-700	5	-1.53	134321300	2980	66.50	45700	45700	44750	59600	32150	45900	45074.26	0.48	0	174	47666	46782	45766	44882	43866	47225	45325	27	13700	500	33040	50	1	5455000	2466	71.41	6.84	12	0.05	633.00	6607.00	66800	20240307	-32.34	42300	20240806	6.86	66800	-32.34	20240307	42300	6.86	20240806	66800	-32.34	20240307	42300	6.86	20240806	1.16	N	357550	500	27 억		26223	N	N	0	N	00	N
93	20241016	121214	57	100.00	KOSDAQ		화학	N	N	N	N		N	45200	-700	5	-1.53	79594550	1764	39.37	45700	45700	44750	59600	32150	45900	45121.63	0.48	0	71	47666	46782	45766	44882	43866	47225	45325	27	13700	500	33040	50	1	5455000	2466	71.41	6.84	12	0.03	633.00	6607.00	66800	20240307	-32.34	42300	20240806	6.86	66800	-32.34	20240307	42300	6.86	20240806	66800	-32.34	20240307	42300	6.86	20240806	1.16	N	357550	500	27 억		26223	N	N	0	N	00	N
94	20241016	111211	57	100.00	KOSDAQ		화학	N	N	N	N		N	45350	-550	5	-1.20	74259000	1646	36.73	45700	45700	44750	59600	32150	45900	45114.82	0.48	0	117	47666	46782	45766	44882	43866	47225	45325	27	13700	500	33040	50	1	5455000	2474	71.64	6.86	12	0.03	633.00	6607.00	66800	20240307	-32.11	42300	20240806	7.21	66800	-32.11	20240307	42300	7.21	20240806	66800	-32.11	20240307	42300	7.21	20240806	1.16	N	357550	500	27 억		26223	N	N	0	N	00	N
95	20241016	101211	57	100.00	KOSDAQ		화학	N	N	N	N		N	45200	-700	5	-1.53	62570000	1388	30.98	45700	45700	44750	59600	32150	45900	45079.25	0.48	0	142	47666	46782	45766	44882	43866	47225	45325	27	13700	500	33040	50	1	5455000	2466	71.41	6.84	12	0.03	633.00	6607.00	66800	20240307	-32.34	42300	20240806	6.86	66800	-32.34	20240307	42300	6.86	20240806	66800	-32.34	20240307	42300	6.86	20240806	1.16	N	357550	500	27 억		26223	N	N	0	N	00	N
96	20241016	091215	57	100.00	KOSDAQ		화학	N	N	N	N		N	45150	-750	5	-1.63	14901900	329	7.34	45700	45700	45100	59600	32150	45900	45294.53	0.48	0	56	47666	46782	45766	44882	43866	47225	45325	27	13700	500	33040	50	1	5455000	2463	71.33	6.83	12	0.01	633.00	6607.00	66800	20240307	-32.41	42300	20240806	6.74	66800	-32.41	20240307	42300	6.74	20240806	66800	-32.41	20240307	42300	6.74	20240806	1.16	N	357550	500	27 억		26223	N	N	0	N	00	N
97	20241015	161205	57	100.00	KOSDAQ		화학	N	N	N	N		N	45900	200	2	0.44	203579350	4479	154.61	45550	46650	44750	59400	32000	45700	45451.96	0.49	0	-670	46466	46082	45766	45382	45066	46050	45350	27	13700	500	32900	50	1	5455000	2504	72.51	6.95	12	0.08	633.00	6607.00	66800	20240307	-31.29	42300	20240806	8.51	66800	-31.29	20240307	42300	8.51	20240806	66800	-31.29	20240307	42300	8.51	20240806	1.16	N	357550	500	27 억		26893	N	N	0	N	00	N
98	20241015	151215	57	100.00	KOSDAQ		화학	N	N	N	N		N	45300	-400	5	-0.88	174492800	3844	132.69	45550	46650	44750	59400	32000	45700	45393.55	0.49	0	-471	46466	46082	45766	45382	45066	46050	45350	27	13700	500	32900	50	1	5455000	2471	71.56	6.86	12	0.07	633.00	6607.00	66800	20240307	-32.19	42300	20240806	7.09	66800	-32.19	20240307	42300	7.09	20240806	66800	-32.19	20240307	42300	7.09	20240806	1.16	N	357550	500	27 억		26893	N	N	0	N	00	N
99	20241015	141215	57	100.00	KOSDAQ		화학	N	N	N	N		N	45200	-500	5	-1.09	162553050	3581	123.61	45550	46650	44750	59400	32000	45700	45393.20	0.49	0	-493	46466	46082	45766	45382	45066	46050	45350	27	13700	500	32900	50	1	5455000	2466	71.41	6.84	12	0.07	633.00	6607.00	66800	20240307	-32.34	42300	20240806	6.86	66800	-32.34	20240307	42300	6.86	20240806	66800	-32.34	20240307	42300	6.86	20240806	1.16	N	357550	500	27 억		26893	N	N	0	N	00	N
100	20241015	131212	57	100.00	KOSDAQ		화학	N	N	N	N		N	45600	-100	5	-0.22	153301650	3377	116.57	45550	46650	44750	59400	32000	45700	45395.81	0.49	0	-485	46466	46082	45766	45382	45066	46050	45350	27	13700	500	32900	50	1	5455000	2487	72.04	6.90	12	0.06	633.00	6607.00	66800	20240307	-31.74	42300	20240806	7.80	66800	-31.74	20240307	42300	7.80	20240806	66800	-31.74	20240307	42300	7.80	20240806	1.16	N	357550	500	27 억		26893	N	N	0	N	00	N
