KissMeData/318000/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	161243	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	-50	5	-0.88	65317290	11609	87.73	5700	5730	5570	7410	3990	5700	5626.19	1.23	0	-304	5800	5750	5700	5650	5600	5725	5625	17	1710	200	3530	10	1	8740223	494	10.78	1.17	12	0.13	524.00	4832.00	10210	20231025	-44.66	4740	20240806	19.20	9550	-40.84	20240307	4740	19.20	20240806	9550	-40.84	20240307	4740	19.20	20240806	4.91	N	318000	200	17 억		107355	N	N	0	N	00	N
3	20241031	151304	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	-10	5	-0.18	59259730	10537	79.63	5700	5730	5570	7410	3990	5700	5623.97	1.23	0	-354	5800	5750	5700	5650	5600	5725	5625	17	1710	200	3530	10	1	8740223	497	10.86	1.18	12	0.12	524.00	4832.00	10210	20231025	-44.27	4740	20240806	20.04	9550	-40.42	20240307	4740	20.04	20240806	9550	-40.42	20240307	4740	20.04	20240806	4.91	N	318000	200	17 억		107355	N	N	0	N	00	N
4	20241031	141300	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	0	3	0.00	50220110	8944	67.59	5700	5730	5570	7410	3990	5700	5614.95	1.23	0	-879	5800	5750	5700	5650	5600	5725	5625	17	1710	200	3530	10	1	8740223	498	10.88	1.18	12	0.10	524.00	4832.00	10210	20231025	-44.17	4740	20240806	20.25	9550	-40.31	20240307	4740	20.25	20240806	9550	-40.31	20240307	4740	20.25	20240806	4.91	N	318000	200	17 억		107355	N	N	0	N	00	N
5	20241031	131302	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	10	2	0.18	49969530	8900	67.26	5700	5730	5570	7410	3990	5700	5614.55	1.23	0	-896	5800	5750	5700	5650	5600	5725	5625	17	1710	200	3530	10	1	8740223	499	10.90	1.18	12	0.10	524.00	4832.00	10210	20231025	-44.07	4740	20240806	20.46	9550	-40.21	20240307	4740	20.46	20240806	9550	-40.21	20240307	4740	20.46	20240806	4.91	N	318000	200	17 억		107355	N	N	0	N	00	N
6	20241031	121259	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	-10	5	-0.18	41553710	7422	56.09	5700	5730	5570	7410	3990	5700	5598.72	1.23	0	-2021	5800	5750	5700	5650	5600	5725	5625	17	1710	200	3530	10	1	8740223	497	10.86	1.18	12	0.08	524.00	4832.00	10210	20231025	-44.27	4740	20240806	20.04	9550	-40.42	20240307	4740	20.04	20240806	9550	-40.42	20240307	4740	20.04	20240806	4.91	N	318000	200	17 억		107355	N	N	0	N	00	N
7	20241031	111258	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	-30	5	-0.53	39703300	7096	53.62	5700	5730	5570	7410	3990	5700	5595.17	1.23	0	-2131	5800	5750	5700	5650	5600	5725	5625	17	1710	200	3530	10	1	8740223	496	10.82	1.17	12	0.08	524.00	4832.00	10210	20231025	-44.47	4740	20240806	19.62	9550	-40.63	20240307	4740	19.62	20240806	9550	-40.63	20240307	4740	19.62	20240806	4.91	N	318000	200	17 억		107355	N	N	0	N	00	N
8	20241031	101300	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	-70	5	-1.23	30311970	5425	41.00	5700	5700	5570	7410	3990	5700	5587.46	1.23	0	-2664	5800	5750	5700	5650	5600	5725	5625	17	1710	200	3530	10	1	8740223	492	10.74	1.17	12	0.06	524.00	4832.00	10210	20231025	-44.86	4740	20240806	18.78	9550	-41.05	20240307	4740	18.78	20240806	9550	-41.05	20240307	4740	18.78	20240806	4.91	N	318000	200	17 억		107355	N	N	0	N	00	N
9	20241031	091258	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	-90	5	-1.58	15601090	2794	21.11	5700	5700	5570	7410	3990	5700	5583.78	1.23	0	-1736	5800	5750	5700	5650	5600	5725	5625	17	1710	200	3530	10	1	8740223	490	10.71	1.16	12	0.03	524.00	4832.00	10210	20231025	-45.05	4740	20240806	18.35	9550	-41.26	20240307	4740	18.35	20240806	9550	-41.26	20240307	4740	18.35	20240806	4.91	N	318000	200	17 억		107355	N	N	0	N	00	N
10	20241030	161254	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	-20	5	-0.35	75211190	13224	92.79	5720	5750	5650	7430	4010	5720	5687.49	1.28	0	-4089	5793	5756	5693	5656	5593	5775	5675	17	1710	200	3540	10	1	8740223	498	10.88	1.18	12	0.15	524.00	4832.00	10210	20231025	-44.17	4740	20240806	20.25	9550	-40.31	20240307	4740	20.25	20240806	9550	-40.31	20240307	4740	20.25	20240806	4.93	N	318000	200	17 억		111439	N	N	0	N	00	N
11	20241030	151325	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	-50	5	-0.87	62675730	11021	77.33	5720	5750	5650	7430	4010	5720	5686.94	1.28	0	-2678	5793	5756	5693	5656	5593	5775	5675	17	1710	200	3540	10	1	8740223	496	10.82	1.17	12	0.13	524.00	4832.00	10210	20231025	-44.47	4740	20240806	19.62	9550	-40.63	20240307	4740	19.62	20240806	9550	-40.63	20240307	4740	19.62	20240806	4.93	N	318000	200	17 억		111439	N	N	0	N	00	N
12	20241030	141300	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	-30	5	-0.52	39508390	6930	48.62	5720	5750	5660	7430	4010	5720	5701.07	1.28	0	-1751	5793	5756	5693	5656	5593	5775	5675	17	1710	200	3540	10	1	8740223	497	10.86	1.18	12	0.08	524.00	4832.00	10210	20231025	-44.27	4740	20240806	20.04	9550	-40.42	20240307	4740	20.04	20240806	9550	-40.42	20240307	4740	20.04	20240806	4.93	N	318000	200	17 억		111439	N	N	0	N	00	N
13	20241030	131307	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	-30	5	-0.52	29083600	5094	35.74	5720	5750	5690	7430	4010	5720	5709.38	1.28	0	-1264	5793	5756	5693	5656	5593	5775	5675	17	1710	200	3540	10	1	8740223	497	10.86	1.18	12	0.06	524.00	4832.00	10210	20231025	-44.27	4740	20240806	20.04	9550	-40.42	20240307	4740	20.04	20240806	9550	-40.42	20240307	4740	20.04	20240806	4.93	N	318000	200	17 억		111439	N	N	0	N	00	N
14	20241030	121324	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	-30	5	-0.52	25831220	4523	31.74	5720	5750	5690	7430	4010	5720	5711.08	1.28	0	-835	5793	5756	5693	5656	5593	5775	5675	17	1710	200	3540	10	1	8740223	497	10.86	1.18	12	0.05	524.00	4832.00	10210	20231025	-44.27	4740	20240806	20.04	9550	-40.42	20240307	4740	20.04	20240806	9550	-40.42	20240307	4740	20.04	20240806	4.93	N	318000	200	17 억		111439	N	N	0	N	00	N
15	20241030	111302	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	-20	5	-0.35	20863300	3654	25.64	5720	5750	5690	7430	4010	5720	5709.72	1.28	0	-717	5793	5756	5693	5656	5593	5775	5675	17	1710	200	3540	10	1	8740223	498	10.88	1.18	12	0.04	524.00	4832.00	10210	20231025	-44.17	4740	20240806	20.25	9550	-40.31	20240307	4740	20.25	20240806	9550	-40.31	20240307	4740	20.25	20240806	4.93	N	318000	200	17 억		111439	N	N	0	N	00	N
16	20241030	101253	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	0	3	0.00	12553390	2196	15.41	5720	5750	5700	7430	4010	5720	5716.48	1.28	0	-749	5793	5756	5693	5656	5593	5775	5675	17	1710	200	3540	10	1	8740223	500	10.92	1.18	12	0.03	524.00	4832.00	10210	20231025	-43.98	4740	20240806	20.68	9550	-40.10	20240307	4740	20.68	20240806	9550	-40.10	20240307	4740	20.68	20240806	4.93	N	318000	200	17 억		111439	N	N	0	N	00	N
17	20241030	091302	57	100.00	KOSDAQ		화학	N	N	N	N		N	5730	10	2	0.17	6189130	1083	7.60	5720	5730	5700	7430	4010	5720	5714.80	1.28	0	-140	5793	5756	5693	5656	5593	5775	5675	17	1710	200	3540	10	1	8740223	501	10.94	1.19	12	0.01	524.00	4832.00	10210	20231025	-43.88	4740	20240806	20.89	9550	-40.00	20240307	4740	20.89	20240806	9550	-40.00	20240307	4740	20.89	20240806	4.93	N	318000	200	17 억		111439	N	N	0	N	00	N
18	20241029	161212	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	30	2	0.53	79395600	13996	99.89	5650	5730	5630	7390	3990	5690	5672.03	1.24	0	2622	5843	5766	5643	5566	5443	5805	5605	17	1700	200	3520	10	1	8740223	500	10.92	1.18	12	0.16	524.00	4832.00	10210	20231025	-43.98	4740	20240806	20.68	9550	-40.10	20240307	4740	20.68	20240806	9550	-40.10	20240307	4740	20.68	20240806	5.05	N	318000	200	17 억		108720	N	N	0	N	00	N
19	20241029	151232	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	30	2	0.53	72568230	12802	91.36	5650	5720	5630	7390	3990	5690	5668.49	1.24	0	2303	5843	5766	5643	5566	5443	5805	5605	17	1700	200	3520	10	1	8740223	500	10.92	1.18	12	0.15	524.00	4832.00	10210	20231025	-43.98	4740	20240806	20.68	9550	-40.10	20240307	4740	20.68	20240806	9550	-40.10	20240307	4740	20.68	20240806	5.05	N	318000	200	17 억		108720	N	N	0	N	00	N
20	20241029	141049	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	-20	5	-0.35	52588550	9291	66.31	5650	5700	5630	7390	3990	5690	5660.12	1.24	0	-289	5843	5766	5643	5566	5443	5805	5605	17	1700	200	3520	10	1	8740223	496	10.82	1.17	12	0.11	524.00	4832.00	10210	20231025	-44.47	4740	20240806	19.62	9550	-40.63	20240307	4740	19.62	20240806	9550	-40.63	20240307	4740	19.62	20240806	5.05	N	318000	200	17 억		108720	N	N	0	N	00	N
21	20241029	131221	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	-40	5	-0.70	41816760	7386	52.71	5650	5700	5630	7390	3990	5690	5661.58	1.24	0	-1004	5843	5766	5643	5566	5443	5805	5605	17	1700	200	3520	10	1	8740223	494	10.78	1.17	12	0.08	524.00	4832.00	10210	20231025	-44.66	4740	20240806	19.20	9550	-40.84	20240307	4740	19.20	20240806	9550	-40.84	20240307	4740	19.20	20240806	5.05	N	318000	200	17 억		108720	N	N	0	N	00	N
