KissMeData/050760/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	160552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1574	-5	5	-0.32	4232533	2676	5.37	1590	1590	1556	2050	1106	1579	1581.66	0.55	0	-170	1605	1592	1571	1558	1537	1598	1564	82	471	500	1100	1	1	16334678	257	-4.70	0.41	12	0.02	-335.00	3846.00	2475	20231117	-36.40	1315	20240805	19.70	2280	-30.96	20240117	1315	19.70	20240805	2475	-36.40	20231117	1315	19.70	20240805	1.06	N	050760	500	81 억		90071	N	N	0	N	00	N
3	20241031	150558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1580	1	2	0.06	4142815	2619	5.26	1590	1590	1556	2050	1106	1579	1581.83	0.55	0	-170	1605	1592	1571	1558	1537	1598	1564	82	471	500	1100	1	1	16334678	258	-4.72	0.41	12	0.02	-335.00	3846.00	2475	20231117	-36.16	1315	20240805	20.15	2280	-30.70	20240117	1315	20.15	20240805	2475	-36.16	20231117	1315	20.15	20240805	1.06	N	050760	500	81 억		90071	N	N	0	N	00	N
4	20241031	140559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1580	1	2	0.06	2734002	1727	3.47	1590	1590	1556	2050	1106	1579	1583.09	0.55	0	-153	1605	1592	1571	1558	1537	1598	1564	82	471	500	1100	1	1	16334678	258	-4.72	0.41	12	0.01	-335.00	3846.00	2475	20231117	-36.16	1315	20240805	20.15	2280	-30.70	20240117	1315	20.15	20240805	2475	-36.16	20231117	1315	20.15	20240805	1.06	N	050760	500	81 억		90071	N	N	0	N	00	N
5	20241031	130557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1580	1	2	0.06	2734002	1727	3.47	1590	1590	1556	2050	1106	1579	1583.09	0.55	0	-153	1605	1592	1571	1558	1537	1598	1564	82	471	500	1100	1	1	16334678	258	-4.72	0.41	12	0.01	-335.00	3846.00	2475	20231117	-36.16	1315	20240805	20.15	2280	-30.70	20240117	1315	20.15	20240805	2475	-36.16	20231117	1315	20.15	20240805	1.06	N	050760	500	81 억		90071	N	N	0	N	00	N
6	20241031	120558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1580	1	2	0.06	2734002	1727	3.47	1590	1590	1556	2050	1106	1579	1583.09	0.55	0	-153	1605	1592	1571	1558	1537	1598	1564	82	471	500	1100	1	1	16334678	258	-4.72	0.41	12	0.01	-335.00	3846.00	2475	20231117	-36.16	1315	20240805	20.15	2280	-30.70	20240117	1315	20.15	20240805	2475	-36.16	20231117	1315	20.15	20240805	1.06	N	050760	500	81 억		90071	N	N	0	N	00	N
7	20241031	110558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1589	10	2	0.63	1548143	974	1.95	1590	1590	1579	2050	1106	1579	1589.47	0.55	0	-123	1605	1592	1571	1558	1537	1598	1564	82	471	500	1100	1	1	16334678	260	-4.74	0.41	12	0.01	-335.00	3846.00	2475	20231117	-35.80	1315	20240805	20.84	2280	-30.31	20240117	1315	20.84	20240805	2475	-35.80	20231117	1315	20.84	20240805	1.06	N	050760	500	81 억		90071	N	N	0	N	00	N
8	20241031	100558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1589	10	2	0.63	1289136	811	1.63	1590	1590	1579	2050	1106	1579	1589.56	0.55	0	-123	1605	1592	1571	1558	1537	1598	1564	82	471	500	1100	1	1	16334678	260	-4.74	0.41	12	0.00	-335.00	3846.00	2475	20231117	-35.80	1315	20240805	20.84	2280	-30.31	20240117	1315	20.84	20240805	2475	-35.80	20231117	1315	20.84	20240805	1.06	N	050760	500	81 억		90071	N	N	0	N	00	N
9	20241031	090556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1589	10	2	0.63	1217622	766	1.54	1590	1590	1579	2050	1106	1579	1589.58	0.55	0	-117	1605	1592	1571	1558	1537	1598	1564	82	471	500	1100	1	1	16334678	260	-4.74	0.41	12	0.00	-335.00	3846.00	2475	20231117	-35.80	1315	20240805	20.84	2280	-30.31	20240117	1315	20.84	20240805	2475	-35.80	20231117	1315	20.84	20240805	1.06	N	050760	500	81 억		90071	N	N	0	N	00	N
10	20241030	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1579	20	2	1.28	77778140	49834	85.17	1556	1584	1550	2025	1092	1559	1560.74	0.54	0	1314	1579	1568	1556	1545	1533	1570	1547	82	466	500	1090	1	1	16334678	258	-4.71	0.41	12	0.31	-335.00	3846.00	2475	20231117	-36.20	1315	20240805	20.08	2280	-30.75	20240117	1315	20.08	20240805	2475	-36.20	20231117	1315	20.08	20240805	1.06	N	050760	500	81 억		88757	N	N	0	N	00	N
11	20241030	150607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1569	10	2	0.64	76309355	48901	83.57	1556	1584	1550	2025	1092	1559	1560.49	0.54	0	2098	1579	1568	1556	1545	1533	1570	1547	82	466	500	1090	1	1	16334678	256	-4.68	0.41	12	0.30	-335.00	3846.00	2475	20231117	-36.61	1315	20240805	19.32	2280	-31.18	20240117	1315	19.32	20240805	2475	-36.61	20231117	1315	19.32	20240805	1.06	N	050760	500	81 억		88757	N	N	0	N	00	N
12	20241030	140600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1574	15	2	0.96	76156572	48804	83.41	1556	1584	1550	2025	1092	1559	1560.46	0.54	0	2098	1579	1568	1556	1545	1533	1570	1547	82	466	500	1090	1	1	16334678	257	-4.70	0.41	12	0.30	-335.00	3846.00	2475	20231117	-36.40	1315	20240805	19.70	2280	-30.96	20240117	1315	19.70	20240805	2475	-36.40	20231117	1315	19.70	20240805	1.06	N	050760	500	81 억		88757	N	N	0	N	00	N
13	20241030	130559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1556	-3	5	-0.19	74723486	47891	81.85	1556	1584	1550	2025	1092	1559	1560.28	0.54	0	2101	1579	1568	1556	1545	1533	1570	1547	82	466	500	1090	1	1	16334678	254	-4.64	0.40	12	0.29	-335.00	3846.00	2475	20231117	-37.13	1315	20240805	18.33	2280	-31.75	20240117	1315	18.33	20240805	2475	-37.13	20231117	1315	18.33	20240805	1.06	N	050760	500	81 억		88757	N	N	0	N	00	N
14	20241030	120606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1553	-6	5	-0.38	71557265	45867	78.39	1556	1584	1550	2025	1092	1559	1560.10	0.54	0	2092	1579	1568	1556	1545	1533	1570	1547	82	466	500	1090	1	1	16334678	254	-4.64	0.40	12	0.28	-335.00	3846.00	2475	20231117	-37.25	1315	20240805	18.10	2280	-31.89	20240117	1315	18.10	20240805	2475	-37.25	20231117	1315	18.10	20240805	1.06	N	050760	500	81 억		88757	N	N	0	N	00	N
15	20241030	110558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1555	-4	5	-0.26	5461256	3515	6.01	1556	1556	1551	2025	1092	1559	1553.70	0.54	0	-75	1579	1568	1556	1545	1533	1570	1547	82	466	500	1090	1	1	16334678	254	-4.64	0.40	12	0.02	-335.00	3846.00	2475	20231117	-37.17	1315	20240805	18.25	2280	-31.80	20240117	1315	18.25	20240805	2475	-37.17	20231117	1315	18.25	20240805	1.06	N	050760	500	81 억		88757	N	N	0	N	00	N
16	20241030	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1551	-8	5	-0.51	1665083	1071	1.83	1556	1556	1551	2025	1092	1559	1554.70	0.54	0	-75	1579	1568	1556	1545	1533	1570	1547	82	466	500	1090	1	1	16334678	253	-4.63	0.40	12	0.01	-335.00	3846.00	2475	20231117	-37.33	1315	20240805	17.95	2280	-31.97	20240117	1315	17.95	20240805	2475	-37.33	20231117	1315	17.95	20240805	1.06	N	050760	500	81 억		88757	N	N	0	N	00	N
17	20241030	090558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1556	-3	5	-0.19	787336	506	0.86	1556	1556	1556	2025	1092	1559	1556.00	0.54	0	-75	1579	1568	1556	1545	1533	1570	1547	82	466	500	1090	1	1	16334678	254	-4.64	0.40	12	0.00	-335.00	3846.00	2475	20231117	-37.13	1315	20240805	18.33	2280	-31.75	20240117	1315	18.33	20240805	2475	-37.13	20231117	1315	18.33	20240805	1.06	N	050760	500	81 억		88757	N	N	0	N	00	N