101	20241015	121215	57	100.00	KOSDAQ		화학	N	N	N	N		N	45400	-300	5	-0.66	127022650	2797	96.55	45550	46650	44750	59400	32000	45700	45413.89	0.49	0	-448	46466	46082	45766	45382	45066	46050	45350	27	13700	500	32900	50	1	5455000	2477	71.72	6.87	12	0.05	633.00	6607.00	66800	20240307	-32.04	42300	20240806	7.33	66800	-32.04	20240307	42300	7.33	20240806	66800	-32.04	20240307	42300	7.33	20240806	1.16	N	357550	500	27 억		26893	N	N	0	N	00	N
102	20241015	111219	57	100.00	KOSDAQ		화학	N	N	N	N		N	45300	-400	5	-0.88	110480500	2433	83.98	45550	46650	44750	59400	32000	45700	45409.17	0.49	0	-347	46466	46082	45766	45382	45066	46050	45350	27	13700	500	32900	50	1	5455000	2471	71.56	6.86	12	0.04	633.00	6607.00	66800	20240307	-32.19	42300	20240806	7.09	66800	-32.19	20240307	42300	7.09	20240806	66800	-32.19	20240307	42300	7.09	20240806	1.16	N	357550	500	27 억		26893	N	N	0	N	00	N
103	20241015	101216	57	100.00	KOSDAQ		화학	N	N	N	N		N	45000	-700	5	-1.53	94108600	2070	71.45	45550	46650	45000	59400	32000	45700	45463.09	0.49	0	-285	46466	46082	45766	45382	45066	46050	45350	27	13700	500	32900	50	1	5455000	2455	71.09	6.81	12	0.04	633.00	6607.00	66800	20240307	-32.63	42300	20240806	6.38	66800	-32.63	20240307	42300	6.38	20240806	66800	-32.63	20240307	42300	6.38	20240806	1.16	N	357550	500	27 억		26893	N	N	0	N	00	N
104	20241015	091212	57	100.00	KOSDAQ		화학	N	N	N	N		N	46500	800	2	1.75	5467100	120	4.14	45550	46500	45550	59400	32000	45700	45559.17	0.49	0	-17	46466	46082	45766	45382	45066	46050	45350	27	13700	500	32900	50	1	5455000	2537	73.46	7.04	12	0.00	633.00	6607.00	66800	20240307	-30.39	42300	20240806	9.93	66800	-30.39	20240307	42300	9.93	20240806	66800	-30.39	20240307	42300	9.93	20240806	1.16	N	357550	500	27 억		26893	N	N	0	N	00	N
105	20241014	161141	57	100.00	KOSDAQ		화학	N	N	N	N		N	45700	200	2	0.44	132155350	2897	41.29	45700	46150	45450	59100	31850	45500	45618.00	0.51	0	-656	47633	46566	46033	44966	44433	46300	44700	27	13600	500	32760	50	1	5455000	2493	72.20	6.92	12	0.05	633.00	6607.00	66800	20240307	-31.59	42300	20240806	8.04	66800	-31.59	20240307	42300	8.04	20240806	66800	-31.59	20240307	42300	8.04	20240806	1.17	N	357550	500	27 억		27549	N	N	0	N	00	N
106	20241014	151157	57	100.00	KOSDAQ		화학	N	N	N	N		N	45500	0	3	0.00	118238600	2592	36.94	45700	46150	45450	59100	31850	45500	45616.74	0.51	0	-643	47633	46566	46033	44966	44433	46300	44700	27	13600	500	32760	50	1	5455000	2482	71.88	6.89	12	0.05	633.00	6607.00	66800	20240307	-31.89	42300	20240806	7.57	66800	-31.89	20240307	42300	7.57	20240806	66800	-31.89	20240307	42300	7.57	20240806	1.17	N	357550	500	27 억		27549	N	N	0	N	00	N
107	20241014	141156	57	100.00	KOSDAQ		화학	N	N	N	N		N	45750	250	2	0.55	107275000	2352	33.52	45700	46150	45450	59100	31850	45500	45610.12	0.51	0	-509	47633	46566	46033	44966	44433	46300	44700	27	13600	500	32760	50	1	5455000	2496	72.27	6.92	12	0.04	633.00	6607.00	66800	20240307	-31.51	42300	20240806	8.16	66800	-31.51	20240307	42300	8.16	20240806	66800	-31.51	20240307	42300	8.16	20240806	1.17	N	357550	500	27 억		27549	N	N	0	N	00	N
108	20241014	131154	57	100.00	KOSDAQ		화학	N	N	N	N		N	45700	200	2	0.44	105538350	2314	32.98	45700	46150	45450	59100	31850	45500	45608.62	0.51	0	-472	47633	46566	46033	44966	44433	46300	44700	27	13600	500	32760	50	1	5455000	2493	72.20	6.92	12	0.04	633.00	6607.00	66800	20240307	-31.59	42300	20240806	8.04	66800	-31.59	20240307	42300	8.04	20240806	66800	-31.59	20240307	42300	8.04	20240806	1.17	N	357550	500	27 억		27549	N	N	0	N	00	N
109	20241014	121145	57	100.00	KOSDAQ		화학	N	N	N	N		N	45550	50	2	0.11	73875500	1623	23.13	45700	46150	45450	59100	31850	45500	45517.87	0.51	0	-200	47633	46566	46033	44966	44433	46300	44700	27	13600	500	32760	50	1	5455000	2485	71.96	6.89	12	0.03	633.00	6607.00	66800	20240307	-31.81	42300	20240806	7.68	66800	-31.81	20240307	42300	7.68	20240806	66800	-31.81	20240307	42300	7.68	20240806	1.17	N	357550	500	27 억		27549	N	N	0	N	00	N