22	20241029	121222	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	-30	5	-0.53	32715370	5777	41.23	5650	5700	5630	7390	3990	5690	5662.99	1.24	0	-1135	5843	5766	5643	5566	5443	5805	5605	17	1700	200	3520	10	1	8740223	495	10.80	1.17	12	0.07	524.00	4832.00	10210	20231025	-44.56	4740	20240806	19.41	9550	-40.73	20240307	4740	19.41	20240806	9550	-40.73	20240307	4740	19.41	20240806	5.05	N	318000	200	17 억		108720	N	N	0	N	00	N
23	20241029	111244	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	-50	5	-0.88	32647560	5765	41.14	5650	5700	5630	7390	3990	5690	5663.01	1.24	0	-1135	5843	5766	5643	5566	5443	5805	5605	17	1700	200	3520	10	1	8740223	493	10.76	1.17	12	0.07	524.00	4832.00	10210	20231025	-44.76	4740	20240806	18.99	9550	-40.94	20240307	4740	18.99	20240806	9550	-40.94	20240307	4740	18.99	20240806	5.05	N	318000	200	17 억		108720	N	N	0	N	00	N
24	20241029	101219	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	0	3	0.00	27386630	4835	34.51	5650	5700	5630	7390	3990	5690	5664.19	1.24	0	-845	5843	5766	5643	5566	5443	5805	5605	17	1700	200	3520	10	1	8740223	497	10.86	1.18	12	0.06	524.00	4832.00	10210	20231025	-44.27	4740	20240806	20.04	9550	-40.42	20240307	4740	20.04	20240806	9550	-40.42	20240307	4740	20.04	20240806	5.05	N	318000	200	17 억		108720	N	N	0	N	00	N
25	20241028	161208	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	170	2	3.08	78400930	13837	38.83	5550	5720	5520	7170	3870	5520	5665.27	1.15	0	8149	5773	5646	5583	5456	5393	5615	5425	17	1650	200	3420	10	1	8740223	497	10.86	1.18	12	0.16	524.00	4832.00	10210	20231025	-44.27	4740	20240806	20.04	9550	-40.42	20240307	4740	20.04	20240806	9550	-40.42	20240307	4740	20.04	20240806	5.14	N	318000	200	17 억		100508	N	N	0	N	00	N
26	20241028	151217	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	160	2	2.90	72767830	12847	36.05	5550	5720	5520	7170	3870	5520	5664.19	1.15	0	8020	5773	5646	5583	5456	5393	5615	5425	17	1650	200	3420	10	1	8740223	496	10.84	1.18	12	0.15	524.00	4832.00	10210	20231025	-44.37	4740	20240806	19.83	9550	-40.52	20240307	4740	19.83	20240806	9550	-40.52	20240307	4740	19.83	20240806	5.14	N	318000	200	17 억		100508	N	N	0	N	00	N
27	20241028	141219	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	200	2	3.62	60572470	10699	30.02	5550	5720	5520	7170	3870	5520	5661.51	1.15	0	6719	5773	5646	5583	5456	5393	5615	5425	17	1650	200	3420	10	1	8740223	500	10.92	1.18	12	0.12	524.00	4832.00	10210	20231025	-43.98	4740	20240806	20.68	9550	-40.10	20240307	4740	20.68	20240806	9550	-40.10	20240307	4740	20.68	20240806	5.14	N	318000	200	17 억		100508	N	N	0	N	00	N
28	20241028	131213	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	180	2	3.26	42385120	7498	21.04	5550	5710	5520	7170	3870	5520	5652.86	1.15	0	3792	5773	5646	5583	5456	5393	5615	5425	17	1650	200	3420	10	1	8740223	498	10.88	1.18	12	0.09	524.00	4832.00	10210	20231025	-44.17	4740	20240806	20.25	9550	-40.31	20240307	4740	20.25	20240806	9550	-40.31	20240307	4740	20.25	20240806	5.14	N	318000	200	17 억		100508	N	N	0	N	00	N
29	20241028	121215	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	160	2	2.90	27327430	4844	13.59	5550	5690	5520	7170	3870	5520	5641.50	1.15	0	2412	5773	5646	5583	5456	5393	5615	5425	17	1650	200	3420	10	1	8740223	496	10.84	1.18	12	0.06	524.00	4832.00	10210	20231025	-44.37	4740	20240806	19.83	9550	-40.52	20240307	4740	19.83	20240806	9550	-40.52	20240307	4740	19.83	20240806	5.14	N	318000	200	17 억		100508	N	N	0	N	00	N
30	20241028	111020	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	110	2	1.99	16152620	2870	8.05	5550	5680	5520	7170	3870	5520	5628.09	1.15	0	1279	5773	5646	5583	5456	5393	5615	5425	17	1650	200	3420	10	1	8740223	492	10.74	1.17	12	0.03	524.00	4832.00	10210	20231025	-44.86	4740	20240806	18.78	9550	-41.05	20240307	4740	18.78	20240806	9550	-41.05	20240307	4740	18.78	20240806	5.14	N	318000	200	17 억		100508	N	N	0	N	00	N
31	20241028	101200	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	160	2	2.90	10839050	1929	5.41	5550	5680	5520	7170	3870	5520	5619.00	1.15	0	1003	5773	5646	5583	5456	5393	5615	5425	17	1650	200	3420	10	1	8740223	496	10.84	1.18	12	0.02	524.00	4832.00	10210	20231025	-44.37	4740	20240806	19.83	9550	-40.52	20240307	4740	19.83	20240806	9550	-40.52	20240307	4740	19.83	20240806	5.14	N	318000	200	17 억		100508	N	N	0	N	00	N
32	20241028	091209	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	100	2	1.81	3293560	594	1.67	5550	5620	5520	7170	3870	5520	5544.71	1.15	0	139	5773	5646	5583	5456	5393	5615	5425	17	1650	200	3420	10	1	8740223	491	10.73	1.16	12	0.01	524.00	4832.00	10210	20231025	-44.96	4740	20240806	18.57	9550	-41.15	20240307	4740	18.57	20240806	9550	-41.15	20240307	4740	18.57	20240806	5.14	N	318000	200	17 억		100508	N	N	0	N	00	N
33	20241025	161210	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	-90	5	-1.60	198910170	35629	125.83	5610	5710	5520	7290	3930	5610	5583.19	1.17	0	-1632	5743	5676	5613	5546	5483	5710	5580	17	1680	200	3470	10	1	8740223	482	10.53	1.14	12	0.41	524.00	4832.00	10210	20231025	-45.94	4740	20240806	16.46	9550	-42.20	20240307	4740	16.46	20240806	10210	-45.94	20231025	4740	16.46	20240806	5.18	N	318000	200	17 억		102248	N	N	0	N	00	N
34	20241025	151216	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	-70	5	-1.25	187361600	33538	118.45	5610	5710	5520	7290	3930	5610	5586.54	1.17	0	-1474	5743	5676	5613	5546	5483	5710	5580	17	1680	200	3470	10	1	8740223	484	10.57	1.15	12	0.38	524.00	4832.00	10210	20231025	-45.74	4740	20240806	16.88	9550	-41.99	20240307	4740	16.88	20240806	10210	-45.74	20231025	4740	16.88	20240806	5.18	N	318000	200	17 억		102248	N	N	0	N	00	N
35	20241025	141213	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	-50	5	-0.89	144551960	25805	91.14	5610	5710	5540	7290	3930	5610	5601.70	1.17	0	-3637	5743	5676	5613	5546	5483	5710	5580	17	1680	200	3470	10	1	8740223	486	10.61	1.15	12	0.30	524.00	4832.00	10210	20231025	-45.54	4740	20240806	17.30	9550	-41.78	20240307	4740	17.30	20240806	10210	-45.54	20231025	4740	17.30	20240806	5.18	N	318000	200	17 억		102248	N	N	0	N	00	N
36	20241025	131213	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	20	2	0.36	83964770	14947	52.79	5610	5710	5540	7290	3930	5610	5617.50	1.17	0	-2508	5743	5676	5613	5546	5483	5710	5580	17	1680	200	3470	10	1	8740223	492	10.74	1.17	12	0.17	524.00	4832.00	10210	20231025	-44.86	4740	20240806	18.78	9550	-41.05	20240307	4740	18.78	20240806	10210	-44.86	20231025	4740	18.78	20240806	5.18	N	318000	200	17 억		102248	N	N	0	N	00	N
37	20241025	121218	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	20	2	0.36	76488030	13619	48.10	5610	5710	5540	7290	3930	5610	5616.28	1.17	0	-3755	5743	5676	5613	5546	5483	5710	5580	17	1680	200	3470	10	1	8740223	492	10.74	1.17	12	0.16	524.00	4832.00	10210	20231025	-44.86	4740	20240806	18.78	9550	-41.05	20240307	4740	18.78	20240806	10210	-44.86	20231025	4740	18.78	20240806	5.18	N	318000	200	17 억		102248	N	N	0	N	00	N
38	20241025	111211	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-40	5	-0.71	74052190	13185	46.57	5610	5710	5540	7290	3930	5610	5616.40	1.17	0	-3726	5743	5676	5613	5546	5483	5710	5580	17	1680	200	3470	10	1	8740223	487	10.63	1.15	12	0.15	524.00	4832.00	10210	20231025	-45.45	4740	20240806	17.51	9550	-41.68	20240307	4740	17.51	20240806	10210	-45.45	20231025	4740	17.51	20240806	5.18	N	318000	200	17 억		102248	N	N	0	N	00	N
39	20241025	101212	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	10	2	0.18	52116780	9244	32.65	5610	5710	5580	7290	3930	5610	5637.93	1.17	0	-2891	5743	5676	5613	5546	5483	5710	5580	17	1680	200	3470	10	1	8740223	491	10.73	1.16	12	0.11	524.00	4832.00	10210	20231025	-44.96	4740	20240806	18.57	9550	-41.15	20240307	4740	18.57	20240806	10210	-44.96	20231025	4740	18.57	20240806	5.18	N	318000	200	17 억		102248	N	N	0	N	00	N
40	20241025	091216	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	50	2	0.89	8047940	1429	5.05	5610	5700	5610	7290	3930	5610	5632.02	1.17	0	51	5743	5676	5613	5546	5483	5710	5580	17	1680	200	3470	10	1	8740223	495	10.80	1.17	12	0.02	524.00	4832.00	10210	20231025	-44.56	4740	20240806	19.41	9550	-40.73	20240307	4740	19.41	20240806	10210	-44.56	20231025	4740	19.41	20240806	5.18	N	318000	200	17 억		102248	N	N	0	N	00	N