18	20241029	160538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1559	16	2	1.04	91069959	58513	646.12	1559	1567	1544	2005	1081	1543	1556.41	0.54	0	970	1567	1554	1547	1534	1527	1551	1531	82	462	500	1080	1	1	16334678	255	-4.65	0.41	12	0.36	-335.00	3846.00	2475	20231117	-37.01	1315	20240805	18.56	2280	-31.62	20240117	1315	18.56	20240805	2475	-37.01	20231117	1315	18.56	20240805	1.06	N	050760	500	81 억		87787	N	N	0	N	00	N
19	20241029	150548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1551	8	2	0.52	90631625	58231	643.01	1559	1567	1544	2005	1081	1543	1556.42	0.54	0	1138	1567	1554	1547	1534	1527	1551	1531	82	462	500	1080	1	1	16334678	253	-4.63	0.40	12	0.36	-335.00	3846.00	2475	20231117	-37.33	1315	20240805	17.95	2280	-31.97	20240117	1315	17.95	20240805	2475	-37.33	20231117	1315	17.95	20240805	1.06	N	050760	500	81 억		87787	N	N	0	N	00	N
20	20241029	140528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1552	9	2	0.58	89700950	57631	636.38	1559	1567	1544	2005	1081	1543	1556.47	0.54	0	1138	1567	1554	1547	1534	1527	1551	1531	82	462	500	1080	1	1	16334678	254	-4.63	0.40	12	0.35	-335.00	3846.00	2475	20231117	-37.29	1315	20240805	18.02	2280	-31.93	20240117	1315	18.02	20240805	2475	-37.29	20231117	1315	18.02	20240805	1.06	N	050760	500	81 억		87787	N	N	0	N	00	N
21	20241029	130542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1551	8	2	0.52	84967821	54580	602.69	1559	1567	1544	2005	1081	1543	1556.76	0.54	0	1140	1567	1554	1547	1534	1527	1551	1531	82	462	500	1080	1	1	16334678	253	-4.63	0.40	12	0.33	-335.00	3846.00	2475	20231117	-37.33	1315	20240805	17.95	2280	-31.97	20240117	1315	17.95	20240805	2475	-37.33	20231117	1315	17.95	20240805	1.06	N	050760	500	81 억		87787	N	N	0	N	00	N
22	20241029	120544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1558	15	2	0.97	77998853	50103	553.26	1559	1567	1544	2005	1081	1543	1556.77	0.54	0	1572	1567	1554	1547	1534	1527	1551	1531	82	462	500	1080	1	1	16334678	254	-4.65	0.41	12	0.31	-335.00	3846.00	2475	20231117	-37.05	1315	20240805	18.48	2280	-31.67	20240117	1315	18.48	20240805	2475	-37.05	20231117	1315	18.48	20240805	1.06	N	050760	500	81 억		87787	N	N	0	N	00	N
23	20241029	110558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1556	13	2	0.84	75989156	48814	539.02	1559	1567	1544	2005	1081	1543	1556.71	0.54	0	1641	1567	1554	1547	1534	1527	1551	1531	82	462	500	1080	1	1	16334678	254	-4.64	0.40	12	0.30	-335.00	3846.00	2475	20231117	-37.13	1315	20240805	18.33	2280	-31.75	20240117	1315	18.33	20240805	2475	-37.13	20231117	1315	18.33	20240805	1.06	N	050760	500	81 억		87787	N	N	0	N	00	N
24	20241029	100544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1567	24	2	1.56	46158033	29657	327.48	1559	1567	1544	2005	1081	1543	1556.40	0.54	0	-299	1567	1554	1547	1534	1527	1551	1531	82	462	500	1080	1	1	16334678	256	-4.68	0.41	12	0.18	-335.00	3846.00	2475	20231117	-36.69	1315	20240805	19.16	2280	-31.27	20240117	1315	19.16	20240805	2475	-36.69	20231117	1315	19.16	20240805	1.06	N	050760	500	81 억		87787	N	N	0	N	00	N
25	20241028	160537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1543	-6	5	-0.39	14035334	9056	8.17	1550	1560	1540	2010	1085	1549	1549.84	0.54	0	215	1615	1582	1562	1529	1509	1572	1519	82	461	500	1080	1	1	16334678	252	-4.61	0.40	12	0.06	-335.00	3846.00	2475	20231117	-37.66	1315	20240805	17.34	2280	-32.32	20240117	1315	17.34	20240805	2475	-37.66	20231117	1315	17.34	20240805	1.06	N	050760	500	81 억		87572	N	N	0	N	00	N
26	20241028	150541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1542	-7	5	-0.45	13152773	8484	7.66	1550	1560	1540	2010	1085	1549	1550.30	0.54	0	656	1615	1582	1562	1529	1509	1572	1519	82	461	500	1080	1	1	16334678	252	-4.60	0.40	12	0.05	-335.00	3846.00	2475	20231117	-37.70	1315	20240805	17.26	2280	-32.37	20240117	1315	17.26	20240805	2475	-37.70	20231117	1315	17.26	20240805	1.06	N	050760	500	81 억		87572	N	N	0	N	00	N
27	20241028	140543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1540	-9	5	-0.58	13125017	8466	7.64	1550	1560	1540	2010	1085	1549	1550.32	0.54	0	656	1615	1582	1562	1529	1509	1572	1519	82	461	500	1080	1	1	16334678	252	-4.60	0.40	12	0.05	-335.00	3846.00	2475	20231117	-37.78	1315	20240805	17.11	2280	-32.46	20240117	1315	17.11	20240805	2475	-37.78	20231117	1315	17.11	20240805	1.06	N	050760	500	81 억		87572	N	N	0	N	00	N
28	20241028	130540	57	100.00	KOSDAQ		화학	N	N	N	N		N	1554	5	2	0.32	7124849	4591	4.14	1550	1560	1549	2010	1085	1549	1551.92	0.54	0	973	1615	1582	1562	1529	1509	1572	1519	82	461	500	1080	1	1	16334678	254	-4.64	0.40	12	0.03	-335.00	3846.00	2475	20231117	-37.21	1315	20240805	18.17	2280	-31.84	20240117	1315	18.17	20240805	2475	-37.21	20231117	1315	18.17	20240805	1.06	N	050760	500	81 억		87572	N	N	0	N	00	N
29	20241028	120541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1554	5	2	0.32	6099209	3931	3.55	1550	1560	1549	2010	1085	1549	1551.57	0.54	0	973	1615	1582	1562	1529	1509	1572	1519	82	461	500	1080	1	1	16334678	254	-4.64	0.40	12	0.02	-335.00	3846.00	2475	20231117	-37.21	1315	20240805	18.17	2280	-31.84	20240117	1315	18.17	20240805	2475	-37.21	20231117	1315	18.17	20240805	1.06	N	050760	500	81 억		87572	N	N	0	N	00	N
30	20241028	110455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1554	5	2	0.32	5988897	3860	3.48	1550	1560	1549	2010	1085	1549	1551.53	0.54	0	973	1615	1582	1562	1529	1509	1572	1519	82	461	500	1080	1	1	16334678	254	-4.64	0.40	12	0.02	-335.00	3846.00	2475	20231117	-37.21	1315	20240805	18.17	2280	-31.84	20240117	1315	18.17	20240805	2475	-37.21	20231117	1315	18.17	20240805	1.06	N	050760	500	81 억		87572	N	N	0	N	00	N
31	20241028	100537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1550	1	2	0.06	2321895	1498	1.35	1550	1550	1549	2010	1085	1549	1550.00	0.54	0	1053	1615	1582	1562	1529	1509	1572	1519	82	461	500	1080	1	1	16334678	253	-4.63	0.40	12	0.01	-335.00	3846.00	2475	20231117	-37.37	1315	20240805	17.87	2280	-32.02	20240117	1315	17.87	20240805	2475	-37.37	20231117	1315	17.87	20240805	1.06	N	050760	500	81 억		87572	N	N	0	N	00	N
32	20241028	090537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1550	1	2	0.06	15500	10	0.01	1550	1550	1550	2010	1085	1549	1550.00	0.54	0	-10	1615	1582	1562	1529	1509	1572	1519	82	461	500	1080	1	1	16334678	253	-4.63	0.40	12	0.00	-335.00	3846.00	2475	20231117	-37.37	1315	20240805	17.87	2280	-32.02	20240117	1315	17.87	20240805	2475	-37.37	20231117	1315	17.87	20240805	1.06	N	050760	500	81 억		87572	N	N	0	N	00	N
33	20241025	160536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1549	-40	5	-2.52	173281195	110828	569.34	1586	1595	1542	2065	1113	1589	1563.51	0.52	0	3169	1619	1603	1596	1580	1573	1600	1577	82	476	500	1110	1	1	16334678	253	-4.62	0.40	12	0.68	-335.00	3846.00	2475	20231117	-37.41	1315	20240805	17.79	2280	-32.06	20240117	1315	17.79	20240805	2475	-37.41	20231117	1315	17.79	20240805	1.06	N	050760	500	81 억		84403	N	N	0	N	00	N