110	20241014	111145	57	100.00	KOSDAQ		화학	N	N	N	N		N	45500	0	3	0.00	70826950	1556	22.18	45700	46150	45450	59100	31850	45500	45518.61	0.51	0	-143	47633	46566	46033	44966	44433	46300	44700	27	13600	500	32760	50	1	5455000	2482	71.88	6.89	12	0.03	633.00	6607.00	66800	20240307	-31.89	42300	20240806	7.57	66800	-31.89	20240307	42300	7.57	20240806	66800	-31.89	20240307	42300	7.57	20240806	1.17	N	357550	500	27 억		27549	N	N	0	N	00	N
111	20241014	101148	57	100.00	KOSDAQ		화학	N	N	N	N		N	45450	-50	5	-0.11	37105300	815	11.62	45700	46150	45450	59100	31850	45500	45527.98	0.51	0	107	47633	46566	46033	44966	44433	46300	44700	27	13600	500	32760	50	1	5455000	2479	71.80	6.88	12	0.01	633.00	6607.00	66800	20240307	-31.96	42300	20240806	7.45	66800	-31.96	20240307	42300	7.45	20240806	66800	-31.96	20240307	42300	7.45	20240806	1.17	N	357550	500	27 억		27549	N	N	0	N	00	N
112	20241014	091149	57	100.00	KOSDAQ		화학	N	N	N	N		N	45450	-50	5	-0.11	3776650	83	1.18	45700	45700	45450	59100	31850	45500	45501.81	0.51	0	-19	47633	46566	46033	44966	44433	46300	44700	27	13600	500	32760	50	1	5455000	2479	71.80	6.88	12	0.00	633.00	6607.00	66800	20240307	-31.96	42300	20240806	7.45	66800	-31.96	20240307	42300	7.45	20240806	66800	-31.96	20240307	42300	7.45	20240806	1.17	N	357550	500	27 억		27549	N	N	0	N	00	N
113	20241011	161128	57	100.00	KOSDAQ		화학	N	N	N	N		N	45500	-1450	5	-3.09	323793450	7016	140.32	47100	47100	45500	61000	32900	46950	46151.74	0.52	0	-838	47950	47450	46850	46350	45750	47150	46050	27	14050	500	33800	50	1	5455000	2482	71.88	6.89	12	0.13	633.00	6607.00	66800	20240307	-31.89	42300	20240806	7.57	66800	-31.89	20240307	42300	7.57	20240806	66800	-31.89	20240307	42300	7.57	20240806	1.17	N	357550	500	27 억		28387	N	N	0	N	00	N
114	20241011	151143	57	100.00	KOSDAQ		화학	N	N	N	N		N	45900	-1050	5	-2.24	299732100	6488	129.76	47100	47100	45500	61000	32900	46950	46197.92	0.52	0	-710	47950	47450	46850	46350	45750	47150	46050	27	14050	500	33800	50	1	5455000	2504	72.51	6.95	12	0.12	633.00	6607.00	66800	20240307	-31.29	42300	20240806	8.51	66800	-31.29	20240307	42300	8.51	20240806	66800	-31.29	20240307	42300	8.51	20240806	1.17	N	357550	500	27 억		28387	N	N	0	N	00	N
115	20241011	141147	57	100.00	KOSDAQ		화학	N	N	N	N		N	46400	-550	5	-1.17	170010550	3666	73.32	47100	47100	46050	61000	32900	46950	46374.95	0.52	0	-682	47950	47450	46850	46350	45750	47150	46050	27	14050	500	33800	50	1	5455000	2531	73.30	7.02	12	0.07	633.00	6607.00	66800	20240307	-30.54	42300	20240806	9.69	66800	-30.54	20240307	42300	9.69	20240806	66800	-30.54	20240307	42300	9.69	20240806	1.17	N	357550	500	27 억		28387	N	N	0	N	00	N
116	20241011	131147	57	100.00	KOSDAQ		화학	N	N	N	N		N	46400	-550	5	-1.17	130163300	2808	56.16	47100	47100	46050	61000	32900	46950	46354.45	0.52	0	-263	47950	47450	46850	46350	45750	47150	46050	27	14050	500	33800	50	1	5455000	2531	73.30	7.02	12	0.05	633.00	6607.00	66800	20240307	-30.54	42300	20240806	9.69	66800	-30.54	20240307	42300	9.69	20240806	66800	-30.54	20240307	42300	9.69	20240806	1.17	N	357550	500	27 억		28387	N	N	0	N	00	N
117	20241011	121139	57	100.00	KOSDAQ		화학	N	N	N	N		N	46400	-550	5	-1.17	118331300	2553	51.06	47100	47100	46050	61000	32900	46950	46349.90	0.52	0	-191	47950	47450	46850	46350	45750	47150	46050	27	14050	500	33800	50	1	5455000	2531	73.30	7.02	12	0.05	633.00	6607.00	66800	20240307	-30.54	42300	20240806	9.69	66800	-30.54	20240307	42300	9.69	20240806	66800	-30.54	20240307	42300	9.69	20240806	1.17	N	357550	500	27 억		28387	N	N	0	N	00	N