41	20241024	161149	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	-40	5	-0.71	157990160	28238	60.22	5570	5680	5550	7340	3960	5650	5595.04	1.18	0	-333	5816	5732	5646	5562	5476	5775	5605	17	1690	200	3500	10	1	8740223	490	10.71	1.16	12	0.32	524.00	4832.00	10210	20231025	-45.05	4740	20240806	18.35	9550	-41.26	20240307	4740	18.35	20240806	10210	-45.05	20231025	4740	18.35	20240806	5.24	N	318000	200	17 억		102707	N	N	0	N	00	N
42	20241024	151201	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	-20	5	-0.35	147032980	26279	56.05	5570	5680	5550	7340	3960	5650	5595.08	1.18	0	-370	5816	5732	5646	5562	5476	5775	5605	17	1690	200	3500	10	1	8740223	492	10.74	1.17	12	0.30	524.00	4832.00	10210	20231025	-44.86	4740	20240806	18.78	9550	-41.05	20240307	4740	18.78	20240806	10210	-44.86	20231025	4740	18.78	20240806	5.24	N	318000	200	17 억		102707	N	N	0	N	00	N
43	20241024	141146	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	0	3	0.00	128422760	22960	48.97	5570	5680	5550	7340	3960	5650	5593.33	1.18	0	-402	5816	5732	5646	5562	5476	5775	5605	17	1690	200	3500	10	1	8740223	494	10.78	1.17	12	0.26	524.00	4832.00	10210	20231025	-44.66	4740	20240806	19.20	9550	-40.84	20240307	4740	19.20	20240806	10210	-44.66	20231025	4740	19.20	20240806	5.24	N	318000	200	17 억		102707	N	N	0	N	00	N
44	20241024	131158	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	0	3	0.00	125985890	22530	48.05	5570	5680	5550	7340	3960	5650	5591.92	1.18	0	-252	5816	5732	5646	5562	5476	5775	5605	17	1690	200	3500	10	1	8740223	494	10.78	1.17	12	0.26	524.00	4832.00	10210	20231025	-44.66	4740	20240806	19.20	9550	-40.84	20240307	4740	19.20	20240806	10210	-44.66	20231025	4740	19.20	20240806	5.24	N	318000	200	17 억		102707	N	N	0	N	00	N
45	20241024	121154	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	-10	5	-0.18	119979950	21468	45.79	5570	5680	5550	7340	3960	5650	5588.78	1.18	0	282	5816	5732	5646	5562	5476	5775	5605	17	1690	200	3500	10	1	8740223	493	10.76	1.17	12	0.25	524.00	4832.00	10210	20231025	-44.76	4740	20240806	18.99	9550	-40.94	20240307	4740	18.99	20240806	10210	-44.76	20231025	4740	18.99	20240806	5.24	N	318000	200	17 억		102707	N	N	0	N	00	N
46	20241024	111151	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	-50	5	-0.88	107478260	19242	41.04	5570	5680	5550	7340	3960	5650	5585.61	1.18	0	-559	5816	5732	5646	5562	5476	5775	5605	17	1690	200	3500	10	1	8740223	489	10.69	1.16	12	0.22	524.00	4832.00	10210	20231025	-45.15	4740	20240806	18.14	9550	-41.36	20240307	4740	18.14	20240806	10210	-45.15	20231025	4740	18.14	20240806	5.24	N	318000	200	17 억		102707	N	N	0	N	00	N
47	20241024	101045	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	-10	5	-0.18	83580750	14982	31.95	5570	5680	5550	7340	3960	5650	5578.74	1.18	0	-779	5816	5732	5646	5562	5476	5775	5605	17	1690	200	3500	10	1	8740223	493	10.76	1.17	12	0.17	524.00	4832.00	10210	20231025	-44.76	4740	20240806	18.99	9550	-40.94	20240307	4740	18.99	20240806	10210	-44.76	20231025	4740	18.99	20240806	5.24	N	318000	200	17 억		102707	N	N	0	N	00	N
48	20241024	091226	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	-60	5	-1.06	50931960	9127	19.47	5570	5660	5570	7340	3960	5650	5580.36	1.18	0	1671	5816	5732	5646	5562	5476	5775	5605	17	1690	200	3500	10	1	8740223	489	10.67	1.16	12	0.10	524.00	4832.00	10210	20231025	-45.25	4740	20240806	17.93	9550	-41.47	20240307	4740	17.93	20240806	10210	-45.25	20231025	4740	17.93	20240806	5.24	N	318000	200	17 억		102707	N	N	0	N	00	N
49	20241023	161157	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	-10	5	-0.18	263151480	46468	104.44	5620	5730	5560	7350	3970	5660	5663.07	1.19	0	-609	5966	5812	5716	5562	5466	5765	5515	17	1690	200	3500	10	1	8740223	494	10.78	1.17	12	0.53	524.00	4832.00	10210	20231025	-44.66	4740	20240806	19.20	9550	-40.84	20240307	4740	19.20	20240806	10210	-44.66	20231025	4740	19.20	20240806	5.24	N	318000	200	17 억		103822	N	N	0	N	00	N
50	20241023	151220	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	30	2	0.53	251596410	44426	99.85	5620	5730	5560	7350	3970	5660	5663.27	1.19	0	-976	5966	5812	5716	5562	5466	5765	5515	17	1690	200	3500	10	1	8740223	497	10.86	1.18	12	0.51	524.00	4832.00	10210	20231025	-44.27	4740	20240806	20.04	9550	-40.42	20240307	4740	20.04	20240806	10210	-44.27	20231025	4740	20.04	20240806	5.24	N	318000	200	17 억		103822	N	N	0	N	00	N
51	20241023	141228	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	20	2	0.35	164664400	29149	65.52	5620	5730	5560	7350	3970	5660	5649.06	1.19	0	-12645	5966	5812	5716	5562	5466	5765	5515	17	1690	200	3500	10	1	8740223	496	10.84	1.18	12	0.33	524.00	4832.00	10210	20231025	-44.37	4740	20240806	19.83	9550	-40.52	20240307	4740	19.83	20240806	10210	-44.37	20231025	4740	19.83	20240806	5.24	N	318000	200	17 억		103822	N	N	0	N	00	N
52	20241023	131207	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	10	2	0.18	157184980	27834	62.56	5620	5720	5560	7350	3970	5660	5647.23	1.19	0	-13279	5966	5812	5716	5562	5466	5765	5515	17	1690	200	3500	10	1	8740223	496	10.82	1.17	12	0.32	524.00	4832.00	10210	20231025	-44.47	4740	20240806	19.62	9550	-40.63	20240307	4740	19.62	20240806	10210	-44.47	20231025	4740	19.62	20240806	5.24	N	318000	200	17 억		103822	N	N	0	N	00	N
53	20241023	121203	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	0	3	0.00	142031100	25146	56.52	5620	5720	5560	7350	3970	5660	5648.26	1.19	0	-14350	5966	5812	5716	5562	5466	5765	5515	17	1690	200	3500	10	1	8740223	495	10.80	1.17	12	0.29	524.00	4832.00	10210	20231025	-44.56	4740	20240806	19.41	9550	-40.73	20240307	4740	19.41	20240806	10210	-44.56	20231025	4740	19.41	20240806	5.24	N	318000	200	17 억		103822	N	N	0	N	00	N
54	20241023	111156	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	-30	5	-0.53	124667880	22060	49.58	5620	5720	5560	7350	3970	5660	5651.31	1.19	0	-14925	5966	5812	5716	5562	5466	5765	5515	17	1690	200	3500	10	1	8740223	492	10.74	1.17	12	0.25	524.00	4832.00	10210	20231025	-44.86	4740	20240806	18.78	9550	-41.05	20240307	4740	18.78	20240806	10210	-44.86	20231025	4740	18.78	20240806	5.24	N	318000	200	17 억		103822	N	N	0	N	00	N
55	20241023	101201	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	-60	5	-1.06	101258860	17873	40.17	5620	5720	5580	7350	3970	5660	5665.47	1.19	0	-12869	5966	5812	5716	5562	5466	5765	5515	17	1690	200	3500	10	1	8740223	489	10.69	1.16	12	0.20	524.00	4832.00	10210	20231025	-45.15	4740	20240806	18.14	9550	-41.36	20240307	4740	18.14	20240806	10210	-45.15	20231025	4740	18.14	20240806	5.24	N	318000	200	17 억		103822	N	N	0	N	00	N
56	20241023	091201	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	0	3	0.00	2543940	451	1.01	5620	5660	5620	7350	3970	5660	5640.67	1.19	0	-224	5966	5812	5716	5562	5466	5765	5515	17	1690	200	3500	10	1	8740223	495	10.80	1.17	12	0.01	524.00	4832.00	10210	20231025	-44.56	4740	20240806	19.41	9550	-40.73	20240307	4740	19.41	20240806	10210	-44.56	20231025	4740	19.41	20240806	5.24	N	318000	200	17 억		103822	N	N	0	N	00	N
57	20241022	161147	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	-160	5	-2.75	252336910	44479	158.96	5850	5870	5620	7560	4080	5820	5673.24	1.28	0	-6288	5953	5886	5783	5716	5613	5920	5750	17	1740	200	3600	10	1	8740223	495	10.80	1.17	12	0.51	524.00	4832.00	10210	20231025	-44.56	4740	20240806	19.41	9550	-40.73	20240307	4740	19.41	20240806	10210	-44.56	20231025	4740	19.41	20240806	5.34	N	318000	200	17 억		111828	N	N	0	N	00	N
58	20241022	151201	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	-170	5	-2.92	232112490	40904	146.18	5850	5870	5620	7560	4080	5820	5674.57	1.28	0	-4501	5953	5886	5783	5716	5613	5920	5750	17	1740	200	3600	10	1	8740223	494	10.78	1.17	12	0.47	524.00	4832.00	10210	20231025	-44.66	4740	20240806	19.20	9550	-40.84	20240307	4740	19.20	20240806	10210	-44.66	20231025	4740	19.20	20240806	5.34	N	318000	200	17 억		111828	N	N	0	N	00	N
59	20241022	141201	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	-120	5	-2.06	190566320	33555	119.92	5850	5870	5620	7560	4080	5820	5679.22	1.28	0	-7490	5953	5886	5783	5716	5613	5920	5750	17	1740	200	3600	10	1	8740223	498	10.88	1.18	12	0.38	524.00	4832.00	10210	20231025	-44.17	4740	20240806	20.25	9550	-40.31	20240307	4740	20.25	20240806	10210	-44.17	20231025	4740	20.25	20240806	5.34	N	318000	200	17 억		111828	N	N	0	N	00	N
60	20241022	131202	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	-180	5	-3.09	172667640	30398	108.64	5850	5870	5620	7560	4080	5820	5680.23	1.28	0	-8025	5953	5886	5783	5716	5613	5920	5750	17	1740	200	3600	10	1	8740223	493	10.76	1.17	12	0.35	524.00	4832.00	10210	20231025	-44.76	4740	20240806	18.99	9550	-40.94	20240307	4740	18.99	20240806	10210	-44.76	20231025	4740	18.99	20240806	5.34	N	318000	200	17 억		111828	N	N	0	N	00	N