34	20241025	150541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1550	-39	5	-2.45	171720950	109818	564.15	1586	1595	1548	2065	1113	1589	1563.69	0.52	0	3513	1619	1603	1596	1580	1573	1600	1577	82	476	500	1110	1	1	16334678	253	-4.63	0.40	12	0.67	-335.00	3846.00	2475	20231117	-37.37	1315	20240805	17.87	2280	-32.02	20240117	1315	17.87	20240805	2475	-37.37	20231117	1315	17.87	20240805	1.06	N	050760	500	81 억		84403	N	N	0	N	00	N
35	20241025	140538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1557	-32	5	-2.01	153264995	97963	503.25	1586	1595	1548	2065	1113	1589	1564.52	0.52	0	2543	1619	1603	1596	1580	1573	1600	1577	82	476	500	1110	1	1	16334678	254	-4.65	0.40	12	0.60	-335.00	3846.00	2475	20231117	-37.09	1315	20240805	18.40	2280	-31.71	20240117	1315	18.40	20240805	2475	-37.09	20231117	1315	18.40	20240805	1.06	N	050760	500	81 억		84403	N	N	0	N	00	N
36	20241025	130541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1559	-30	5	-1.89	70273820	44684	229.55	1586	1595	1559	2065	1113	1589	1572.68	0.52	0	1324	1619	1603	1596	1580	1573	1600	1577	82	476	500	1110	1	1	16334678	255	-4.65	0.41	12	0.27	-335.00	3846.00	2475	20231117	-37.01	1315	20240805	18.56	2280	-31.62	20240117	1315	18.56	20240805	2475	-37.01	20231117	1315	18.56	20240805	1.06	N	050760	500	81 억		84403	N	N	0	N	00	N
37	20241025	120541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1565	-24	5	-1.51	67632203	42992	220.86	1586	1595	1562	2065	1113	1589	1573.13	0.52	0	1500	1619	1603	1596	1580	1573	1600	1577	82	476	500	1110	1	1	16334678	256	-4.67	0.41	12	0.26	-335.00	3846.00	2475	20231117	-36.77	1315	20240805	19.01	2280	-31.36	20240117	1315	19.01	20240805	2475	-36.77	20231117	1315	19.01	20240805	1.06	N	050760	500	81 억		84403	N	N	0	N	00	N
38	20241025	110537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1575	-14	5	-0.88	31680848	20116	103.34	1586	1595	1562	2065	1113	1589	1574.91	0.52	0	497	1619	1603	1596	1580	1573	1600	1577	82	476	500	1110	1	1	16334678	257	-4.70	0.41	12	0.12	-335.00	3846.00	2475	20231117	-36.36	1315	20240805	19.77	2280	-30.92	20240117	1315	19.77	20240805	2475	-36.36	20231117	1315	19.77	20240805	1.06	N	050760	500	81 억		84403	N	N	0	N	00	N
39	20241025	100539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1565	-24	5	-1.51	11244812	7105	36.50	1586	1595	1565	2065	1113	1589	1582.66	0.52	0	612	1619	1603	1596	1580	1573	1600	1577	82	476	500	1110	1	1	16334678	256	-4.67	0.41	12	0.04	-335.00	3846.00	2475	20231117	-36.77	1315	20240805	19.01	2280	-31.36	20240117	1315	19.01	20240805	2475	-36.77	20231117	1315	19.01	20240805	1.06	N	050760	500	81 억		84403	N	N	0	N	00	N
40	20241025	090539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1586	-3	5	-0.19	1172054	739	3.80	1586	1586	1586	2065	1113	1589	1586.00	0.52	0	-108	1619	1603	1596	1580	1573	1600	1577	82	476	500	1110	1	1	16334678	259	-4.73	0.41	12	0.00	-335.00	3846.00	2475	20231117	-35.92	1315	20240805	20.61	2280	-30.44	20240117	1315	20.61	20240805	2475	-35.92	20231117	1315	20.61	20240805	1.06	N	050760	500	81 억		84403	N	N	0	N	00	N
41	20241024	160529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1589	-12	5	-0.75	31102370	19466	77.25	1600	1612	1589	2080	1121	1601	1597.78	0.50	0	2409	1635	1618	1605	1588	1575	1626	1596	82	479	500	1120	1	1	16334678	260	-4.74	0.41	12	0.12	-335.00	3846.00	2475	20231117	-35.80	1315	20240805	20.84	2280	-30.31	20240117	1315	20.84	20240805	2475	-35.80	20231117	1315	20.84	20240805	1.06	N	050760	500	81 억		81994	N	N	0	N	00	N
42	20241024	150534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1599	-2	5	-0.12	29927376	18727	74.32	1600	1612	1592	2080	1121	1601	1598.09	0.50	0	2462	1635	1618	1605	1588	1575	1626	1596	82	479	500	1120	1	1	16334678	261	-4.77	0.42	12	0.11	-335.00	3846.00	2475	20231117	-35.39	1315	20240805	21.60	2280	-29.87	20240117	1315	21.60	20240805	2475	-35.39	20231117	1315	21.60	20240805	1.06	N	050760	500	81 억		81994	N	N	0	N	00	N
43	20241024	140523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1600	-1	5	-0.06	29813825	18656	74.03	1600	1612	1592	2080	1121	1601	1598.08	0.50	0	2468	1635	1618	1605	1588	1575	1626	1596	82	479	500	1120	1	1	16334678	261	-4.78	0.42	12	0.11	-335.00	3846.00	2475	20231117	-35.35	1315	20240805	21.67	2280	-29.82	20240117	1315	21.67	20240805	2475	-35.35	20231117	1315	21.67	20240805	1.06	N	050760	500	81 억		81994	N	N	0	N	00	N
44	20241024	130533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1599	-2	5	-0.12	29812225	18655	74.03	1600	1612	1592	2080	1121	1601	1598.08	0.50	0	2468	1635	1618	1605	1588	1575	1626	1596	82	479	500	1120	1	1	16334678	261	-4.77	0.42	12	0.11	-335.00	3846.00	2475	20231117	-35.39	1315	20240805	21.60	2280	-29.87	20240117	1315	21.60	20240805	2475	-35.39	20231117	1315	21.60	20240805	1.06	N	050760	500	81 억		81994	N	N	0	N	00	N
45	20241024	120532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1601	0	3	0.00	29556109	18495	73.40	1600	1612	1592	2080	1121	1601	1598.06	0.50	0	2617	1635	1618	1605	1588	1575	1626	1596	82	479	500	1120	1	1	16334678	262	-4.78	0.42	12	0.11	-335.00	3846.00	2475	20231117	-35.31	1315	20240805	21.75	2280	-29.78	20240117	1315	21.75	20240805	2475	-35.31	20231117	1315	21.75	20240805	1.06	N	050760	500	81 억		81994	N	N	0	N	00	N
46	20241024	110535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1601	0	3	0.00	29552908	18493	73.39	1600	1612	1592	2080	1121	1601	1598.06	0.50	0	2617	1635	1618	1605	1588	1575	1626	1596	82	479	500	1120	1	1	16334678	262	-4.78	0.42	12	0.11	-335.00	3846.00	2475	20231117	-35.31	1315	20240805	21.75	2280	-29.78	20240117	1315	21.75	20240805	2475	-35.31	20231117	1315	21.75	20240805	1.06	N	050760	500	81 억		81994	N	N	0	N	00	N
47	20241024	100534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1597	-4	5	-0.25	28681533	17950	71.23	1600	1612	1593	2080	1121	1601	1597.86	0.50	0	2600	1635	1618	1605	1588	1575	1626	1596	82	479	500	1120	1	1	16334678	261	-4.77	0.42	12	0.11	-335.00	3846.00	2475	20231117	-35.47	1315	20240805	21.44	2280	-29.96	20240117	1315	21.44	20240805	2475	-35.47	20231117	1315	21.44	20240805	1.06	N	050760	500	81 억		81994	N	N	0	N	00	N
48	20241024	090601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1600	-1	5	-0.06	8000	5	0.02	1600	1600	1600	2080	1121	1601	1600.00	0.50	0	0	1635	1618	1605	1588	1575	1626	1596	82	479	500	1120	1	1	16334678	261	-4.78	0.42	12	0.00	-335.00	3846.00	2475	20231117	-35.35	1315	20240805	21.67	2280	-29.82	20240117	1315	21.67	20240805	2475	-35.35	20231117	1315	21.67	20240805	1.06	N	050760	500	81 억		81994	N	N	0	N	00	N
49	20241023	160532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1601	9	2	0.57	40568472	25199	51.16	1592	1622	1592	2065	1115	1592	1609.92	0.52	0	-2384	1623	1607	1599	1583	1575	1603	1579	82	473	500	1110	1	1	16334678	262	-4.78	0.42	12	0.15	-335.00	3846.00	2475	20231117	-35.31	1315	20240805	21.75	2280	-29.78	20240117	1315	21.75	20240805	2475	-35.31	20231117	1315	21.75	20240805	1.06	N	050760	500	81 억		84378	N	N	0	N	00	N