118	20241011	111141	57	100.00	KOSDAQ		화학	N	N	N	N		N	46150	-800	5	-1.70	103592150	2235	44.70	47100	47100	46050	61000	32900	46950	46349.96	0.52	0	-88	47950	47450	46850	46350	45750	47150	46050	27	14050	500	33800	50	1	5455000	2517	72.91	6.99	12	0.04	633.00	6607.00	66800	20240307	-30.91	42300	20240806	9.10	66800	-30.91	20240307	42300	9.10	20240806	66800	-30.91	20240307	42300	9.10	20240806	1.17	N	357550	500	27 억		28387	N	N	0	N	00	N
119	20241011	101150	57	100.00	KOSDAQ		화학	N	N	N	N		N	46300	-650	5	-1.38	44187300	949	18.98	47100	47100	46300	61000	32900	46950	46561.96	0.52	0	-56	47950	47450	46850	46350	45750	47150	46050	27	14050	500	33800	50	1	5455000	2526	73.14	7.01	12	0.02	633.00	6607.00	66800	20240307	-30.69	42300	20240806	9.46	66800	-30.69	20240307	42300	9.46	20240806	66800	-30.69	20240307	42300	9.46	20240806	1.17	N	357550	500	27 억		28387	N	N	0	N	00	N
120	20241011	091145	57	100.00	KOSDAQ		화학	N	N	N	N		N	46850	-100	5	-0.21	9433750	201	4.02	47100	47100	46850	61000	32900	46950	46934.08	0.52	0	46	47950	47450	46850	46350	45750	47150	46050	27	14050	500	33800	50	1	5455000	2556	74.01	7.09	12	0.00	633.00	6607.00	66800	20240307	-29.87	42300	20240806	10.76	66800	-29.87	20240307	42300	10.76	20240806	66800	-29.87	20240307	42300	10.76	20240806	1.17	N	357550	500	27 억		28387	N	N	0	N	00	N
121	20241010	161211	57	100.00	KOSDAQ		화학	N	N	N	N		N	46950	-50	5	-0.11	233321450	5000	87.09	47000	47350	46250	61100	32900	47000	46664.23	0.53	0	-351	47900	47450	46600	46150	45300	47675	46375	27	14100	500	33840	50	1	5455000	2561	74.17	7.11	12	0.09	633.00	6607.00	66800	20240307	-29.72	42300	20240806	10.99	66800	-29.72	20240307	42300	10.99	20240806	66800	-29.72	20240307	42300	10.99	20240806	1.16	N	357550	500	27 억		28766	N	N	0	N	00	N
122	20241010	151229	57	100.00	KOSDAQ		화학	N	N	N	N		N	46850	-150	5	-0.32	217523950	4663	81.22	47000	47350	46250	61100	32900	47000	46648.93	0.53	0	-135	47900	47450	46600	46150	45300	47675	46375	27	14100	500	33840	50	1	5455000	2556	74.01	7.09	12	0.09	633.00	6607.00	66800	20240307	-29.87	42300	20240806	10.76	66800	-29.87	20240307	42300	10.76	20240806	66800	-29.87	20240307	42300	10.76	20240806	1.16	N	357550	500	27 억		28766	N	N	0	N	00	N
123	20241010	141223	57	100.00	KOSDAQ		화학	N	N	N	N		N	46800	-200	5	-0.43	175905500	3776	65.77	47000	47350	46250	61100	32900	47000	46585.14	0.53	0	-224	47900	47450	46600	46150	45300	47675	46375	27	14100	500	33840	50	1	5455000	2553	73.93	7.08	12	0.07	633.00	6607.00	66800	20240307	-29.94	42300	20240806	10.64	66800	-29.94	20240307	42300	10.64	20240806	66800	-29.94	20240307	42300	10.64	20240806	1.16	N	357550	500	27 억		28766	N	N	0	N	00	N
124	20241010	131219	57	100.00	KOSDAQ		화학	N	N	N	N		N	46500	-500	5	-1.06	150514250	3231	56.28	47000	47350	46250	61100	32900	47000	46584.42	0.53	0	-254	47900	47450	46600	46150	45300	47675	46375	27	14100	500	33840	50	1	5455000	2537	73.46	7.04	12	0.06	633.00	6607.00	66800	20240307	-30.39	42300	20240806	9.93	66800	-30.39	20240307	42300	9.93	20240806	66800	-30.39	20240307	42300	9.93	20240806	1.16	N	357550	500	27 억		28766	N	N	0	N	00	N
125	20241010	121219	57	100.00	KOSDAQ		화학	N	N	N	N		N	46500	-500	5	-1.06	111301200	2388	41.60	47000	47350	46250	61100	32900	47000	46608.54	0.53	0	-329	47900	47450	46600	46150	45300	47675	46375	27	14100	500	33840	50	1	5455000	2537	73.46	7.04	12	0.04	633.00	6607.00	66800	20240307	-30.39	42300	20240806	9.93	66800	-30.39	20240307	42300	9.93	20240806	66800	-30.39	20240307	42300	9.93	20240806	1.16	N	357550	500	27 억		28766	N	N	0	N	00	N
126	20241010	111218	57	100.00	KOSDAQ		화학	N	N	N	N		N	46250	-750	5	-1.60	82716850	1774	30.90	47000	47350	46250	61100	32900	47000	46627.31	0.53	0	-471	47900	47450	46600	46150	45300	47675	46375	27	14100	500	33840	50	1	5455000	2523	73.06	7.00	12	0.03	633.00	6607.00	66800	20240307	-30.76	42300	20240806	9.34	66800	-30.76	20240307	42300	9.34	20240806	66800	-30.76	20240307	42300	9.34	20240806	1.16	N	357550	500	27 억		28766	N	N	0	N	00	N