61	20241022	121157	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	-130	5	-2.23	159350570	28039	100.21	5850	5870	5620	7560	4080	5820	5683.18	1.28	0	-8381	5953	5886	5783	5716	5613	5920	5750	17	1740	200	3600	10	1	8740223	497	10.86	1.18	12	0.32	524.00	4832.00	10210	20231025	-44.27	4740	20240806	20.04	9550	-40.42	20240307	4740	20.04	20240806	10210	-44.27	20231025	4740	20.04	20240806	5.34	N	318000	200	17 억		111828	N	N	0	N	00	N
62	20241022	111153	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	-150	5	-2.58	141679630	24921	89.06	5850	5870	5620	7560	4080	5820	5685.15	1.28	0	-8327	5953	5886	5783	5716	5613	5920	5750	17	1740	200	3600	10	1	8740223	496	10.82	1.17	12	0.29	524.00	4832.00	10210	20231025	-44.47	4740	20240806	19.62	9550	-40.63	20240307	4740	19.62	20240806	10210	-44.47	20231025	4740	19.62	20240806	5.34	N	318000	200	17 억		111828	N	N	0	N	00	N
63	20241022	101156	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	-180	5	-3.09	125064120	21977	78.54	5850	5870	5620	7560	4080	5820	5690.68	1.28	0	-8336	5953	5886	5783	5716	5613	5920	5750	17	1740	200	3600	10	1	8740223	493	10.76	1.17	12	0.25	524.00	4832.00	10210	20231025	-44.76	4740	20240806	18.99	9550	-40.94	20240307	4740	18.99	20240806	10210	-44.76	20231025	4740	18.99	20240806	5.34	N	318000	200	17 억		111828	N	N	0	N	00	N
64	20241022	091154	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	-60	5	-1.03	18881600	3249	11.61	5850	5870	5760	7560	4080	5820	5811.51	1.28	0	-2013	5953	5886	5783	5716	5613	5920	5750	17	1740	200	3600	10	1	8740223	503	10.99	1.19	12	0.04	524.00	4832.00	10210	20231025	-43.58	4740	20240806	21.52	9550	-39.69	20240307	4740	21.52	20240806	10210	-43.58	20231025	4740	21.52	20240806	5.34	N	318000	200	17 억		111828	N	N	0	N	00	N
65	20241021	161142	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	70	2	1.22	159459380	27606	63.48	5700	5850	5680	7470	4030	5750	5775.07	1.17	0	9924	6050	5900	5800	5650	5550	5850	5600	17	1720	200	3560	10	1	8740223	509	11.11	1.20	12	0.32	524.00	4832.00	10210	20231025	-43.00	4740	20240806	22.78	9550	-39.06	20240307	4740	22.78	20240806	10210	-43.00	20231025	4740	22.78	20240806	5.39	N	318000	200	17 억		102135	N	N	0	N	00	N
66	20241021	151150	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	50	2	0.87	146230900	25328	58.24	5700	5850	5680	7470	4030	5750	5773.49	1.17	0	9383	6050	5900	5800	5650	5550	5850	5600	17	1720	200	3560	10	1	8740223	507	11.07	1.20	12	0.29	524.00	4832.00	10210	20231025	-43.19	4740	20240806	22.36	9550	-39.27	20240307	4740	22.36	20240806	10210	-43.19	20231025	4740	22.36	20240806	5.39	N	318000	200	17 억		102135	N	N	0	N	00	N
67	20241021	141154	57	100.00	KOSDAQ		화학	N	N	N	N		N	5770	20	2	0.35	106543590	18482	42.50	5700	5850	5680	7470	4030	5750	5764.72	1.17	0	6040	6050	5900	5800	5650	5550	5850	5600	17	1720	200	3560	10	1	8740223	504	11.01	1.19	12	0.21	524.00	4832.00	10210	20231025	-43.49	4740	20240806	21.73	9550	-39.58	20240307	4740	21.73	20240806	10210	-43.49	20231025	4740	21.73	20240806	5.39	N	318000	200	17 억		102135	N	N	0	N	00	N
68	20241021	131150	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	30	2	0.52	99152660	17200	39.55	5700	5850	5680	7470	4030	5750	5764.69	1.17	0	6024	6050	5900	5800	5650	5550	5850	5600	17	1720	200	3560	10	1	8740223	505	11.03	1.20	12	0.20	524.00	4832.00	10210	20231025	-43.39	4740	20240806	21.94	9550	-39.48	20240307	4740	21.94	20240806	10210	-43.39	20231025	4740	21.94	20240806	5.39	N	318000	200	17 억		102135	N	N	0	N	00	N
69	20241021	121149	57	100.00	KOSDAQ		화학	N	N	N	N		N	5810	60	2	1.04	79265520	13755	31.63	5700	5850	5680	7470	4030	5750	5762.67	1.17	0	5749	6050	5900	5800	5650	5550	5850	5600	17	1720	200	3560	10	1	8740223	508	11.09	1.20	12	0.16	524.00	4832.00	10210	20231025	-43.10	4740	20240806	22.57	9550	-39.16	20240307	4740	22.57	20240806	10210	-43.10	20231025	4740	22.57	20240806	5.39	N	318000	200	17 억		102135	N	N	0	N	00	N
70	20241021	111143	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	90	2	1.57	56169940	9771	22.47	5700	5850	5680	7470	4030	5750	5748.64	1.17	0	4108	6050	5900	5800	5650	5550	5850	5600	17	1720	200	3560	10	1	8740223	510	11.15	1.21	12	0.11	524.00	4832.00	10210	20231025	-42.80	4740	20240806	23.21	9550	-38.85	20240307	4740	23.21	20240806	10210	-42.80	20231025	4740	23.21	20240806	5.39	N	318000	200	17 억		102135	N	N	0	N	00	N
71	20241021	101148	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	30	2	0.52	35818150	6258	14.39	5700	5800	5680	7470	4030	5750	5723.57	1.17	0	2749	6050	5900	5800	5650	5550	5850	5600	17	1720	200	3560	10	1	8740223	505	11.03	1.20	12	0.07	524.00	4832.00	10210	20231025	-43.39	4740	20240806	21.94	9550	-39.48	20240307	4740	21.94	20240806	10210	-43.39	20231025	4740	21.94	20240806	5.39	N	318000	200	17 억		102135	N	N	0	N	00	N
72	20241021	091146	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	-60	5	-1.04	19752570	3468	7.97	5700	5770	5680	7470	4030	5750	5695.65	1.17	0	1290	6050	5900	5800	5650	5550	5850	5600	17	1720	200	3560	10	1	8740223	497	10.86	1.18	12	0.04	524.00	4832.00	10210	20231025	-44.27	4740	20240806	20.04	9550	-40.42	20240307	4740	20.04	20240806	10210	-44.27	20231025	4740	20.04	20240806	5.39	N	318000	200	17 억		102135	N	N	0	N	00	N
73	20241018	161144	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	-120	5	-2.04	250167660	43465	114.05	5870	5950	5700	7630	4110	5870	5755.63	1.15	0	643	6036	5952	5906	5822	5776	5930	5800	17	1760	200	3630	10	1	8740223	503	10.97	1.19	12	0.50	524.00	4832.00	10210	20231025	-43.68	4740	20240806	21.31	9550	-39.79	20240307	4740	21.31	20240806	10210	-43.68	20231025	4740	21.31	20240806	5.40	N	318000	200	17 억		100714	N	N	0	N	00	N
74	20241018	151212	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-70	5	-1.19	227517320	39529	103.72	5870	5950	5700	7630	4110	5870	5755.71	1.15	0	-209	6036	5952	5906	5822	5776	5930	5800	17	1760	200	3630	10	1	8740223	507	11.07	1.20	12	0.45	524.00	4832.00	10210	20231025	-43.19	4740	20240806	22.36	9550	-39.27	20240307	4740	22.36	20240806	10210	-43.19	20231025	4740	22.36	20240806	5.40	N	318000	200	17 억		100714	N	N	0	N	00	N
75	20241018	141214	57	100.00	KOSDAQ		화학	N	N	N	N		N	5730	-140	5	-2.39	197380960	34299	90.00	5870	5950	5700	7630	4110	5870	5754.71	1.15	0	-1055	6036	5952	5906	5822	5776	5930	5800	17	1760	200	3630	10	1	8740223	501	10.94	1.19	12	0.39	524.00	4832.00	10210	20231025	-43.88	4740	20240806	20.89	9550	-40.00	20240307	4740	20.89	20240806	10210	-43.88	20231025	4740	20.89	20240806	5.40	N	318000	200	17 억		100714	N	N	0	N	00	N
76	20241018	131158	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	-150	5	-2.56	150232360	26046	68.34	5870	5950	5720	7630	4110	5870	5767.96	1.15	0	-473	6036	5952	5906	5822	5776	5930	5800	17	1760	200	3630	10	1	8740223	500	10.92	1.18	12	0.30	524.00	4832.00	10210	20231025	-43.98	4740	20240806	20.68	9550	-40.10	20240307	4740	20.68	20240806	10210	-43.98	20231025	4740	20.68	20240806	5.40	N	318000	200	17 억		100714	N	N	0	N	00	N
77	20241018	121211	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	-130	5	-2.21	120387190	20839	54.68	5870	5950	5730	7630	4110	5870	5777.01	1.15	0	-1100	6036	5952	5906	5822	5776	5930	5800	17	1760	200	3630	10	1	8740223	502	10.95	1.19	12	0.24	524.00	4832.00	10210	20231025	-43.78	4740	20240806	21.10	9550	-39.90	20240307	4740	21.10	20240806	10210	-43.78	20231025	4740	21.10	20240806	5.40	N	318000	200	17 억		100714	N	N	0	N	00	N
78	20241018	111206	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	-110	5	-1.87	103395350	17879	46.91	5870	5950	5740	7630	4110	5870	5783.06	1.15	0	-658	6036	5952	5906	5822	5776	5930	5800	17	1760	200	3630	10	1	8740223	503	10.99	1.19	12	0.20	524.00	4832.00	10210	20231025	-43.58	4740	20240806	21.52	9550	-39.69	20240307	4740	21.52	20240806	10210	-43.58	20231025	4740	21.52	20240806	5.40	N	318000	200	17 억		100714	N	N	0	N	00	N
79	20241018	101153	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	-90	5	-1.53	77558810	13392	35.14	5870	5950	5750	7630	4110	5870	5791.43	1.15	0	-1128	6036	5952	5906	5822	5776	5930	5800	17	1760	200	3630	10	1	8740223	505	11.03	1.20	12	0.15	524.00	4832.00	10210	20231025	-43.39	4740	20240806	21.94	9550	-39.48	20240307	4740	21.94	20240806	10210	-43.39	20231025	4740	21.94	20240806	5.40	N	318000	200	17 억		100714	N	N	0	N	00	N
80	20241018	091151	57	100.00	KOSDAQ		화학	N	N	N	N		N	5950	80	2	1.36	6597240	1123	2.95	5870	5950	5860	7630	4110	5870	5874.66	1.15	0	-543	6036	5952	5906	5822	5776	5930	5800	17	1760	200	3630	10	1	8740223	520	11.35	1.23	12	0.01	524.00	4832.00	10210	20231025	-41.72	4740	20240806	25.53	9550	-37.70	20240307	4740	25.53	20240806	10210	-41.72	20231025	4740	25.53	20240806	5.40	N	318000	200	17 억		100714	N	N	0	N	00	N