50	20241023	150544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1619	27	2	1.70	39772225	24702	50.15	1592	1622	1592	2065	1115	1592	1610.08	0.52	0	-2194	1623	1607	1599	1583	1575	1603	1579	82	473	500	1110	1	1	16334678	264	-4.83	0.42	12	0.15	-335.00	3846.00	2475	20231117	-34.59	1315	20240805	23.12	2280	-28.99	20240117	1315	23.12	20240805	2475	-34.59	20231117	1315	23.12	20240805	1.06	N	050760	500	81 억		84378	N	N	0	N	00	N
51	20241023	140544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1596	4	2	0.25	1721139	1078	2.19	1592	1604	1592	2065	1115	1592	1596.60	0.52	0	-32	1623	1607	1599	1583	1575	1603	1579	82	473	500	1110	1	1	16334678	261	-4.76	0.41	12	0.01	-335.00	3846.00	2475	20231117	-35.52	1315	20240805	21.37	2280	-30.00	20240117	1315	21.37	20240805	2475	-35.52	20231117	1315	21.37	20240805	1.06	N	050760	500	81 억		84378	N	N	0	N	00	N
52	20241023	130536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1600	8	2	0.50	1716351	1075	2.18	1592	1604	1592	2065	1115	1592	1596.61	0.52	0	-32	1623	1607	1599	1583	1575	1603	1579	82	473	500	1110	1	1	16334678	261	-4.78	0.42	12	0.01	-335.00	3846.00	2475	20231117	-35.35	1315	20240805	21.67	2280	-29.82	20240117	1315	21.67	20240805	2475	-35.35	20231117	1315	21.67	20240805	1.06	N	050760	500	81 억		84378	N	N	0	N	00	N
53	20241023	120534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1600	8	2	0.50	1606375	1006	2.04	1592	1604	1592	2065	1115	1592	1596.79	0.52	0	-32	1623	1607	1599	1583	1575	1603	1579	82	473	500	1110	1	1	16334678	261	-4.78	0.42	12	0.01	-335.00	3846.00	2475	20231117	-35.35	1315	20240805	21.67	2280	-29.82	20240117	1315	21.67	20240805	2475	-35.35	20231117	1315	21.67	20240805	1.06	N	050760	500	81 억		84378	N	N	0	N	00	N
54	20241023	110532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1595	3	2	0.19	1535987	962	1.95	1592	1604	1592	2065	1115	1592	1596.66	0.52	0	-32	1623	1607	1599	1583	1575	1603	1579	82	473	500	1110	1	1	16334678	261	-4.76	0.41	12	0.01	-335.00	3846.00	2475	20231117	-35.56	1315	20240805	21.29	2280	-30.04	20240117	1315	21.29	20240805	2475	-35.56	20231117	1315	21.29	20240805	1.06	N	050760	500	81 억		84378	N	N	0	N	00	N
55	20241023	100535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1602	10	2	0.63	712614	447	0.91	1592	1604	1592	2065	1115	1592	1594.21	0.52	0	-16	1623	1607	1599	1583	1575	1603	1579	82	473	500	1110	1	1	16334678	262	-4.78	0.42	12	0.00	-335.00	3846.00	2475	20231117	-35.27	1315	20240805	21.83	2280	-29.74	20240117	1315	21.83	20240805	2475	-35.27	20231117	1315	21.83	20240805	1.06	N	050760	500	81 억		84378	N	N	0	N	00	N
56	20241023	090535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1592	0	3	0.00	171936	108	0.22	1592	1592	1592	2065	1115	1592	1592.00	0.52	0	-1	1623	1607	1599	1583	1575	1603	1579	82	473	500	1110	1	1	16334678	260	-4.75	0.41	12	0.00	-335.00	3846.00	2475	20231117	-35.68	1315	20240805	21.06	2280	-30.18	20240117	1315	21.06	20240805	2475	-35.68	20231117	1315	21.06	20240805	1.06	N	050760	500	81 억		84378	N	N	0	N	00	N
57	20241022	160527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1592	-14	5	-0.87	78842589	49260	298.47	1615	1615	1591	2085	1125	1606	1600.54	0.51	0	1290	1644	1624	1612	1592	1580	1619	1587	82	479	500	1120	1	1	16334678	260	-4.75	0.41	12	0.30	-335.00	3846.00	2475	20231117	-35.68	1315	20240805	21.06	2280	-30.18	20240117	1315	21.06	20240805	2475	-35.68	20231117	1315	21.06	20240805	1.06	N	050760	500	81 억		83088	N	N	0	N	00	N
58	20241022	150534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1594	-12	5	-0.75	78770949	49215	298.20	1615	1615	1591	2085	1125	1606	1600.55	0.51	0	1335	1644	1624	1612	1592	1580	1619	1587	82	479	500	1120	1	1	16334678	260	-4.76	0.41	12	0.30	-335.00	3846.00	2475	20231117	-35.60	1315	20240805	21.22	2280	-30.09	20240117	1315	21.22	20240805	2475	-35.60	20231117	1315	21.22	20240805	1.06	N	050760	500	81 억		83088	N	N	0	N	00	N
59	20241022	140535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1593	-13	5	-0.81	77232739	48250	292.35	1615	1615	1591	2085	1125	1606	1600.68	0.51	0	1335	1644	1624	1612	1592	1580	1619	1587	82	479	500	1120	1	1	16334678	260	-4.76	0.41	12	0.30	-335.00	3846.00	2475	20231117	-35.64	1315	20240805	21.14	2280	-30.13	20240117	1315	21.14	20240805	2475	-35.64	20231117	1315	21.14	20240805	1.06	N	050760	500	81 억		83088	N	N	0	N	00	N
60	20241022	130534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1594	-12	5	-0.75	72190417	45100	273.27	1615	1615	1591	2085	1125	1606	1600.67	0.51	0	1501	1644	1624	1612	1592	1580	1619	1587	82	479	500	1120	1	1	16334678	260	-4.76	0.41	12	0.28	-335.00	3846.00	2475	20231117	-35.60	1315	20240805	21.22	2280	-30.09	20240117	1315	21.22	20240805	2475	-35.60	20231117	1315	21.22	20240805	1.06	N	050760	500	81 억		83088	N	N	0	N	00	N
61	20241022	120533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1595	-11	5	-0.68	63642760	39757	240.89	1615	1615	1591	2085	1125	1606	1600.79	0.51	0	987	1644	1624	1612	1592	1580	1619	1587	82	479	500	1120	1	1	16334678	261	-4.76	0.41	12	0.24	-335.00	3846.00	2475	20231117	-35.56	1315	20240805	21.29	2280	-30.04	20240117	1315	21.29	20240805	2475	-35.56	20231117	1315	21.29	20240805	1.06	N	050760	500	81 억		83088	N	N	0	N	00	N
62	20241022	110530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1594	-12	5	-0.75	42972403	26847	162.67	1615	1615	1593	2085	1125	1606	1600.64	0.51	0	1228	1644	1624	1612	1592	1580	1619	1587	82	479	500	1120	1	1	16334678	260	-4.76	0.41	12	0.16	-335.00	3846.00	2475	20231117	-35.60	1315	20240805	21.22	2280	-30.09	20240117	1315	21.22	20240805	2475	-35.60	20231117	1315	21.22	20240805	1.06	N	050760	500	81 억		83088	N	N	0	N	00	N
63	20241022	100531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1599	-7	5	-0.44	6741539	4188	25.38	1615	1615	1599	2085	1125	1606	1609.73	0.51	0	12	1644	1624	1612	1592	1580	1619	1587	82	479	500	1120	1	1	16334678	261	-4.77	0.42	12	0.03	-335.00	3846.00	2475	20231117	-35.39	1315	20240805	21.60	2280	-29.87	20240117	1315	21.60	20240805	2475	-35.39	20231117	1315	21.60	20240805	1.06	N	050760	500	81 억		83088	N	N	0	N	00	N
64	20241022	090531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1615	9	2	0.56	1009375	625	3.79	1615	1615	1615	2085	1125	1606	1615.00	0.51	0	-18	1644	1624	1612	1592	1580	1619	1587	82	479	500	1120	1	1	16334678	264	-4.82	0.42	12	0.00	-335.00	3846.00	2475	20231117	-34.75	1315	20240805	22.81	2280	-29.17	20240117	1315	22.81	20240805	2475	-34.75	20231117	1315	22.81	20240805	1.06	N	050760	500	81 억		83088	N	N	0	N	00	N
65	20241021	160527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1606	-17	5	-1.05	26649846	16504	107.42	1619	1632	1600	2105	1137	1623	1614.75	0.51	0	-421	1639	1631	1619	1611	1599	1625	1605	82	482	500	1130	1	1	16334678	262	-4.79	0.42	12	0.10	-335.00	3846.00	2475	20231117	-35.11	1315	20240805	22.13	2280	-29.56	20240117	1315	22.13	20240805	2475	-35.11	20231117	1315	22.13	20240805	1.06	N	050760	500	81 억		83504	N	N	0	N	00	N