127	20241010	101216	57	100.00	KOSDAQ		화학	N	N	N	N		N	46400	-600	5	-1.28	48094450	1028	17.91	47000	47350	46400	61100	32900	47000	46784.48	0.53	0	-115	47900	47450	46600	46150	45300	47675	46375	27	14100	500	33840	50	1	5455000	2531	73.30	7.02	12	0.02	633.00	6607.00	66800	20240307	-30.54	42300	20240806	9.69	66800	-30.54	20240307	42300	9.69	20240806	66800	-30.54	20240307	42300	9.69	20240806	1.16	N	357550	500	27 억		28766	N	N	0	N	00	N
128	20241010	091221	57	100.00	KOSDAQ		화학	N	N	N	N		N	47050	50	2	0.11	11543050	245	4.27	47000	47350	47000	61100	32900	47000	47114.49	0.53	0	68	47900	47450	46600	46150	45300	47675	46375	27	14100	500	33840	50	1	5455000	2567	74.33	7.12	12	0.00	633.00	6607.00	66800	20240307	-29.57	42300	20240806	11.23	66800	-29.57	20240307	42300	11.23	20240806	66800	-29.57	20240307	42300	11.23	20240806	1.16	N	357550	500	27 억		28766	N	N	0	N	00	N
129	20241008	161207	57	100.00	KOSDAQ		화학	N	N	N	N		N	47000	1000	2	2.17	266655650	5741	121.61	46000	47050	45750	59800	32200	46000	46447.60	0.51	0	552	47400	46700	46300	45600	45200	46500	45400	27	13800	500	33120	50	1	5455000	2564	74.25	7.11	12	0.11	633.00	6607.00	66800	20240307	-29.64	42300	20240806	11.11	66800	-29.64	20240307	42300	11.11	20240806	66800	-29.64	20240307	42300	11.11	20240806	1.16	N	357550	500	27 억		27964	N	N	0	N	00	N
130	20241008	151219	57	100.00	KOSDAQ		화학	N	N	N	N		N	46450	450	2	0.98	194700600	4195	88.86	46000	47050	45750	59800	32200	46000	46412.54	0.51	0	524	47400	46700	46300	45600	45200	46500	45400	27	13800	500	33120	50	1	5455000	2534	73.38	7.03	12	0.08	633.00	6607.00	66800	20240307	-30.46	42300	20240806	9.81	66800	-30.46	20240307	42300	9.81	20240806	66800	-30.46	20240307	42300	9.81	20240806	1.16	N	357550	500	27 억		27964	N	N	0	N	00	N
131	20241008	141213	57	100.00	KOSDAQ		화학	N	N	N	N		N	46600	600	2	1.30	178517250	3849	81.53	46000	47050	45750	59800	32200	46000	46380.16	0.51	0	511	47400	46700	46300	45600	45200	46500	45400	27	13800	500	33120	50	1	5455000	2542	73.62	7.05	12	0.07	633.00	6607.00	66800	20240307	-30.24	42300	20240806	10.17	66800	-30.24	20240307	42300	10.17	20240806	66800	-30.24	20240307	42300	10.17	20240806	1.16	N	357550	500	27 억		27964	N	N	0	N	00	N
132	20241008	131211	57	100.00	KOSDAQ		화학	N	N	N	N		N	46900	900	2	1.96	134780950	2906	61.55	46000	47050	45750	59800	32200	46000	46380.23	0.51	0	331	47400	46700	46300	45600	45200	46500	45400	27	13800	500	33120	50	1	5455000	2558	74.09	7.10	12	0.05	633.00	6607.00	66800	20240307	-29.79	42300	20240806	10.87	66800	-29.79	20240307	42300	10.87	20240806	66800	-29.79	20240307	42300	10.87	20240806	1.16	N	357550	500	27 억		27964	N	N	0	N	00	N
133	20241008	121213	57	100.00	KOSDAQ		화학	N	N	N	N		N	46700	700	2	1.52	85971800	1863	39.46	46000	46700	45750	59800	32200	46000	46146.97	0.51	0	-114	47400	46700	46300	45600	45200	46500	45400	27	13800	500	33120	50	1	5455000	2547	73.78	7.07	12	0.03	633.00	6607.00	66800	20240307	-30.09	42300	20240806	10.40	66800	-30.09	20240307	42300	10.40	20240806	66800	-30.09	20240307	42300	10.40	20240806	1.16	N	357550	500	27 억		27964	N	N	0	N	00	N
134	20241008	111212	57	100.00	KOSDAQ		화학	N	N	N	N		N	46000	0	3	0.00	41034950	892	18.89	46000	46150	45750	59800	32200	46000	46003.31	0.51	0	-151	47400	46700	46300	45600	45200	46500	45400	27	13800	500	33120	50	1	5455000	2509	72.67	6.96	12	0.02	633.00	6607.00	66800	20240307	-31.14	42300	20240806	8.75	66800	-31.14	20240307	42300	8.75	20240806	66800	-31.14	20240307	42300	8.75	20240806	1.16	N	357550	500	27 억		27964	N	N	0	N	00	N
135	20241008	101212	57	100.00	KOSDAQ		화학	N	N	N	N		N	46000	0	3	0.00	36481100	793	16.80	46000	46150	45750	59800	32200	46000	46003.91	0.51	0	-148	47400	46700	46300	45600	45200	46500	45400	27	13800	500	33120	50	1	5455000	2509	72.67	6.96	12	0.01	633.00	6607.00	66800	20240307	-31.14	42300	20240806	8.75	66800	-31.14	20240307	42300	8.75	20240806	66800	-31.14	20240307	42300	8.75	20240806	1.16	N	357550	500	27 억		27964	N	N	0	N	00	N