81	20241017	161148	57	100.00	KOSDAQ		화학	N	N	N	N		N	5870	-80	5	-1.34	222668060	37722	77.27	5950	5990	5860	7730	4170	5950	5902.89	1.17	0	-1798	6163	6056	5993	5886	5823	6025	5855	17	1780	200	3680	10	1	8740223	513	11.20	1.21	12	0.43	524.00	4832.00	10210	20231025	-42.51	4740	20240806	23.84	9550	-38.53	20240307	4740	23.84	20240806	10210	-42.51	20231025	4740	23.84	20240806	5.43	N	318000	200	17 억		102161	N	N	0	N	00	N
82	20241017	151151	57	100.00	KOSDAQ		화학	N	N	N	N		N	5870	-80	5	-1.34	198845010	33669	68.97	5950	5990	5860	7730	4170	5950	5905.88	1.17	0	-2619	6163	6056	5993	5886	5823	6025	5855	17	1780	200	3680	10	1	8740223	513	11.20	1.21	12	0.39	524.00	4832.00	10210	20231025	-42.51	4740	20240806	23.84	9550	-38.53	20240307	4740	23.84	20240806	10210	-42.51	20231025	4740	23.84	20240806	5.43	N	318000	200	17 억		102161	N	N	0	N	00	N
83	20241017	141155	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	-50	5	-0.84	162822330	27552	56.44	5950	5990	5860	7730	4170	5950	5909.64	1.17	0	-2188	6163	6056	5993	5886	5823	6025	5855	17	1780	200	3680	10	1	8740223	516	11.26	1.22	12	0.32	524.00	4832.00	10210	20231025	-42.21	4740	20240806	24.47	9550	-38.22	20240307	4740	24.47	20240806	10210	-42.21	20231025	4740	24.47	20240806	5.43	N	318000	200	17 억		102161	N	N	0	N	00	N
84	20241017	131149	57	100.00	KOSDAQ		화학	N	N	N	N		N	5930	-20	5	-0.34	93368950	15783	32.33	5950	5990	5880	7730	4170	5950	5915.79	1.17	0	-1228	6163	6056	5993	5886	5823	6025	5855	17	1780	200	3680	10	1	8740223	518	11.32	1.23	12	0.18	524.00	4832.00	10210	20231025	-41.92	4740	20240806	25.11	9550	-37.91	20240307	4740	25.11	20240806	10210	-41.92	20231025	4740	25.11	20240806	5.43	N	318000	200	17 억		102161	N	N	0	N	00	N
85	20241017	121156	57	100.00	KOSDAQ		화학	N	N	N	N		N	5920	-30	5	-0.50	81114910	13720	28.10	5950	5990	5880	7730	4170	5950	5912.17	1.17	0	-1210	6163	6056	5993	5886	5823	6025	5855	17	1780	200	3680	10	1	8740223	517	11.30	1.23	12	0.16	524.00	4832.00	10210	20231025	-42.02	4740	20240806	24.89	9550	-38.01	20240307	4740	24.89	20240806	10210	-42.02	20231025	4740	24.89	20240806	5.43	N	318000	200	17 억		102161	N	N	0	N	00	N
86	20241017	111154	57	100.00	KOSDAQ		화학	N	N	N	N		N	5890	-60	5	-1.01	70426790	11912	24.40	5950	5990	5880	7730	4170	5950	5912.26	1.17	0	-1792	6163	6056	5993	5886	5823	6025	5855	17	1780	200	3680	10	1	8740223	515	11.24	1.22	12	0.14	524.00	4832.00	10210	20231025	-42.31	4740	20240806	24.26	9550	-38.32	20240307	4740	24.26	20240806	10210	-42.31	20231025	4740	24.26	20240806	5.43	N	318000	200	17 억		102161	N	N	0	N	00	N
87	20241017	101151	57	100.00	KOSDAQ		화학	N	N	N	N		N	5890	-60	5	-1.01	50300260	8499	17.41	5950	5990	5880	7730	4170	5950	5918.37	1.17	0	-675	6163	6056	5993	5886	5823	6025	5855	17	1780	200	3680	10	1	8740223	515	11.24	1.22	12	0.10	524.00	4832.00	10210	20231025	-42.31	4740	20240806	24.26	9550	-38.32	20240307	4740	24.26	20240806	10210	-42.31	20231025	4740	24.26	20240806	5.43	N	318000	200	17 억		102161	N	N	0	N	00	N
88	20241017	091143	57	100.00	KOSDAQ		화학	N	N	N	N		N	5990	40	2	0.67	3619050	608	1.25	5950	5990	5950	7730	4170	5950	5952.38	1.17	0	-22	6163	6056	5993	5886	5823	6025	5855	17	1780	200	3680	10	1	8740223	524	11.43	1.24	12	0.01	524.00	4832.00	10210	20231025	-41.33	4740	20240806	26.37	9550	-37.28	20240307	4740	26.37	20240806	10210	-41.33	20231025	4740	26.37	20240806	5.43	N	318000	200	17 억		102161	N	N	0	N	00	N
89	20241016	161137	57	100.00	KOSDAQ		화학	N	N	N	N		N	5950	-90	5	-1.49	291838360	48818	81.78	6100	6100	5930	7850	4230	6040	5978.09	1.38	0	-18428	6206	6122	6056	5972	5906	6165	6015	17	1810	200	3740	10	1	8740223	520	11.35	1.23	12	0.56	524.00	4832.00	10210	20231025	-41.72	4740	20240806	25.53	9550	-37.70	20240307	4740	25.53	20240806	10210	-41.72	20231025	4740	25.53	20240806	5.50	N	318000	200	17 억		120510	N	N	0	N	00	N
90	20241016	151144	57	100.00	KOSDAQ		화학	N	N	N	N		N	5960	-80	5	-1.32	240389170	40170	67.29	6100	6100	5950	7850	4230	6040	5984.30	1.38	0	-16373	6206	6122	6056	5972	5906	6165	6015	17	1810	200	3740	10	1	8740223	521	11.37	1.23	12	0.46	524.00	4832.00	10210	20231025	-41.63	4740	20240806	25.74	9550	-37.59	20240307	4740	25.74	20240806	10210	-41.63	20231025	4740	25.74	20240806	5.50	N	318000	200	17 억		120510	N	N	0	N	00	N
91	20241016	141146	57	100.00	KOSDAQ		화학	N	N	N	N		N	5970	-70	5	-1.16	187407380	31278	52.40	6100	6100	5960	7850	4230	6040	5991.67	1.38	0	-14089	6206	6122	6056	5972	5906	6165	6015	17	1810	200	3740	10	1	8740223	522	11.39	1.24	12	0.36	524.00	4832.00	10210	20231025	-41.53	4740	20240806	25.95	9550	-37.49	20240307	4740	25.95	20240806	10210	-41.53	20231025	4740	25.95	20240806	5.50	N	318000	200	17 억		120510	N	N	0	N	00	N
92	20241016	131140	57	100.00	KOSDAQ		화학	N	N	N	N		N	5970	-70	5	-1.16	175535570	29292	49.07	6100	6100	5960	7850	4230	6040	5992.61	1.38	0	-13300	6206	6122	6056	5972	5906	6165	6015	17	1810	200	3740	10	1	8740223	522	11.39	1.24	12	0.34	524.00	4832.00	10210	20231025	-41.53	4740	20240806	25.95	9550	-37.49	20240307	4740	25.95	20240806	10210	-41.53	20231025	4740	25.95	20240806	5.50	N	318000	200	17 억		120510	N	N	0	N	00	N
93	20241016	121140	57	100.00	KOSDAQ		화학	N	N	N	N		N	5990	-50	5	-0.83	131022030	21846	36.60	6100	6100	5970	7850	4230	6040	5997.53	1.38	0	-12068	6206	6122	6056	5972	5906	6165	6015	17	1810	200	3740	10	1	8740223	524	11.43	1.24	12	0.25	524.00	4832.00	10210	20231025	-41.33	4740	20240806	26.37	9550	-37.28	20240307	4740	26.37	20240806	10210	-41.33	20231025	4740	26.37	20240806	5.50	N	318000	200	17 억		120510	N	N	0	N	00	N
94	20241016	111138	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	-60	5	-0.99	112926880	18820	31.53	6100	6100	5980	7850	4230	6040	6000.37	1.38	0	-11279	6206	6122	6056	5972	5906	6165	6015	17	1810	200	3740	10	1	8740223	523	11.41	1.24	12	0.22	524.00	4832.00	10210	20231025	-41.43	4740	20240806	26.16	9550	-37.38	20240307	4740	26.16	20240806	10210	-41.43	20231025	4740	26.16	20240806	5.50	N	318000	200	17 억		120510	N	N	0	N	00	N
95	20241016	101138	57	100.00	KOSDAQ		화학	N	N	N	N		N	6020	-20	5	-0.33	85065180	14181	23.76	6100	6100	5980	7850	4230	6040	5998.53	1.38	0	-7399	6206	6122	6056	5972	5906	6165	6015	17	1810	200	3740	10	1	8740223	526	11.49	1.25	12	0.16	524.00	4832.00	10210	20231025	-41.04	4740	20240806	27.00	9550	-36.96	20240307	4740	27.00	20240806	10210	-41.04	20231025	4740	27.00	20240806	5.50	N	318000	200	17 억		120510	N	N	0	N	00	N
96	20241016	091142	57	100.00	KOSDAQ		화학	N	N	N	N		N	6000	-40	5	-0.66	13734640	2271	3.80	6100	6100	6000	7850	4230	6040	6047.84	1.38	0	-930	6206	6122	6056	5972	5906	6165	6015	17	1810	200	3740	10	1	8740223	524	11.45	1.24	12	0.03	524.00	4832.00	10210	20231025	-41.23	4740	20240806	26.58	9550	-37.17	20240307	4740	26.58	20240806	10210	-41.23	20231025	4740	26.58	20240806	5.50	N	318000	200	17 억		120510	N	N	0	N	00	N
97	20241015	161133	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	-10	5	-0.17	358024180	59331	155.75	6030	6140	5990	7860	4240	6050	6034.24	1.43	0	-3970	6223	6136	6073	5986	5923	6105	5955	17	1810	200	3750	10	1	8740223	528	11.53	1.25	12	0.68	524.00	4832.00	10210	20231025	-40.84	4740	20240806	27.43	9550	-36.75	20240307	4740	27.43	20240806	10210	-40.84	20231025	4740	27.43	20240806	5.56	N	318000	200	17 억		125361	N	N	0	N	00	N
98	20241015	151142	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	-10	5	-0.17	340357520	56405	148.07	6030	6140	5990	7860	4240	6050	6034.17	1.43	0	-4449	6223	6136	6073	5986	5923	6105	5955	17	1810	200	3750	10	1	8740223	528	11.53	1.25	12	0.65	524.00	4832.00	10210	20231025	-40.84	4740	20240806	27.43	9550	-36.75	20240307	4740	27.43	20240806	10210	-40.84	20231025	4740	27.43	20240806	5.56	N	318000	200	17 억		125361	N	N	0	N	00	N
99	20241015	141143	57	100.00	KOSDAQ		화학	N	N	N	N		N	6030	-20	5	-0.33	295629070	48972	128.56	6030	6140	5990	7860	4240	6050	6036.70	1.43	0	-7489	6223	6136	6073	5986	5923	6105	5955	17	1810	200	3750	10	1	8740223	527	11.51	1.25	12	0.56	524.00	4832.00	10210	20231025	-40.94	4740	20240806	27.22	9550	-36.86	20240307	4740	27.22	20240806	10210	-40.94	20231025	4740	27.22	20240806	5.56	N	318000	200	17 억		125361	N	N	0	N	00	N
100	20241015	131139	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	-10	5	-0.17	280059450	46387	121.77	6030	6140	5990	7860	4240	6050	6037.46	1.43	0	-8492	6223	6136	6073	5986	5923	6105	5955	17	1810	200	3750	10	1	8740223	528	11.53	1.25	12	0.53	524.00	4832.00	10210	20231025	-40.84	4740	20240806	27.43	9550	-36.75	20240307	4740	27.43	20240806	10210	-40.84	20231025	4740	27.43	20240806	5.56	N	318000	200	17 억		125361	N	N	0	N	00	N