66	20241021	150531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1606	-17	5	-1.05	26638604	16497	107.37	1619	1632	1600	2105	1137	1623	1614.75	0.51	0	-421	1639	1631	1619	1611	1599	1625	1605	82	482	500	1130	1	1	16334678	262	-4.79	0.42	12	0.10	-335.00	3846.00	2475	20231117	-35.11	1315	20240805	22.13	2280	-29.56	20240117	1315	22.13	20240805	2475	-35.11	20231117	1315	22.13	20240805	1.06	N	050760	500	81 억		83504	N	N	0	N	00	N
67	20241021	140532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1602	-21	5	-1.29	24560001	15200	98.93	1619	1632	1602	2105	1137	1623	1615.79	0.51	0	-391	1639	1631	1619	1611	1599	1625	1605	82	482	500	1130	1	1	16334678	262	-4.78	0.42	12	0.09	-335.00	3846.00	2475	20231117	-35.27	1315	20240805	21.83	2280	-29.74	20240117	1315	21.83	20240805	2475	-35.27	20231117	1315	21.83	20240805	1.06	N	050760	500	81 억		83504	N	N	0	N	00	N
68	20241021	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1602	-21	5	-1.29	24558399	15199	98.93	1619	1632	1602	2105	1137	1623	1615.79	0.51	0	-391	1639	1631	1619	1611	1599	1625	1605	82	482	500	1130	1	1	16334678	262	-4.78	0.42	12	0.09	-335.00	3846.00	2475	20231117	-35.27	1315	20240805	21.83	2280	-29.74	20240117	1315	21.83	20240805	2475	-35.27	20231117	1315	21.83	20240805	1.06	N	050760	500	81 억		83504	N	N	0	N	00	N
69	20241021	120530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1613	-10	5	-0.62	19508909	12055	78.46	1619	1632	1607	2105	1137	1623	1618.33	0.51	0	-212	1639	1631	1619	1611	1599	1625	1605	82	482	500	1130	1	1	16334678	263	-4.81	0.42	12	0.07	-335.00	3846.00	2475	20231117	-34.83	1315	20240805	22.66	2280	-29.25	20240117	1315	22.66	20240805	2475	-34.83	20231117	1315	22.66	20240805	1.06	N	050760	500	81 억		83504	N	N	0	N	00	N
70	20241021	110527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1616	-7	5	-0.43	18933390	11698	76.14	1619	1632	1607	2105	1137	1623	1618.52	0.51	0	-212	1639	1631	1619	1611	1599	1625	1605	82	482	500	1130	1	1	16334678	264	-4.82	0.42	12	0.07	-335.00	3846.00	2475	20231117	-34.71	1315	20240805	22.89	2280	-29.12	20240117	1315	22.89	20240805	2475	-34.71	20231117	1315	22.89	20240805	1.06	N	050760	500	81 억		83504	N	N	0	N	00	N
71	20241021	100530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1609	-14	5	-0.86	13943374	8613	56.06	1619	1632	1607	2105	1137	1623	1618.88	0.51	0	84	1639	1631	1619	1611	1599	1625	1605	82	482	500	1130	1	1	16334678	263	-4.80	0.42	12	0.05	-335.00	3846.00	2475	20231117	-34.99	1315	20240805	22.36	2280	-29.43	20240117	1315	22.36	20240805	2475	-34.99	20231117	1315	22.36	20240805	1.06	N	050760	500	81 억		83504	N	N	0	N	00	N
72	20241021	090527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1607	-16	5	-0.99	249865	155	1.01	1619	1619	1607	2105	1137	1623	1612.03	0.51	0	-9	1639	1631	1619	1611	1599	1625	1605	82	482	500	1130	1	1	16334678	262	-4.80	0.42	12	0.00	-335.00	3846.00	2475	20231117	-35.07	1315	20240805	22.21	2280	-29.52	20240117	1315	22.21	20240805	2475	-35.07	20231117	1315	22.21	20240805	1.06	N	050760	500	81 억		83504	N	N	0	N	00	N
73	20241018	160527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1623	-1	5	-0.06	24845128	15364	456.18	1624	1627	1607	2110	1137	1624	1617.10	0.51	0	-238	1648	1636	1630	1618	1612	1633	1615	82	486	500	1130	1	1	16334678	265	-4.84	0.42	12	0.09	-335.00	3846.00	2475	20231117	-34.42	1315	20240805	23.42	2280	-28.82	20240117	1315	23.42	20240805	2475	-34.42	20231117	1315	23.42	20240805	1.06	N	050760	500	81 억		83742	N	N	0	N	00	N
74	20241018	150539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1613	-11	5	-0.68	24023726	14857	441.12	1624	1627	1607	2110	1137	1624	1617.00	0.51	0	-79	1648	1636	1630	1618	1612	1633	1615	82	486	500	1130	1	1	16334678	263	-4.81	0.42	12	0.09	-335.00	3846.00	2475	20231117	-34.83	1315	20240805	22.66	2280	-29.25	20240117	1315	22.66	20240805	2475	-34.83	20231117	1315	22.66	20240805	1.06	N	050760	500	81 억		83742	N	N	0	N	00	N
75	20241018	140542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1620	-4	5	-0.25	20061853	12404	368.29	1624	1627	1607	2110	1137	1624	1617.37	0.51	0	-47	1648	1636	1630	1618	1612	1633	1615	82	486	500	1130	1	1	16334678	265	-4.84	0.42	12	0.08	-335.00	3846.00	2475	20231117	-34.55	1315	20240805	23.19	2280	-28.95	20240117	1315	23.19	20240805	2475	-34.55	20231117	1315	23.19	20240805	1.06	N	050760	500	81 억		83742	N	N	0	N	00	N
76	20241018	130530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1622	-2	5	-0.12	13808846	8538	253.50	1624	1627	1607	2110	1137	1624	1617.34	0.51	0	228	1648	1636	1630	1618	1612	1633	1615	82	486	500	1130	1	1	16334678	265	-4.84	0.42	12	0.05	-335.00	3846.00	2475	20231117	-34.46	1315	20240805	23.35	2280	-28.86	20240117	1315	23.35	20240805	2475	-34.46	20231117	1315	23.35	20240805	1.06	N	050760	500	81 억		83742	N	N	0	N	00	N
77	20241018	120537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1618	-6	5	-0.37	9616161	5943	176.45	1624	1627	1607	2110	1137	1624	1618.07	0.51	0	300	1648	1636	1630	1618	1612	1633	1615	82	486	500	1130	1	1	16334678	264	-4.83	0.42	12	0.04	-335.00	3846.00	2475	20231117	-34.63	1315	20240805	23.04	2280	-29.04	20240117	1315	23.04	20240805	2475	-34.63	20231117	1315	23.04	20240805	1.06	N	050760	500	81 억		83742	N	N	0	N	00	N
78	20241018	110534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1614	-10	5	-0.62	2859163	1762	52.32	1624	1627	1612	2110	1137	1624	1622.68	0.51	0	-62	1648	1636	1630	1618	1612	1633	1615	82	486	500	1130	1	1	16334678	264	-4.82	0.42	12	0.01	-335.00	3846.00	2475	20231117	-34.79	1315	20240805	22.74	2280	-29.21	20240117	1315	22.74	20240805	2475	-34.79	20231117	1315	22.74	20240805	1.06	N	050760	500	81 억		83742	N	N	0	N	00	N
79	20241018	100529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1626	2	2	0.12	313697	193	5.73	1624	1627	1624	2110	1137	1624	1625.37	0.51	0	-23	1648	1636	1630	1618	1612	1633	1615	82	486	500	1130	1	1	16334678	266	-4.85	0.42	12	0.00	-335.00	3846.00	2475	20231117	-34.30	1315	20240805	23.65	2280	-28.68	20240117	1315	23.65	20240805	2475	-34.30	20231117	1315	23.65	20240805	1.06	N	050760	500	81 억		83742	N	N	0	N	00	N
80	20241018	090530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1624	0	3	0.00	164024	101	3.00	1624	1624	1624	2110	1137	1624	1624.00	0.51	0	-15	1648	1636	1630	1618	1612	1633	1615	82	486	500	1130	1	1	16334678	265	-4.85	0.42	12	0.00	-335.00	3846.00	2475	20231117	-34.38	1315	20240805	23.50	2280	-28.77	20240117	1315	23.50	20240805	2475	-34.38	20231117	1315	23.50	20240805	1.06	N	050760	500	81 억		83742	N	N	0	N	00	N
81	20241017	160528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1624	-18	5	-1.10	5488547	3368	73.94	1630	1642	1624	2130	1150	1642	1629.62	0.51	0	30	1673	1657	1643	1627	1613	1665	1635	82	488	500	1140	1	1	16334678	265	-4.85	0.42	12	0.02	-335.00	3846.00	2475	20231117	-34.38	1315	20240805	23.50	2280	-28.77	20240117	1315	23.50	20240805	2475	-34.38	20231117	1315	23.50	20240805	1.06	N	050760	500	81 억		83712	N	N	0	N	00	N