136	20241008	091215	57	100.00	KOSDAQ		화학	N	N	N	N		N	46000	0	3	0.00	8128550	177	3.75	46000	46000	45900	59800	32200	46000	45924.01	0.51	0	-30	47400	46700	46300	45600	45200	46500	45400	27	13800	500	33120	50	1	5455000	2509	72.67	6.96	12	0.00	633.00	6607.00	66800	20240307	-31.14	42300	20240806	8.75	66800	-31.14	20240307	42300	8.75	20240806	66800	-31.14	20240307	42300	8.75	20240806	1.16	N	357550	500	27 억		27964	N	N	0	N	00	N
137	20241007	161229	57	100.00	KOSDAQ		화학	N	N	N	N		N	46000	-700	5	-1.50	218228900	4718	74.75	47000	47000	45900	60700	32700	46700	46255.67	0.51	0	150	47600	47150	46650	46200	45700	46900	45950	27	14000	500	33620	50	1	5455000	2509	72.67	6.96	12	0.09	633.00	6607.00	66800	20240307	-31.14	42300	20240806	8.75	66800	-31.14	20240307	42300	8.75	20240806	66800	-31.14	20240307	42300	8.75	20240806	1.16	N	357550	500	27 억		28069	N	N	0	N	00	N
138	20241007	151141	57	100.00	KOSDAQ		화학	N	N	N	N		N	46150	-550	5	-1.18	175373700	3787	60.00	47000	47000	46000	60700	32700	46700	46309.40	0.51	0	353	47600	47150	46650	46200	45700	46900	45950	27	14000	500	33620	50	1	5455000	2517	72.91	6.99	12	0.07	633.00	6607.00	66800	20240307	-30.91	42300	20240806	9.10	66800	-30.91	20240307	42300	9.10	20240806	66800	-30.91	20240307	42300	9.10	20240806	1.16	N	357550	500	27 억		28069	N	N	0	N	00	N
139	20241007	141202	57	100.00	KOSDAQ		화학	N	N	N	N		N	46250	-450	5	-0.96	130152050	2807	44.47	47000	47000	46000	60700	32700	46700	46366.96	0.51	0	252	47600	47150	46650	46200	45700	46900	45950	27	14000	500	33620	50	1	5455000	2523	73.06	7.00	12	0.05	633.00	6607.00	66800	20240307	-30.76	42300	20240806	9.34	66800	-30.76	20240307	42300	9.34	20240806	66800	-30.76	20240307	42300	9.34	20240806	1.16	N	357550	500	27 억		28069	N	N	0	N	00	N
140	20241007	131132	57	100.00	KOSDAQ		화학	N	N	N	N		N	46250	-450	5	-0.96	91222350	1964	31.12	47000	47000	46200	60700	32700	46700	46447.23	0.51	0	289	47600	47150	46650	46200	45700	46900	45950	27	14000	500	33620	50	1	5455000	2523	73.06	7.00	12	0.04	633.00	6607.00	66800	20240307	-30.76	42300	20240806	9.34	66800	-30.76	20240307	42300	9.34	20240806	66800	-30.76	20240307	42300	9.34	20240806	1.16	N	357550	500	27 억		28069	N	N	0	N	00	N
141	20241007	121158	57	100.00	KOSDAQ		화학	N	N	N	N		N	46200	-500	5	-1.07	66388100	1429	22.64	47000	47000	46200	60700	32700	46700	46457.73	0.51	0	150	47600	47150	46650	46200	45700	46900	45950	27	14000	500	33620	50	1	5455000	2520	72.99	6.99	12	0.03	633.00	6607.00	66800	20240307	-30.84	42300	20240806	9.22	66800	-30.84	20240307	42300	9.22	20240806	66800	-30.84	20240307	42300	9.22	20240806	1.16	N	357550	500	27 억		28069	N	N	0	N	00	N
142	20241007	111118	57	100.00	KOSDAQ		화학	N	N	N	N		N	46500	-200	5	-0.43	25768100	553	8.76	47000	47000	46500	60700	32700	46700	46596.93	0.51	0	80	47600	47150	46650	46200	45700	46900	45950	27	14000	500	33620	50	1	5455000	2537	73.46	7.04	12	0.01	633.00	6607.00	66800	20240307	-30.39	42300	20240806	9.93	66800	-30.39	20240307	42300	9.93	20240806	66800	-30.39	20240307	42300	9.93	20240806	1.16	N	357550	500	27 억		28069	N	N	0	N	00	N
143	20241007	101109	57	100.00	KOSDAQ		화학	N	N	N	N		N	46800	100	2	0.21	14522400	312	4.94	47000	47000	46500	60700	32700	46700	46546.15	0.51	0	74	47600	47150	46650	46200	45700	46900	45950	27	14000	500	33620	50	1	5455000	2553	73.93	7.08	12	0.01	633.00	6607.00	66800	20240307	-29.94	42300	20240806	10.64	66800	-29.94	20240307	42300	10.64	20240806	66800	-29.94	20240307	42300	10.64	20240806	1.16	N	357550	500	27 억		28069	N	N	0	N	00	N