101	20241015	121142	57	100.00	KOSDAQ		화학	N	N	N	N		N	6050	0	3	0.00	237486190	39314	103.20	6030	6140	5990	7860	4240	6050	6040.75	1.43	0	-8773	6223	6136	6073	5986	5923	6105	5955	17	1810	200	3750	10	1	8740223	529	11.55	1.25	12	0.45	524.00	4832.00	10210	20231025	-40.74	4740	20240806	27.64	9550	-36.65	20240307	4740	27.64	20240806	10210	-40.74	20231025	4740	27.64	20240806	5.56	N	318000	200	17 억		125361	N	N	0	N	00	N
102	20241015	111146	57	100.00	KOSDAQ		화학	N	N	N	N		N	6010	-40	5	-0.66	180761120	29989	78.72	6030	6140	5990	7860	4240	6050	6027.58	1.43	0	-4643	6223	6136	6073	5986	5923	6105	5955	17	1810	200	3750	10	1	8740223	525	11.47	1.24	12	0.34	524.00	4832.00	10210	20231025	-41.14	4740	20240806	26.79	9550	-37.07	20240307	4740	26.79	20240806	10210	-41.14	20231025	4740	26.79	20240806	5.56	N	318000	200	17 억		125361	N	N	0	N	00	N
103	20241015	101143	57	100.00	KOSDAQ		화학	N	N	N	N		N	6000	-50	5	-0.83	134701480	22311	58.57	6030	6140	6000	7860	4240	6050	6037.45	1.43	0	-3859	6223	6136	6073	5986	5923	6105	5955	17	1810	200	3750	10	1	8740223	524	11.45	1.24	12	0.26	524.00	4832.00	10210	20231025	-41.23	4740	20240806	26.58	9550	-37.17	20240307	4740	26.58	20240806	10210	-41.23	20231025	4740	26.58	20240806	5.56	N	318000	200	17 억		125361	N	N	0	N	00	N
104	20241015	091139	57	100.00	KOSDAQ		화학	N	N	N	N		N	6120	70	2	1.16	22493390	3696	9.70	6030	6140	6030	7860	4240	6050	6085.87	1.43	0	1820	6223	6136	6073	5986	5923	6105	5955	17	1810	200	3750	10	1	8740223	535	11.68	1.27	12	0.04	524.00	4832.00	10210	20231025	-40.06	4740	20240806	29.11	9550	-35.92	20240307	4740	29.11	20240806	10210	-40.06	20231025	4740	29.11	20240806	5.56	N	318000	200	17 억		125361	N	N	0	N	00	N
105	20241014	161110	57	100.00	KOSDAQ		화학	N	N	N	N		N	6050	-60	5	-0.98	230084400	37912	95.72	6100	6160	6010	7940	4280	6110	6068.93	1.48	0	-3266	6296	6202	6156	6062	6016	6180	6040	17	1830	200	3780	10	1	8740223	529	11.55	1.25	12	0.43	524.00	4832.00	10210	20231025	-40.74	4740	20240806	27.64	9550	-36.65	20240307	4740	27.64	20240806	10210	-40.74	20231025	4740	27.64	20240806	5.46	N	318000	200	17 억		129002	N	N	0	N	00	N
106	20241014	151125	57	100.00	KOSDAQ		화학	N	N	N	N		N	6140	30	2	0.49	206158200	33959	85.74	6100	6160	6010	7940	4280	6110	6070.80	1.48	0	-3992	6296	6202	6156	6062	6016	6180	6040	17	1830	200	3780	10	1	8740223	537	11.72	1.27	12	0.39	524.00	4832.00	10210	20231025	-39.86	4740	20240806	29.54	9550	-35.71	20240307	4740	29.54	20240806	10210	-39.86	20231025	4740	29.54	20240806	5.46	N	318000	200	17 억		129002	N	N	0	N	00	N
107	20241014	141124	57	100.00	KOSDAQ		화학	N	N	N	N		N	6130	20	2	0.33	181776560	29991	75.72	6100	6160	6010	7940	4280	6110	6061.04	1.48	0	-2571	6296	6202	6156	6062	6016	6180	6040	17	1830	200	3780	10	1	8740223	536	11.70	1.27	12	0.34	524.00	4832.00	10210	20231025	-39.96	4740	20240806	29.32	9550	-35.81	20240307	4740	29.32	20240806	10210	-39.96	20231025	4740	29.32	20240806	5.46	N	318000	200	17 억		129002	N	N	0	N	00	N
108	20241014	131122	57	100.00	KOSDAQ		화학	N	N	N	N		N	6050	-60	5	-0.98	154343600	25484	64.34	6100	6160	6010	7940	4280	6110	6056.49	1.48	0	-4652	6296	6202	6156	6062	6016	6180	6040	17	1830	200	3780	10	1	8740223	529	11.55	1.25	12	0.29	524.00	4832.00	10210	20231025	-40.74	4740	20240806	27.64	9550	-36.65	20240307	4740	27.64	20240806	10210	-40.74	20231025	4740	27.64	20240806	5.46	N	318000	200	17 억		129002	N	N	0	N	00	N
109	20241014	121114	57	100.00	KOSDAQ		화학	N	N	N	N		N	6050	-60	5	-0.98	135750730	22401	56.56	6100	6160	6010	7940	4280	6110	6060.03	1.48	0	-4506	6296	6202	6156	6062	6016	6180	6040	17	1830	200	3780	10	1	8740223	529	11.55	1.25	12	0.26	524.00	4832.00	10210	20231025	-40.74	4740	20240806	27.64	9550	-36.65	20240307	4740	27.64	20240806	10210	-40.74	20231025	4740	27.64	20240806	5.46	N	318000	200	17 억		129002	N	N	0	N	00	N
110	20241014	111113	57	100.00	KOSDAQ		화학	N	N	N	N		N	6020	-90	5	-1.47	129780690	21414	54.06	6100	6160	6010	7940	4280	6110	6060.55	1.48	0	-4402	6296	6202	6156	6062	6016	6180	6040	17	1830	200	3780	10	1	8740223	526	11.49	1.25	12	0.25	524.00	4832.00	10210	20231025	-41.04	4740	20240806	27.00	9550	-36.96	20240307	4740	27.00	20240806	10210	-41.04	20231025	4740	27.00	20240806	5.46	N	318000	200	17 억		129002	N	N	0	N	00	N
111	20241014	101116	57	100.00	KOSDAQ		화학	N	N	N	N		N	6090	-20	5	-0.33	69373430	11411	28.81	6100	6160	6040	7940	4280	6110	6079.52	1.48	0	-1765	6296	6202	6156	6062	6016	6180	6040	17	1830	200	3780	10	1	8740223	532	11.62	1.26	12	0.13	524.00	4832.00	10210	20231025	-40.35	4740	20240806	28.48	9550	-36.23	20240307	4740	28.48	20240806	10210	-40.35	20231025	4740	28.48	20240806	5.46	N	318000	200	17 억		129002	N	N	0	N	00	N
112	20241014	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	6060	-50	5	-0.82	26884680	4407	11.13	6100	6160	6060	7940	4280	6110	6100.45	1.48	0	-987	6296	6202	6156	6062	6016	6180	6040	17	1830	200	3780	10	1	8740223	530	11.56	1.25	12	0.05	524.00	4832.00	10210	20231025	-40.65	4740	20240806	27.85	9550	-36.54	20240307	4740	27.85	20240806	10210	-40.65	20231025	4740	27.85	20240806	5.46	N	318000	200	17 억		129002	N	N	0	N	00	N
113	20241011	161057	57	100.00	KOSDAQ		화학	N	N	N	N		N	6110	-80	5	-1.29	238638910	38711	36.11	6130	6250	6110	8040	4340	6190	6165.27	1.53	0	-5160	6690	6440	6310	6060	5930	6375	5995	17	1850	200	3830	10	1	8740223	534	11.66	1.26	12	0.44	524.00	4832.00	10210	20231025	-40.16	4740	20240806	28.90	9550	-36.02	20240307	4740	28.90	20240806	10210	-40.16	20231025	4740	28.90	20240806	5.39	N	318000	200	17 억		134148	N	N	0	N	00	N
114	20241011	151112	57	100.00	KOSDAQ		화학	N	N	N	N		N	6110	-80	5	-1.29	217030930	35175	32.81	6130	6250	6110	8040	4340	6190	6170.00	1.53	0	-5394	6690	6440	6310	6060	5930	6375	5995	17	1850	200	3830	10	1	8740223	534	11.66	1.26	12	0.40	524.00	4832.00	10210	20231025	-40.16	4740	20240806	28.90	9550	-36.02	20240307	4740	28.90	20240806	10210	-40.16	20231025	4740	28.90	20240806	5.39	N	318000	200	17 억		134148	N	N	0	N	00	N
115	20241011	141115	57	100.00	KOSDAQ		화학	N	N	N	N		N	6150	-40	5	-0.65	170071890	27514	25.66	6130	6250	6130	8040	4340	6190	6181.27	1.53	0	-4034	6690	6440	6310	6060	5930	6375	5995	17	1850	200	3830	10	1	8740223	538	11.74	1.27	12	0.31	524.00	4832.00	10210	20231025	-39.76	4740	20240806	29.75	9550	-35.60	20240307	4740	29.75	20240806	10210	-39.76	20231025	4740	29.75	20240806	5.39	N	318000	200	17 억		134148	N	N	0	N	00	N
116	20241011	131115	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	-10	5	-0.16	143973160	23277	21.71	6130	6250	6130	8040	4340	6190	6185.20	1.53	0	-3144	6690	6440	6310	6060	5930	6375	5995	17	1850	200	3830	10	1	8740223	540	11.79	1.28	12	0.27	524.00	4832.00	10210	20231025	-39.47	4740	20240806	30.38	9550	-35.29	20240307	4740	30.38	20240806	10210	-39.47	20231025	4740	30.38	20240806	5.39	N	318000	200	17 억		134148	N	N	0	N	00	N
117	20241011	121108	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	10	2	0.16	130571260	21114	19.69	6130	6250	6130	8040	4340	6190	6184.09	1.53	0	-1712	6690	6440	6310	6060	5930	6375	5995	17	1850	200	3830	10	1	8740223	542	11.83	1.28	12	0.24	524.00	4832.00	10210	20231025	-39.28	4740	20240806	30.80	9550	-35.08	20240307	4740	30.80	20240806	10210	-39.28	20231025	4740	30.80	20240806	5.39	N	318000	200	17 억		134148	N	N	0	N	00	N
118	20241011	111110	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	-20	5	-0.32	113177030	18300	17.07	6130	6250	6130	8040	4340	6190	6184.52	1.53	0	52	6690	6440	6310	6060	5930	6375	5995	17	1850	200	3830	10	1	8740223	539	11.77	1.28	12	0.21	524.00	4832.00	10210	20231025	-39.57	4740	20240806	30.17	9550	-35.39	20240307	4740	30.17	20240806	10210	-39.57	20231025	4740	30.17	20240806	5.39	N	318000	200	17 억		134148	N	N	0	N	00	N
119	20241011	101118	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	0	3	0.00	68634320	11091	10.35	6130	6250	6130	8040	4340	6190	6188.28	1.53	0	-833	6690	6440	6310	6060	5930	6375	5995	17	1850	200	3830	10	1	8740223	541	11.81	1.28	12	0.13	524.00	4832.00	10210	20231025	-39.37	4740	20240806	30.59	9550	-35.18	20240307	4740	30.59	20240806	10210	-39.37	20231025	4740	30.59	20240806	5.39	N	318000	200	17 억		134148	N	N	0	N	00	N
120	20241011	091114	57	100.00	KOSDAQ		화학	N	N	N	N		N	6240	50	2	0.81	24240270	3939	3.67	6130	6240	6130	8040	4340	6190	6153.44	1.53	0	216	6690	6440	6310	6060	5930	6375	5995	17	1850	200	3830	10	1	8740223	545	11.91	1.29	12	0.05	524.00	4832.00	10210	20231025	-38.88	4740	20240806	31.65	9550	-34.66	20240307	4740	31.65	20240806	10210	-38.88	20231025	4740	31.65	20240806	5.39	N	318000	200	17 억		134148	N	N	0	N	00	N