82	20241017	150529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1630	-12	5	-0.73	5074427	3113	68.34	1630	1642	1624	2130	1150	1642	1630.08	0.51	0	95	1673	1657	1643	1627	1613	1665	1635	82	488	500	1140	1	1	16334678	266	-4.87	0.42	12	0.02	-335.00	3846.00	2475	20231117	-34.14	1315	20240805	23.95	2280	-28.51	20240117	1315	23.95	20240805	2475	-34.14	20231117	1315	23.95	20240805	1.06	N	050760	500	81 억		83712	N	N	0	N	00	N
83	20241017	140530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1632	-10	5	-0.61	4417266	2710	59.50	1630	1642	1624	2130	1150	1642	1629.99	0.51	0	58	1673	1657	1643	1627	1613	1665	1635	82	488	500	1140	1	1	16334678	267	-4.87	0.42	12	0.02	-335.00	3846.00	2475	20231117	-34.06	1315	20240805	24.11	2280	-28.42	20240117	1315	24.11	20240805	2475	-34.06	20231117	1315	24.11	20240805	1.06	N	050760	500	81 억		83712	N	N	0	N	00	N
84	20241017	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1630	-12	5	-0.73	4415634	2709	59.47	1630	1642	1624	2130	1150	1642	1629.99	0.51	0	58	1673	1657	1643	1627	1613	1665	1635	82	488	500	1140	1	1	16334678	266	-4.87	0.42	12	0.02	-335.00	3846.00	2475	20231117	-34.14	1315	20240805	23.95	2280	-28.51	20240117	1315	23.95	20240805	2475	-34.14	20231117	1315	23.95	20240805	1.06	N	050760	500	81 억		83712	N	N	0	N	00	N
85	20241017	120530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1631	-11	5	-0.67	2291688	1406	30.87	1630	1642	1624	2130	1150	1642	1629.93	0.51	0	58	1673	1657	1643	1627	1613	1665	1635	82	488	500	1140	1	1	16334678	266	-4.87	0.42	12	0.01	-335.00	3846.00	2475	20231117	-34.10	1315	20240805	24.03	2280	-28.46	20240117	1315	24.03	20240805	2475	-34.10	20231117	1315	24.03	20240805	1.06	N	050760	500	81 억		83712	N	N	0	N	00	N
86	20241017	110530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1631	-11	5	-0.67	1662713	1022	22.44	1630	1642	1624	2130	1150	1642	1626.92	0.51	0	93	1673	1657	1643	1627	1613	1665	1635	82	488	500	1140	1	1	16334678	266	-4.87	0.42	12	0.01	-335.00	3846.00	2475	20231117	-34.10	1315	20240805	24.03	2280	-28.46	20240117	1315	24.03	20240805	2475	-34.10	20231117	1315	24.03	20240805	1.06	N	050760	500	81 억		83712	N	N	0	N	00	N
87	20241017	100532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1632	-10	5	-0.61	11472	7	0.15	1630	1642	1630	2130	1150	1642	1638.86	0.51	0	0	1673	1657	1643	1627	1613	1665	1635	82	488	500	1140	1	1	16334678	267	-4.87	0.42	12	0.00	-335.00	3846.00	2475	20231117	-34.06	1315	20240805	24.11	2280	-28.42	20240117	1315	24.11	20240805	2475	-34.06	20231117	1315	24.11	20240805	1.06	N	050760	500	81 억		83712	N	N	0	N	00	N
88	20241017	090526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1642	0	3	0.00	3272	2	0.04	1630	1642	1630	2130	1150	1642	1636.00	0.51	0	0	1673	1657	1643	1627	1613	1665	1635	82	488	500	1140	1	1	16334678	268	-4.90	0.43	12	0.00	-335.00	3846.00	2475	20231117	-33.66	1315	20240805	24.87	2280	-27.98	20240117	1315	24.87	20240805	2475	-33.66	20231117	1315	24.87	20240805	1.06	N	050760	500	81 억		83712	N	N	0	N	00	N
89	20241016	160524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1642	2	2	0.12	7491246	4555	80.09	1640	1659	1629	2130	1148	1640	1644.62	0.51	0	-249	1659	1649	1632	1622	1605	1654	1627	82	490	500	1140	1	1	16334678	268	-4.90	0.43	12	0.03	-335.00	3846.00	2475	20231117	-33.66	1315	20240805	24.87	2280	-27.98	20240117	1315	24.87	20240805	2475	-33.66	20231117	1315	24.87	20240805	1.06	N	050760	500	81 억		83961	N	N	0	N	00	N
90	20241016	150527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1642	2	2	0.12	7031576	4275	75.17	1640	1659	1629	2130	1148	1640	1644.81	0.51	0	-161	1659	1649	1632	1622	1605	1654	1627	82	490	500	1140	1	1	16334678	268	-4.90	0.43	12	0.03	-335.00	3846.00	2475	20231117	-33.66	1315	20240805	24.87	2280	-27.98	20240117	1315	24.87	20240805	2475	-33.66	20231117	1315	24.87	20240805	1.06	N	050760	500	81 억		83961	N	N	0	N	00	N
91	20241016	140528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1642	2	2	0.12	6010252	3653	64.23	1640	1659	1629	2130	1148	1640	1645.29	0.51	0	-161	1659	1649	1632	1622	1605	1654	1627	82	490	500	1140	1	1	16334678	268	-4.90	0.43	12	0.02	-335.00	3846.00	2475	20231117	-33.66	1315	20240805	24.87	2280	-27.98	20240117	1315	24.87	20240805	2475	-33.66	20231117	1315	24.87	20240805	1.06	N	050760	500	81 억		83961	N	N	0	N	00	N
92	20241016	130526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1640	0	3	0.00	5960992	3623	63.71	1640	1659	1629	2130	1148	1640	1645.32	0.51	0	-161	1659	1649	1632	1622	1605	1654	1627	82	490	500	1140	1	1	16334678	268	-4.90	0.43	12	0.02	-335.00	3846.00	2475	20231117	-33.74	1315	20240805	24.71	2280	-28.07	20240117	1315	24.71	20240805	2475	-33.74	20231117	1315	24.71	20240805	1.06	N	050760	500	81 억		83961	N	N	0	N	00	N
93	20241016	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1630	-10	5	-0.61	2964101	1800	31.65	1640	1659	1629	2130	1148	1640	1646.72	0.51	0	-36	1659	1649	1632	1622	1605	1654	1627	82	490	500	1140	1	1	16334678	266	-4.87	0.42	12	0.01	-335.00	3846.00	2475	20231117	-34.14	1315	20240805	23.95	2280	-28.51	20240117	1315	23.95	20240805	2475	-34.14	20231117	1315	23.95	20240805	1.06	N	050760	500	81 억		83961	N	N	0	N	00	N
94	20241016	110525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1651	11	2	0.67	2729482	1656	29.12	1640	1659	1629	2130	1148	1640	1648.24	0.51	0	-36	1659	1649	1632	1622	1605	1654	1627	82	490	500	1140	1	1	16334678	270	-4.93	0.43	12	0.01	-335.00	3846.00	2475	20231117	-33.29	1315	20240805	25.55	2280	-27.59	20240117	1315	25.55	20240805	2475	-33.29	20231117	1315	25.55	20240805	1.06	N	050760	500	81 억		83961	N	N	0	N	00	N
95	20241016	100526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1631	-9	5	-0.55	262174	160	2.81	1640	1640	1630	2130	1148	1640	1638.59	0.51	0	-2	1659	1649	1632	1622	1605	1654	1627	82	490	500	1140	1	1	16334678	266	-4.87	0.42	12	0.00	-335.00	3846.00	2475	20231117	-34.10	1315	20240805	24.03	2280	-28.46	20240117	1315	24.03	20240805	2475	-34.10	20231117	1315	24.03	20240805	1.06	N	050760	500	81 억		83961	N	N	0	N	00	N
96	20241016	090526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1640	0	3	0.00	27880	17	0.30	1640	1640	1640	2130	1148	1640	1640.00	0.51	0	-2	1659	1649	1632	1622	1605	1654	1627	82	490	500	1140	1	1	16334678	268	-4.90	0.43	12	0.00	-335.00	3846.00	2475	20231117	-33.74	1315	20240805	24.71	2280	-28.07	20240117	1315	24.71	20240805	2475	-33.74	20231117	1315	24.71	20240805	1.06	N	050760	500	81 억		83961	N	N	0	N	00	N
97	20241015	160522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1640	12	2	0.74	9258156	5687	22.27	1625	1642	1615	2115	1140	1628	1627.95	0.51	0	756	1645	1636	1625	1616	1605	1631	1611	82	487	500	1130	1	1	16334678	268	-4.90	0.43	12	0.03	-335.00	3846.00	2475	20231117	-33.74	1315	20240805	24.71	2280	-28.07	20240117	1315	24.71	20240805	2475	-33.74	20231117	1315	24.71	20240805	1.06	N	050760	500	81 억		83205	N	N	0	N	00	N
98	20241015	150528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1636	8	2	0.49	7144783	4398	17.22	1625	1642	1615	2115	1140	1628	1624.55	0.51	0	802	1645	1636	1625	1616	1605	1631	1611	82	487	500	1130	1	1	16334678	267	-4.88	0.43	12	0.03	-335.00	3846.00	2475	20231117	-33.90	1315	20240805	24.41	2280	-28.25	20240117	1315	24.41	20240805	2475	-33.90	20231117	1315	24.41	20240805	1.06	N	050760	500	81 억		83205	N	N	0	N	00	N