144	20241007	091155	57	100.00	KOSDAQ		화학	N	N	N	N		N	46500	-200	5	-0.43	7771650	167	2.65	47000	47000	46500	60700	32700	46700	46536.83	0.51	0	27	47600	47150	46650	46200	45700	46900	45950	27	14000	500	33620	50	1	5455000	2537	73.46	7.04	12	0.00	633.00	6607.00	66800	20240307	-30.39	42300	20240806	9.93	66800	-30.39	20240307	42300	9.93	20240806	66800	-30.39	20240307	42300	9.93	20240806	1.16	N	357550	500	27 억		28069	N	N	0	N	00	N
145	20241004	161036	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46700	-600	5	-1.27	292515000	6258	112.05	47100	47100	46150	61400	33150	47300	46742.57	0.55	0	-1930	48433	47866	46733	46166	45033	48150	46450	27	14100	500	34050	50	1	5455000	2547	73.78	7.07	12	0.11	633.00	6607.00	66800	20240307	-30.09	42300	20240806	10.40	66800	-30.09	20240307	42300	10.40	20240806	66800	-30.09	20240307	42300	10.40	20240806	1.17	N	357550	500	27 억		30025	N	N	0	N	00	N
146	20241004	151053	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46600	-700	5	-1.48	230871650	4942	88.49	47100	47100	46150	61400	33150	47300	46716.24	0.55	0	-1113	48433	47866	46733	46166	45033	48150	46450	27	14100	500	34050	50	1	5455000	2542	73.62	7.05	12	0.09	633.00	6607.00	66800	20240307	-30.24	42300	20240806	10.17	66800	-30.24	20240307	42300	10.17	20240806	66800	-30.24	20240307	42300	10.17	20240806	1.17	N	357550	500	27 억		30025	N	N	0	N	00	N
147	20241004	141037	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46250	-1050	5	-2.22	189527550	4052	72.55	47100	47100	46150	61400	33150	47300	46773.83	0.55	0	-918	48433	47866	46733	46166	45033	48150	46450	27	14100	500	34050	50	1	5455000	2523	73.06	7.00	12	0.07	633.00	6607.00	66800	20240307	-30.76	42300	20240806	9.34	66800	-30.76	20240307	42300	9.34	20240806	66800	-30.76	20240307	42300	9.34	20240806	1.17	N	357550	500	27 억		30025	N	N	0	N	00	N
148	20241004	131051	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46250	-1050	5	-2.22	172950950	3694	66.14	47100	47100	46150	61400	33150	47300	46819.42	0.55	0	-583	48433	47866	46733	46166	45033	48150	46450	27	14100	500	34050	50	1	5455000	2523	73.06	7.00	12	0.07	633.00	6607.00	66800	20240307	-30.76	42300	20240806	9.34	66800	-30.76	20240307	42300	9.34	20240806	66800	-30.76	20240307	42300	9.34	20240806	1.17	N	357550	500	27 억		30025	N	N	0	N	00	N
149	20241004	121048	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46500	-800	5	-1.69	148523800	3167	56.71	47100	47100	46400	61400	33150	47300	46897.32	0.55	0	-173	48433	47866	46733	46166	45033	48150	46450	27	14100	500	34050	50	1	5455000	2537	73.46	7.04	12	0.06	633.00	6607.00	66800	20240307	-30.39	42300	20240806	9.93	66800	-30.39	20240307	42300	9.93	20240806	66800	-30.39	20240307	42300	9.93	20240806	1.17	N	357550	500	27 억		30025	N	N	0	N	00	N
150	20241004	111039	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46900	-400	5	-0.85	138841950	2959	52.98	47100	47100	46400	61400	33150	47300	46921.92	0.55	0	21	48433	47866	46733	46166	45033	48150	46450	27	14100	500	34050	50	1	5455000	2558	74.09	7.10	12	0.05	633.00	6607.00	66800	20240307	-29.79	42300	20240806	10.87	66800	-29.79	20240307	42300	10.87	20240806	66800	-29.79	20240307	42300	10.87	20240806	1.17	N	357550	500	27 억		30025	N	N	0	N	00	N
151	20241004	101044	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47100	-200	5	-0.42	75924950	1617	28.95	47100	47100	46500	61400	33150	47300	46954.21	0.55	0	83	48433	47866	46733	46166	45033	48150	46450	27	14100	500	34050	50	1	5455000	2569	74.41	7.13	12	0.03	633.00	6607.00	66800	20240307	-29.49	42300	20240806	11.35	66800	-29.49	20240307	42300	11.35	20240806	66800	-29.49	20240307	42300	11.35	20240806	1.17	N	357550	500	27 억		30025	N	N	0	N	00	N
152	20241004	091048	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46900	-400	5	-0.85	43728150	930	16.65	47100	47100	46500	61400	33150	47300	47019.52	0.55	0	478	48433	47866	46733	46166	45033	48150	46450	27	14100	500	34050	50	1	5455000	2558	74.09	7.10	12	0.02	633.00	6607.00	66800	20240307	-29.79	42300	20240806	10.87	66800	-29.79	20240307	42300	10.87	20240806	66800	-29.79	20240307	42300	10.87	20240806	1.17	N	357550	500	27 억		30025	N	N	0	N	00	N