121	20241010	161138	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	-130	5	-2.06	674941160	106597	136.93	6410	6560	6180	8210	4430	6320	6331.73	1.72	0	-17197	6526	6422	6316	6212	6106	6475	6265	17	1890	200	3910	10	1	8740223	541	11.81	1.28	12	1.22	524.00	4832.00	10210	20231025	-39.37	4740	20240806	30.59	9550	-35.18	20240307	4740	30.59	20240806	10210	-39.37	20231025	4740	30.59	20240806	5.23	N	318000	200	17 억		150680	N	N	0	N	00	N
122	20241010	151155	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	-130	5	-2.06	645787770	101888	130.88	6410	6560	6180	8210	4430	6320	6338.21	1.72	0	-16840	6526	6422	6316	6212	6106	6475	6265	17	1890	200	3910	10	1	8740223	541	11.81	1.28	12	1.17	524.00	4832.00	10210	20231025	-39.37	4740	20240806	30.59	9550	-35.18	20240307	4740	30.59	20240806	10210	-39.37	20231025	4740	30.59	20240806	5.23	N	318000	200	17 억		150680	N	N	0	N	00	N
123	20241010	141149	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	-100	5	-1.58	551839110	86757	111.45	6410	6560	6200	8210	4430	6320	6360.74	1.72	0	-15924	6526	6422	6316	6212	6106	6475	6265	17	1890	200	3910	10	1	8740223	544	11.87	1.29	12	0.99	524.00	4832.00	10210	20231025	-39.08	4740	20240806	31.22	9550	-34.87	20240307	4740	31.22	20240806	10210	-39.08	20231025	4740	31.22	20240806	5.23	N	318000	200	17 억		150680	N	N	0	N	00	N
124	20241010	131146	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	-100	5	-1.58	509569900	79964	102.72	6410	6560	6200	8210	4430	6320	6372.49	1.72	0	-15042	6526	6422	6316	6212	6106	6475	6265	17	1890	200	3910	10	1	8740223	544	11.87	1.29	12	0.91	524.00	4832.00	10210	20231025	-39.08	4740	20240806	31.22	9550	-34.87	20240307	4740	31.22	20240806	10210	-39.08	20231025	4740	31.22	20240806	5.23	N	318000	200	17 억		150680	N	N	0	N	00	N
125	20241010	121146	57	100.00	KOSDAQ		화학	N	N	N	N		N	6240	-80	5	-1.27	470357410	73660	94.62	6410	6560	6210	8210	4430	6320	6385.52	1.72	0	-14258	6526	6422	6316	6212	6106	6475	6265	17	1890	200	3910	10	1	8740223	545	11.91	1.29	12	0.84	524.00	4832.00	10210	20231025	-38.88	4740	20240806	31.65	9550	-34.66	20240307	4740	31.65	20240806	10210	-38.88	20231025	4740	31.65	20240806	5.23	N	318000	200	17 억		150680	N	N	0	N	00	N
126	20241010	111144	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	-50	5	-0.79	436578370	68258	87.68	6410	6560	6210	8210	4430	6320	6396.00	1.72	0	-12040	6526	6422	6316	6212	6106	6475	6265	17	1890	200	3910	10	1	8740223	548	11.97	1.30	12	0.78	524.00	4832.00	10210	20231025	-38.59	4740	20240806	32.28	9550	-34.35	20240307	4740	32.28	20240806	10210	-38.59	20231025	4740	32.28	20240806	5.23	N	318000	200	17 억		150680	N	N	0	N	00	N
127	20241010	101143	57	100.00	KOSDAQ		화학	N	N	N	N		N	6240	-80	5	-1.27	396647220	61867	79.47	6410	6560	6240	8210	4430	6320	6411.29	1.72	0	-12332	6526	6422	6316	6212	6106	6475	6265	17	1890	200	3910	10	1	8740223	545	11.91	1.29	12	0.71	524.00	4832.00	10210	20231025	-38.88	4740	20240806	31.65	9550	-34.66	20240307	4740	31.65	20240806	10210	-38.88	20231025	4740	31.65	20240806	5.23	N	318000	200	17 억		150680	N	N	0	N	00	N
128	20241010	091147	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	90	2	1.42	213405670	32876	42.23	6410	6560	6410	8210	4430	6320	6491.23	1.72	0	-9930	6526	6422	6316	6212	6106	6475	6265	17	1890	200	3910	10	1	8740223	560	12.23	1.33	12	0.38	524.00	4832.00	10210	20231025	-37.22	4740	20240806	35.23	9550	-32.88	20240307	4740	35.23	20240806	10210	-37.22	20231025	4740	35.23	20240806	5.23	N	318000	200	17 억		150680	N	N	0	N	00	N
129	20241008	161135	57	100.00	KOSDAQ		화학	N	N	N	N		N	6320	-20	5	-0.32	486612980	77049	9.25	6300	6420	6210	8240	4440	6340	6313.66	1.70	0	209	7120	6730	6460	6070	5800	6925	6265	17	1900	200	3930	10	1	8740223	552	12.06	1.31	12	0.88	524.00	4832.00	10210	20231025	-38.10	4740	20240806	33.33	9550	-33.82	20240307	4740	33.33	20240806	10210	-38.10	20231025	4740	33.33	20240806	5.27	N	318000	200	17 억		148569	N	N	0	N	00	N
130	20241008	151146	57	100.00	KOSDAQ		화학	N	N	N	N		N	6320	-20	5	-0.32	462589760	73250	8.79	6300	6420	6210	8240	4440	6340	6313.14	1.70	0	-755	7120	6730	6460	6070	5800	6925	6265	17	1900	200	3930	10	1	8740223	552	12.06	1.31	12	0.84	524.00	4832.00	10210	20231025	-38.10	4740	20240806	33.33	9550	-33.82	20240307	4740	33.33	20240806	10210	-38.10	20231025	4740	33.33	20240806	5.27	N	318000	200	17 억		148569	N	N	0	N	00	N
131	20241008	141140	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	-40	5	-0.63	414579080	65651	7.88	6300	6420	6210	8240	4440	6340	6312.52	1.70	0	-1164	7120	6730	6460	6070	5800	6925	6265	17	1900	200	3930	10	1	8740223	551	12.02	1.30	12	0.75	524.00	4832.00	10210	20231025	-38.30	4740	20240806	32.91	9550	-34.03	20240307	4740	32.91	20240806	10210	-38.30	20231025	4740	32.91	20240806	5.27	N	318000	200	17 억		148569	N	N	0	N	00	N
132	20241008	131138	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	10	2	0.16	360272720	57062	6.85	6300	6420	6210	8240	4440	6340	6310.80	1.70	0	385	7120	6730	6460	6070	5800	6925	6265	17	1900	200	3930	10	1	8740223	555	12.12	1.31	12	0.65	524.00	4832.00	10210	20231025	-37.81	4740	20240806	33.97	9550	-33.51	20240307	4740	33.97	20240806	10210	-37.81	20231025	4740	33.97	20240806	5.27	N	318000	200	17 억		148569	N	N	0	N	00	N
133	20241008	121140	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	-10	5	-0.16	335021490	53073	6.37	6300	6420	6210	8240	4440	6340	6309.17	1.70	0	871	7120	6730	6460	6070	5800	6925	6265	17	1900	200	3930	10	1	8740223	553	12.08	1.31	12	0.61	524.00	4832.00	10210	20231025	-38.00	4740	20240806	33.54	9550	-33.72	20240307	4740	33.54	20240806	10210	-38.00	20231025	4740	33.54	20240806	5.27	N	318000	200	17 억		148569	N	N	0	N	00	N
134	20241008	111139	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	10	2	0.16	257928280	40946	4.91	6300	6360	6210	8240	4440	6340	6292.67	1.70	0	2441	7120	6730	6460	6070	5800	6925	6265	17	1900	200	3930	10	1	8740223	555	12.12	1.31	12	0.47	524.00	4832.00	10210	20231025	-37.81	4740	20240806	33.97	9550	-33.51	20240307	4740	33.97	20240806	10210	-37.81	20231025	4740	33.97	20240806	5.27	N	318000	200	17 억		148569	N	N	0	N	00	N
135	20241008	101140	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	-60	5	-0.95	221631830	35163	4.22	6300	6360	6210	8240	4440	6340	6295.86	1.70	0	2191	7120	6730	6460	6070	5800	6925	6265	17	1900	200	3930	10	1	8740223	549	11.98	1.30	12	0.40	524.00	4832.00	10210	20231025	-38.49	4740	20240806	32.49	9550	-34.24	20240307	4740	32.49	20240806	10210	-38.49	20231025	4740	32.49	20240806	5.27	N	318000	200	17 억		148569	N	N	0	N	00	N
136	20241008	091142	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	-10	5	-0.16	127963760	20352	2.44	6300	6330	6210	8240	4440	6340	6267.23	1.70	0	3178	7120	6730	6460	6070	5800	6925	6265	17	1900	200	3930	10	1	8740223	553	12.08	1.31	12	0.23	524.00	4832.00	10210	20231025	-38.00	4740	20240806	33.54	9550	-33.72	20240307	4740	33.54	20240806	10210	-38.00	20231025	4740	33.54	20240806	5.27	N	318000	200	17 억		148569	N	N	0	N	00	N
137	20241007	161155	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	270	2	4.45	5415712650	829984	1901.32	6280	6850	6190	7890	4250	6070	6525.11	1.74	0	-2556	6203	6136	6063	5996	5923	6170	6030	17	1820	200	3760	10	1	8740223	554	12.10	1.31	12	9.50	524.00	4832.00	10210	20231025	-37.90	4740	20240806	33.76	9550	-33.61	20240307	4740	33.76	20240806	10210	-37.90	20231025	4740	33.76	20240806	5.72	N	318000	200	17 억		151927	N	N	0	N	00	N
138	20241007	151107	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	270	2	4.45	5333120270	816941	1871.44	6280	6850	6190	7890	4250	6070	6528.16	1.74	0	-7262	6203	6136	6063	5996	5923	6170	6030	17	1820	200	3760	10	1	8740223	554	12.10	1.31	12	9.35	524.00	4832.00	10210	20231025	-37.90	4740	20240806	33.76	9550	-33.61	20240307	4740	33.76	20240806	10210	-37.90	20231025	4740	33.76	20240806	5.72	N	318000	200	17 억		151927	N	N	0	N	00	N
139	20241007	141128	57	100.00	KOSDAQ		화학	N	N	N	N		N	6500	430	2	7.08	2796874150	431470	988.41	6280	6730	6190	7890	4250	6070	6482.20	1.74	0	6333	6203	6136	6063	5996	5923	6170	6030	17	1820	200	3760	10	1	8740223	568	12.40	1.35	12	4.94	524.00	4832.00	10210	20231025	-36.34	4740	20240806	37.13	9550	-31.94	20240307	4740	37.13	20240806	10210	-36.34	20231025	4740	37.13	20240806	5.72	N	318000	200	17 억		151927	N	N	0	N	00	N
140	20241007	131103	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	310	2	5.11	2179698520	336928	771.83	6280	6650	6190	7890	4250	6070	6469.33	1.74	0	-13663	6203	6136	6063	5996	5923	6170	6030	17	1820	200	3760	10	1	8740223	558	12.18	1.32	12	3.85	524.00	4832.00	10210	20231025	-37.51	4740	20240806	34.60	9550	-33.19	20240307	4740	34.60	20240806	10210	-37.51	20231025	4740	34.60	20240806	5.72	N	318000	200	17 억		151927	N	N	0	N	00	N