99	20241015	140527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1636	8	2	0.49	7023793	4324	16.93	1625	1642	1615	2115	1140	1628	1624.37	0.51	0	812	1645	1636	1625	1616	1605	1631	1611	82	487	500	1130	1	1	16334678	267	-4.88	0.43	12	0.03	-335.00	3846.00	2475	20231117	-33.90	1315	20240805	24.41	2280	-28.25	20240117	1315	24.41	20240805	2475	-33.90	20231117	1315	24.41	20240805	1.06	N	050760	500	81 억		83205	N	N	0	N	00	N
100	20241015	130525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1628	0	3	0.00	6781198	4175	16.35	1625	1642	1615	2115	1140	1628	1624.24	0.51	0	812	1645	1636	1625	1616	1605	1631	1611	82	487	500	1130	1	1	16334678	266	-4.86	0.42	12	0.03	-335.00	3846.00	2475	20231117	-34.22	1315	20240805	23.80	2280	-28.60	20240117	1315	23.80	20240805	2475	-34.22	20231117	1315	23.80	20240805	1.06	N	050760	500	81 억		83205	N	N	0	N	00	N
101	20241015	120525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1625	-3	5	-0.18	6154453	3791	14.85	1625	1642	1615	2115	1140	1628	1623.44	0.51	0	860	1645	1636	1625	1616	1605	1631	1611	82	487	500	1130	1	1	16334678	265	-4.85	0.42	12	0.02	-335.00	3846.00	2475	20231117	-34.34	1315	20240805	23.57	2280	-28.73	20240117	1315	23.57	20240805	2475	-34.34	20231117	1315	23.57	20240805	1.06	N	050760	500	81 억		83205	N	N	0	N	00	N
102	20241015	110527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1628	0	3	0.00	5186414	3196	12.52	1625	1642	1615	2115	1140	1628	1622.78	0.51	0	901	1645	1636	1625	1616	1605	1631	1611	82	487	500	1130	1	1	16334678	266	-4.86	0.42	12	0.02	-335.00	3846.00	2475	20231117	-34.22	1315	20240805	23.80	2280	-28.60	20240117	1315	23.80	20240805	2475	-34.22	20231117	1315	23.80	20240805	1.06	N	050760	500	81 억		83205	N	N	0	N	00	N
103	20241015	100526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1624	-4	5	-0.25	4858281	2995	11.73	1625	1642	1615	2115	1140	1628	1622.13	0.51	0	955	1645	1636	1625	1616	1605	1631	1611	82	487	500	1130	1	1	16334678	265	-4.85	0.42	12	0.02	-335.00	3846.00	2475	20231117	-34.38	1315	20240805	23.50	2280	-28.77	20240117	1315	23.50	20240805	2475	-34.38	20231117	1315	23.50	20240805	1.06	N	050760	500	81 억		83205	N	N	0	N	00	N
104	20241015	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1625	-3	5	-0.18	97500	60	0.23	1625	1625	1625	2115	1140	1628	1625.00	0.51	0	-6	1645	1636	1625	1616	1605	1631	1611	82	487	500	1130	1	1	16334678	265	-4.85	0.42	12	0.00	-335.00	3846.00	2475	20231117	-34.34	1315	20240805	23.57	2280	-28.73	20240117	1315	23.57	20240805	2475	-34.34	20231117	1315	23.57	20240805	1.06	N	050760	500	81 억		83205	N	N	0	N	00	N
105	20241014	160512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1628	-6	5	-0.37	41384786	25533	142.01	1634	1634	1614	2120	1144	1634	1620.84	0.51	0	60	1666	1650	1642	1626	1618	1646	1622	82	486	500	1140	1	1	16334678	266	-4.86	0.42	12	0.16	-335.00	3846.00	2475	20231117	-34.22	1315	20240805	23.80	2280	-28.60	20240117	1315	23.80	20240805	2475	-34.22	20231117	1315	23.80	20240805	1.06	N	050760	500	81 억		83145	N	N	0	N	00	N
106	20241014	150520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1621	-13	5	-0.80	39268196	24231	134.77	1634	1634	1614	2120	1144	1634	1620.58	0.51	0	260	1666	1650	1642	1626	1618	1646	1622	82	486	500	1140	1	1	16334678	265	-4.84	0.42	12	0.15	-335.00	3846.00	2475	20231117	-34.51	1315	20240805	23.27	2280	-28.90	20240117	1315	23.27	20240805	2475	-34.51	20231117	1315	23.27	20240805	1.06	N	050760	500	81 억		83145	N	N	0	N	00	N
107	20241014	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1628	-6	5	-0.37	39154656	24161	134.38	1634	1634	1614	2120	1144	1634	1620.57	0.51	0	260	1666	1650	1642	1626	1618	1646	1622	82	486	500	1140	1	1	16334678	266	-4.86	0.42	12	0.15	-335.00	3846.00	2475	20231117	-34.22	1315	20240805	23.80	2280	-28.60	20240117	1315	23.80	20240805	2475	-34.22	20231117	1315	23.80	20240805	1.06	N	050760	500	81 억		83145	N	N	0	N	00	N
108	20241014	130520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1627	-7	5	-0.43	39039076	24090	133.98	1634	1634	1614	2120	1144	1634	1620.55	0.51	0	260	1666	1650	1642	1626	1618	1646	1622	82	486	500	1140	1	1	16334678	266	-4.86	0.42	12	0.15	-335.00	3846.00	2475	20231117	-34.26	1315	20240805	23.73	2280	-28.64	20240117	1315	23.73	20240805	2475	-34.26	20231117	1315	23.73	20240805	1.06	N	050760	500	81 억		83145	N	N	0	N	00	N
109	20241014	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1630	-4	5	-0.24	38991884	24061	133.82	1634	1634	1614	2120	1144	1634	1620.54	0.51	0	260	1666	1650	1642	1626	1618	1646	1622	82	486	500	1140	1	1	16334678	266	-4.87	0.42	12	0.15	-335.00	3846.00	2475	20231117	-34.14	1315	20240805	23.95	2280	-28.51	20240117	1315	23.95	20240805	2475	-34.14	20231117	1315	23.95	20240805	1.06	N	050760	500	81 억		83145	N	N	0	N	00	N
110	20241014	110515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1629	-5	5	-0.31	38975585	24051	133.77	1634	1634	1614	2120	1144	1634	1620.54	0.51	0	260	1666	1650	1642	1626	1618	1646	1622	82	486	500	1140	1	1	16334678	266	-4.86	0.42	12	0.15	-335.00	3846.00	2475	20231117	-34.18	1315	20240805	23.88	2280	-28.55	20240117	1315	23.88	20240805	2475	-34.18	20231117	1315	23.88	20240805	1.06	N	050760	500	81 억		83145	N	N	0	N	00	N
111	20241014	100514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1614	-20	5	-1.22	8910028	5508	30.63	1634	1634	1614	2120	1144	1634	1617.65	0.51	0	-68	1666	1650	1642	1626	1618	1646	1622	82	486	500	1140	1	1	16334678	264	-4.82	0.42	12	0.03	-335.00	3846.00	2475	20231117	-34.79	1315	20240805	22.74	2280	-29.21	20240117	1315	22.74	20240805	2475	-34.79	20231117	1315	22.74	20240805	1.06	N	050760	500	81 억		83145	N	N	0	N	00	N
112	20241014	090516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1634	0	3	0.00	96406	59	0.33	1634	1634	1634	2120	1144	1634	1634.00	0.51	0	-8	1666	1650	1642	1626	1618	1646	1622	82	486	500	1140	1	1	16334678	267	-4.88	0.42	12	0.00	-335.00	3846.00	2475	20231117	-33.98	1315	20240805	24.26	2280	-28.33	20240117	1315	24.26	20240805	2475	-33.98	20231117	1315	24.26	20240805	1.06	N	050760	500	81 억		83145	N	N	0	N	00	N
113	20241011	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1634	-14	5	-0.85	29532623	17980	39.27	1649	1658	1634	2140	1154	1648	1642.53	0.51	0	-480	1669	1658	1637	1626	1605	1664	1632	82	492	500	1150	1	1	16334678	267	-4.88	0.42	12	0.11	-335.00	3846.00	2475	20231117	-33.98	1315	20240805	24.26	2280	-28.33	20240117	1315	24.26	20240805	2475	-33.98	20231117	1315	24.26	20240805	1.06	N	050760	500	81 억		83625	N	N	0	N	00	N
114	20241011	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1641	-7	5	-0.42	28060341	17079	37.30	1649	1658	1637	2140	1154	1648	1642.97	0.51	0	-150	1669	1658	1637	1626	1605	1664	1632	82	492	500	1150	1	1	16334678	268	-4.90	0.43	12	0.10	-335.00	3846.00	2475	20231117	-33.70	1315	20240805	24.79	2280	-28.03	20240117	1315	24.79	20240805	2475	-33.70	20231117	1315	24.79	20240805	1.06	N	050760	500	81 억		83625	N	N	0	N	00	N