153	20241002	161035	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	47300	0	3	0.00	259549150	5584	152.99	47300	47300	45600	61400	33150	47300	46480.86	0.55	0	-112	48500	47900	47400	46800	46300	47650	46550	27	14100	500	34050	50	1	5455000	2580	74.72	7.16	12	0.10	633.00	6607.00	66800	20240307	-29.19	42300	20240806	11.82	66800	-29.19	20240307	42300	11.82	20240806	66800	-29.19	20240307	42300	11.82	20240806	1.17	N	357550	500	27 억		30137	N	N	0	N	00	N
154	20241002	151049	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46350	-950	5	-2.01	233276850	5026	137.70	47300	47300	45600	61400	33150	47300	46414.02	0.55	0	-13	48500	47900	47400	46800	46300	47650	46550	27	14100	500	34050	50	1	5455000	2528	73.22	7.02	12	0.09	633.00	6607.00	66800	20240307	-30.61	42300	20240806	9.57	66800	-30.61	20240307	42300	9.57	20240806	66800	-30.61	20240307	42300	9.57	20240806	1.17	N	357550	500	27 억		30137	N	N	0	N	00	N
155	20241002	141050	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46800	-500	5	-1.06	171113700	3693	101.18	47300	47300	45600	61400	33150	47300	46334.61	0.55	0	238	48500	47900	47400	46800	46300	47650	46550	27	14100	500	34050	50	1	5455000	2553	73.93	7.08	12	0.07	633.00	6607.00	66800	20240307	-29.94	42300	20240806	10.64	66800	-29.94	20240307	42300	10.64	20240806	66800	-29.94	20240307	42300	10.64	20240806	1.17	N	357550	500	27 억		30137	N	N	0	N	00	N
156	20241002	131040	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46900	-400	5	-0.85	156276000	3375	92.47	47300	47300	45600	61400	33150	47300	46304.00	0.55	0	279	48500	47900	47400	46800	46300	47650	46550	27	14100	500	34050	50	1	5455000	2558	74.09	7.10	12	0.06	633.00	6607.00	66800	20240307	-29.79	42300	20240806	10.87	66800	-29.79	20240307	42300	10.87	20240806	66800	-29.79	20240307	42300	10.87	20240806	1.17	N	357550	500	27 억		30137	N	N	0	N	00	N
157	20241002	121039	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46600	-700	5	-1.48	142826500	3087	84.58	47300	47300	45600	61400	33150	47300	46267.09	0.55	0	208	48500	47900	47400	46800	46300	47650	46550	27	14100	500	34050	50	1	5455000	2542	73.62	7.05	12	0.06	633.00	6607.00	66800	20240307	-30.24	42300	20240806	10.17	66800	-30.24	20240307	42300	10.17	20240806	66800	-30.24	20240307	42300	10.17	20240806	1.17	N	357550	500	27 억		30137	N	N	0	N	00	N
158	20241002	111027	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46500	-800	5	-1.69	125315850	2711	74.27	47300	47300	45600	61400	33150	47300	46224.95	0.55	0	172	48500	47900	47400	46800	46300	47650	46550	27	14100	500	34050	50	1	5455000	2537	73.46	7.04	12	0.05	633.00	6607.00	66800	20240307	-30.39	42300	20240806	9.93	66800	-30.39	20240307	42300	9.93	20240806	66800	-30.39	20240307	42300	9.93	20240806	1.17	N	357550	500	27 억		30137	N	N	0	N	00	N
159	20241002	101022	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46400	-900	5	-1.90	99785500	2160	59.18	47300	47300	45600	61400	33150	47300	46196.99	0.55	0	-82	48500	47900	47400	46800	46300	47650	46550	27	14100	500	34050	50	1	5455000	2531	73.30	7.02	12	0.04	633.00	6607.00	66800	20240307	-30.54	42300	20240806	9.69	66800	-30.54	20240307	42300	9.69	20240806	66800	-30.54	20240307	42300	9.69	20240806	1.17	N	357550	500	27 억		30137	N	N	0	N	00	N
160	20241002	091024	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	46400	-900	5	-1.90	23812800	510	13.97	47300	47300	46400	61400	33150	47300	46691.76	0.55	0	-89	48500	47900	47400	46800	46300	47650	46550	27	14100	500	34050	50	1	5455000	2531	73.30	7.02	12	0.01	633.00	6607.00	66800	20240307	-30.54	42300	20240806	9.69	66800	-30.54	20240307	42300	9.69	20240806	66800	-30.54	20240307	42300	9.69	20240806	1.17	N	357550	500	27 억		30137	N	N	0	N	00	N