141	20241007	121128	57	100.00	KOSDAQ		화학	N	N	N	N		N	6480	410	2	6.75	2076391340	320847	734.99	6280	6650	6190	7890	4250	6070	6471.59	1.74	0	-13310	6203	6136	6063	5996	5923	6170	6030	17	1820	200	3760	10	1	8740223	566	12.37	1.34	12	3.67	524.00	4832.00	10210	20231025	-36.53	4740	20240806	36.71	9550	-32.15	20240307	4740	36.71	20240806	10210	-36.53	20231025	4740	36.71	20240806	5.72	N	318000	200	17 억		151927	N	N	0	N	00	N
142	20241007	111046	57	100.00	KOSDAQ		화학	N	N	N	N		N	6480	410	2	6.75	1918397640	296486	679.19	6280	6650	6190	7890	4250	6070	6470.45	1.74	0	-21159	6203	6136	6063	5996	5923	6170	6030	17	1820	200	3760	10	1	8740223	566	12.37	1.34	12	3.39	524.00	4832.00	10210	20231025	-36.53	4740	20240806	36.71	9550	-32.15	20240307	4740	36.71	20240806	10210	-36.53	20231025	4740	36.71	20240806	5.72	N	318000	200	17 억		151927	N	N	0	N	00	N
143	20241007	101039	57	100.00	KOSDAQ		화학	N	N	N	N		N	6500	430	2	7.08	1729714590	267403	612.57	6280	6650	6190	7890	4250	6070	6468.57	1.74	0	-24834	6203	6136	6063	5996	5923	6170	6030	17	1820	200	3760	10	1	8740223	568	12.40	1.35	12	3.06	524.00	4832.00	10210	20231025	-36.34	4740	20240806	37.13	9550	-31.94	20240307	4740	37.13	20240806	10210	-36.34	20231025	4740	37.13	20240806	5.72	N	318000	200	17 억		151927	N	N	0	N	00	N
144	20241007	091122	57	100.00	KOSDAQ		화학	N	N	N	N		N	6440	370	2	6.10	762407970	118456	271.36	6280	6550	6190	7890	4250	6070	6436.21	1.74	0	-8881	6203	6136	6063	5996	5923	6170	6030	17	1820	200	3760	10	1	8740223	563	12.29	1.33	12	1.36	524.00	4832.00	10210	20231025	-36.92	4740	20240806	35.86	9550	-32.57	20240307	4740	35.86	20240806	10210	-36.92	20231025	4740	35.86	20240806	5.72	N	318000	200	17 억		151927	N	N	0	N	00	N
145	20241004	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	6070	-20	5	-0.33	263725180	43573	58.01	6030	6130	5990	7910	4270	6090	6052.37	1.66	0	6962	6343	6216	6103	5976	5863	6160	5920	17	1820	200	3770	10	1	8740223	531	11.58	1.26	12	0.50	524.00	4832.00	10210	20231025	-40.55	4740	20240806	28.06	9550	-36.44	20240307	4740	28.06	20240806	10210	-40.55	20231025	4740	28.06	20240806	5.74	N	318000	200	17 억		144965	N	N	0	N	00	N
146	20241004	151025	57	100.00	KOSDAQ		화학	N	N	N	N		N	6030	-60	5	-0.99	234593500	38759	51.60	6030	6130	5990	7910	4270	6090	6052.62	1.66	0	6319	6343	6216	6103	5976	5863	6160	5920	17	1820	200	3770	10	1	8740223	527	11.51	1.25	12	0.44	524.00	4832.00	10210	20231025	-40.94	4740	20240806	27.22	9550	-36.86	20240307	4740	27.22	20240806	10210	-40.94	20231025	4740	27.22	20240806	5.74	N	318000	200	17 억		144965	N	N	0	N	00	N
147	20241004	141008	57	100.00	KOSDAQ		화학	N	N	N	N		N	6060	-30	5	-0.49	175701110	29017	38.63	6030	6130	5990	7910	4270	6090	6055.11	1.66	0	2429	6343	6216	6103	5976	5863	6160	5920	17	1820	200	3770	10	1	8740223	530	11.56	1.25	12	0.33	524.00	4832.00	10210	20231025	-40.65	4740	20240806	27.85	9550	-36.54	20240307	4740	27.85	20240806	10210	-40.65	20231025	4740	27.85	20240806	5.74	N	318000	200	17 억		144965	N	N	0	N	00	N
148	20241004	131022	57	100.00	KOSDAQ		화학	N	N	N	N		N	6080	-10	5	-0.16	161209900	26628	35.45	6030	6130	5990	7910	4270	6090	6054.15	1.66	0	3063	6343	6216	6103	5976	5863	6160	5920	17	1820	200	3770	10	1	8740223	531	11.60	1.26	12	0.30	524.00	4832.00	10210	20231025	-40.45	4740	20240806	28.27	9550	-36.34	20240307	4740	28.27	20240806	10210	-40.45	20231025	4740	28.27	20240806	5.74	N	318000	200	17 억		144965	N	N	0	N	00	N
149	20241004	121019	57	100.00	KOSDAQ		화학	N	N	N	N		N	6100	10	2	0.16	142661080	23576	31.39	6030	6130	5990	7910	4270	6090	6051.11	1.66	0	3200	6343	6216	6103	5976	5863	6160	5920	17	1820	200	3770	10	1	8740223	533	11.64	1.26	12	0.27	524.00	4832.00	10210	20231025	-40.25	4740	20240806	28.69	9550	-36.13	20240307	4740	28.69	20240806	10210	-40.25	20231025	4740	28.69	20240806	5.74	N	318000	200	17 억		144965	N	N	0	N	00	N
150	20241004	111012	57	100.00	KOSDAQ		화학	N	N	N	N		N	6110	20	2	0.33	130055210	21507	28.63	6030	6130	5990	7910	4270	6090	6047.11	1.66	0	3642	6343	6216	6103	5976	5863	6160	5920	17	1820	200	3770	10	1	8740223	534	11.66	1.26	12	0.25	524.00	4832.00	10210	20231025	-40.16	4740	20240806	28.90	9550	-36.02	20240307	4740	28.90	20240806	10210	-40.16	20231025	4740	28.90	20240806	5.74	N	318000	200	17 억		144965	N	N	0	N	00	N
151	20241004	101016	57	100.00	KOSDAQ		화학	N	N	N	N		N	6090	0	3	0.00	112255250	18591	24.75	6030	6120	5990	7910	4270	6090	6038.15	1.66	0	3668	6343	6216	6103	5976	5863	6160	5920	17	1820	200	3770	10	1	8740223	532	11.62	1.26	12	0.21	524.00	4832.00	10210	20231025	-40.35	4740	20240806	28.48	9550	-36.23	20240307	4740	28.48	20240806	10210	-40.35	20231025	4740	28.48	20240806	5.74	N	318000	200	17 억		144965	N	N	0	N	00	N
152	20241004	091019	57	100.00	KOSDAQ		화학	N	N	N	N		N	6100	10	2	0.16	19366810	3196	4.26	6030	6120	6030	7910	4270	6090	6059.70	1.66	0	1735	6343	6216	6103	5976	5863	6160	5920	17	1820	200	3770	10	1	8740223	533	11.64	1.26	12	0.04	524.00	4832.00	10210	20231025	-40.25	4740	20240806	28.69	9550	-36.13	20240307	4740	28.69	20240806	10210	-40.25	20231025	4740	28.69	20240806	5.74	N	318000	200	17 억		144965	N	N	0	N	00	N
153	20241002	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	6090	-160	5	-2.56	441553970	72329	84.54	6140	6230	5990	8120	4380	6250	6104.81	1.54	0	10448	6536	6392	6296	6152	6056	6345	6105	17	1870	200	3870	10	1	8740223	532	11.62	1.26	12	0.83	524.00	4832.00	10210	20231025	-40.35	4740	20240806	28.48	9550	-36.23	20240307	4740	28.48	20240806	10210	-40.35	20231025	4740	28.48	20240806	5.88	N	318000	200	17 억		134729	N	N	0	N	00	N
154	20241002	151020	57	100.00	KOSDAQ		화학	N	N	N	N		N	6120	-130	5	-2.08	254479910	41463	48.47	6140	6230	6080	8120	4380	6250	6137.52	1.54	0	9148	6536	6392	6296	6152	6056	6345	6105	17	1870	200	3870	10	1	8740223	535	11.68	1.27	12	0.47	524.00	4832.00	10210	20231025	-40.06	4740	20240806	29.11	9550	-35.92	20240307	4740	29.11	20240806	10210	-40.06	20231025	4740	29.11	20240806	5.88	N	318000	200	17 억		134729	N	N	0	N	00	N
155	20241002	141021	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	-80	5	-1.28	239625460	39045	45.64	6140	6230	6080	8120	4380	6250	6137.16	1.54	0	8651	6536	6392	6296	6152	6056	6345	6105	17	1870	200	3870	10	1	8740223	539	11.77	1.28	12	0.45	524.00	4832.00	10210	20231025	-39.57	4740	20240806	30.17	9550	-35.39	20240307	4740	30.17	20240806	10210	-39.57	20231025	4740	30.17	20240806	5.88	N	318000	200	17 억		134729	N	N	0	N	00	N
156	20241002	131012	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	-30	5	-0.48	217229950	35425	41.41	6140	6230	6080	8120	4380	6250	6132.11	1.54	0	11534	6536	6392	6296	6152	6056	6345	6105	17	1870	200	3870	10	1	8740223	544	11.87	1.29	12	0.41	524.00	4832.00	10210	20231025	-39.08	4740	20240806	31.22	9550	-34.87	20240307	4740	31.22	20240806	10210	-39.08	20231025	4740	31.22	20240806	5.88	N	318000	200	17 억		134729	N	N	0	N	00	N
157	20241002	121011	57	100.00	KOSDAQ		화학	N	N	N	N		N	6230	-20	5	-0.32	199411350	32556	38.05	6140	6230	6080	8120	4380	6250	6125.18	1.54	0	11078	6536	6392	6296	6152	6056	6345	6105	17	1870	200	3870	10	1	8740223	545	11.89	1.29	12	0.37	524.00	4832.00	10210	20231025	-38.98	4740	20240806	31.43	9550	-34.76	20240307	4740	31.43	20240806	10210	-38.98	20231025	4740	31.43	20240806	5.88	N	318000	200	17 억		134729	N	N	0	N	00	N
158	20241002	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	-50	5	-0.80	187701820	30670	35.85	6140	6210	6080	8120	4380	6250	6120.05	1.54	0	9774	6536	6392	6296	6152	6056	6345	6105	17	1870	200	3870	10	1	8740223	542	11.83	1.28	12	0.35	524.00	4832.00	10210	20231025	-39.28	4740	20240806	30.80	9550	-35.08	20240307	4740	30.80	20240806	10210	-39.28	20231025	4740	30.80	20240806	5.88	N	318000	200	17 억		134729	N	N	0	N	00	N
159	20241002	100955	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	-90	5	-1.44	162829770	26644	31.14	6140	6200	6080	8120	4380	6250	6111.31	1.54	0	9118	6536	6392	6296	6152	6056	6345	6105	17	1870	200	3870	10	1	8740223	538	11.76	1.27	12	0.30	524.00	4832.00	10210	20231025	-39.67	4740	20240806	29.96	9550	-35.50	20240307	4740	29.96	20240806	10210	-39.67	20231025	4740	29.96	20240806	5.88	N	318000	200	17 억		134729	N	N	0	N	00	N
160	20241002	090956	57	100.00	KOSDAQ		화학	N	N	N	N		N	6110	-140	5	-2.24	30570880	4981	5.82	6140	6200	6110	8120	4380	6250	6137.50	1.54	0	431	6536	6392	6296	6152	6056	6345	6105	17	1870	200	3870	10	1	8740223	534	11.66	1.26	12	0.06	524.00	4832.00	10210	20231025	-40.16	4740	20240806	28.90	9550	-36.02	20240307	4740	28.90	20240806	10210	-40.16	20231025	4740	28.90	20240806	5.88	N	318000	200	17 억		134729	N	N	0	N	00	N