115	20241011	140515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1641	-7	5	-0.42	28060341	17079	37.30	1649	1658	1637	2140	1154	1648	1642.97	0.51	0	-150	1669	1658	1637	1626	1605	1664	1632	82	492	500	1150	1	1	16334678	268	-4.90	0.43	12	0.10	-335.00	3846.00	2475	20231117	-33.70	1315	20240805	24.79	2280	-28.03	20240117	1315	24.79	20240805	2475	-33.70	20231117	1315	24.79	20240805	1.06	N	050760	500	81 억		83625	N	N	0	N	00	N
116	20241011	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1642	-6	5	-0.36	28030796	17061	37.26	1649	1658	1637	2140	1154	1648	1642.97	0.51	0	-150	1669	1658	1637	1626	1605	1664	1632	82	492	500	1150	1	1	16334678	268	-4.90	0.43	12	0.10	-335.00	3846.00	2475	20231117	-33.66	1315	20240805	24.87	2280	-27.98	20240117	1315	24.87	20240805	2475	-33.66	20231117	1315	24.87	20240805	1.06	N	050760	500	81 억		83625	N	N	0	N	00	N
117	20241011	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1642	-6	5	-0.36	28006166	17046	37.23	1649	1658	1637	2140	1154	1648	1642.98	0.51	0	-150	1669	1658	1637	1626	1605	1664	1632	82	492	500	1150	1	1	16334678	268	-4.90	0.43	12	0.10	-335.00	3846.00	2475	20231117	-33.66	1315	20240805	24.87	2280	-27.98	20240117	1315	24.87	20240805	2475	-33.66	20231117	1315	24.87	20240805	1.06	N	050760	500	81 억		83625	N	N	0	N	00	N
118	20241011	110512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1642	-6	5	-0.36	27988104	17035	37.20	1649	1658	1637	2140	1154	1648	1642.98	0.51	0	-150	1669	1658	1637	1626	1605	1664	1632	82	492	500	1150	1	1	16334678	268	-4.90	0.43	12	0.10	-335.00	3846.00	2475	20231117	-33.66	1315	20240805	24.87	2280	-27.98	20240117	1315	24.87	20240805	2475	-33.66	20231117	1315	24.87	20240805	1.06	N	050760	500	81 억		83625	N	N	0	N	00	N
119	20241011	100519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1639	-9	5	-0.55	6784534	4126	9.01	1649	1658	1637	2140	1154	1648	1644.34	0.51	0	262	1669	1658	1637	1626	1605	1664	1632	82	492	500	1150	1	1	16334678	268	-4.89	0.43	12	0.03	-335.00	3846.00	2475	20231117	-33.78	1315	20240805	24.64	2280	-28.11	20240117	1315	24.64	20240805	2475	-33.78	20231117	1315	24.64	20240805	1.06	N	050760	500	81 억		83625	N	N	0	N	00	N
120	20241011	090515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1637	-11	5	-0.67	2141485	1303	2.85	1649	1649	1637	2140	1154	1648	1643.50	0.51	0	173	1669	1658	1637	1626	1605	1664	1632	82	492	500	1150	1	1	16334678	267	-4.89	0.43	12	0.01	-335.00	3846.00	2475	20231117	-33.86	1315	20240805	24.49	2280	-28.20	20240117	1315	24.49	20240805	2475	-33.86	20231117	1315	24.49	20240805	1.06	N	050760	500	81 억		83625	N	N	0	N	00	N
121	20241010	160524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1648	27	2	1.67	74729504	45789	896.94	1616	1648	1616	2105	1135	1621	1632.04	0.50	0	1480	1631	1626	1616	1611	1601	1628	1613	82	484	500	1130	1	1	16334678	269	-4.92	0.43	12	0.28	-335.00	3846.00	2475	20231117	-33.41	1315	20240805	25.32	2280	-27.72	20240117	1315	25.32	20240805	2475	-33.41	20231117	1315	25.32	20240805	1.06	N	050760	500	81 억		82145	N	N	0	N	00	N
122	20241010	150533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1643	22	2	1.36	73681797	45152	884.47	1616	1647	1616	2105	1135	1621	1631.86	0.50	0	1486	1631	1626	1616	1611	1601	1628	1613	82	484	500	1130	1	1	16334678	268	-4.90	0.43	12	0.28	-335.00	3846.00	2475	20231117	-33.62	1315	20240805	24.94	2280	-27.94	20240117	1315	24.94	20240805	2475	-33.62	20231117	1315	24.94	20240805	1.06	N	050760	500	81 억		82145	N	N	0	N	00	N
123	20241010	140529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1632	11	2	0.68	61006175	37386	732.34	1616	1647	1616	2105	1135	1621	1631.79	0.50	0	1580	1631	1626	1616	1611	1601	1628	1613	82	484	500	1130	1	1	16334678	267	-4.87	0.42	12	0.23	-335.00	3846.00	2475	20231117	-34.06	1315	20240805	24.11	2280	-28.42	20240117	1315	24.11	20240805	2475	-34.06	20231117	1315	24.11	20240805	1.06	N	050760	500	81 억		82145	N	N	0	N	00	N
124	20241010	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1630	9	2	0.56	57934253	35504	695.47	1616	1647	1616	2105	1135	1621	1631.77	0.50	0	1609	1631	1626	1616	1611	1601	1628	1613	82	484	500	1130	1	1	16334678	266	-4.87	0.42	12	0.22	-335.00	3846.00	2475	20231117	-34.14	1315	20240805	23.95	2280	-28.51	20240117	1315	23.95	20240805	2475	-34.14	20231117	1315	23.95	20240805	1.06	N	050760	500	81 억		82145	N	N	0	N	00	N
125	20241010	120528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1629	8	2	0.49	57888533	35476	694.93	1616	1647	1616	2105	1135	1621	1631.77	0.50	0	1608	1631	1626	1616	1611	1601	1628	1613	82	484	500	1130	1	1	16334678	266	-4.86	0.42	12	0.22	-335.00	3846.00	2475	20231117	-34.18	1315	20240805	23.88	2280	-28.55	20240117	1315	23.88	20240805	2475	-34.18	20231117	1315	23.88	20240805	1.06	N	050760	500	81 억		82145	N	N	0	N	00	N
126	20241010	110527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1629	8	2	0.49	57797027	35420	693.83	1616	1647	1616	2105	1135	1621	1631.76	0.50	0	1610	1631	1626	1616	1611	1601	1628	1613	82	484	500	1130	1	1	16334678	266	-4.86	0.42	12	0.22	-335.00	3846.00	2475	20231117	-34.18	1315	20240805	23.88	2280	-28.55	20240117	1315	23.88	20240805	2475	-34.18	20231117	1315	23.88	20240805	1.06	N	050760	500	81 억		82145	N	N	0	N	00	N
127	20241010	100527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1623	2	2	0.12	24851152	15269	299.10	1616	1643	1616	2105	1135	1621	1627.56	0.50	0	476	1631	1626	1616	1611	1601	1628	1613	82	484	500	1130	1	1	16334678	265	-4.84	0.42	12	0.09	-335.00	3846.00	2475	20231117	-34.42	1315	20240805	23.42	2280	-28.82	20240117	1315	23.42	20240805	2475	-34.42	20231117	1315	23.42	20240805	1.06	N	050760	500	81 억		82145	N	N	0	N	00	N
128	20241010	090527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1621	0	3	0.00	426669	264	5.17	1616	1621	1616	2105	1135	1621	1616.17	0.50	0	-30	1631	1626	1616	1611	1601	1628	1613	82	484	500	1130	1	1	16334678	265	-4.84	0.42	12	0.00	-335.00	3846.00	2475	20231117	-34.51	1315	20240805	23.27	2280	-28.90	20240117	1315	23.27	20240805	2475	-34.51	20231117	1315	23.27	20240805	1.06	N	050760	500	81 억		82145	N	N	0	N	00	N
129	20241008	160524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1621	3	2	0.19	8233873	5105	6.31	1618	1621	1606	2100	1133	1618	1612.90	0.50	0	-207	1649	1633	1623	1607	1597	1641	1615	82	482	500	1130	1	1	16334678	265	-4.84	0.42	12	0.03	-335.00	3846.00	2475	20231117	-34.51	1315	20240805	23.27	2280	-28.90	20240117	1315	23.27	20240805	2475	-34.51	20231117	1315	23.27	20240805	1.06	N	050760	500	81 억		82352	N	N	0	N	00	N
130	20241008	150527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1613	-5	5	-0.31	7167342	4445	5.50	1618	1619	1606	2100	1133	1618	1612.45	0.50	0	-139	1649	1633	1623	1607	1597	1641	1615	82	482	500	1130	1	1	16334678	263	-4.81	0.42	12	0.03	-335.00	3846.00	2475	20231117	-34.83	1315	20240805	22.66	2280	-29.25	20240117	1315	22.66	20240805	2475	-34.83	20231117	1315	22.66	20240805	1.06	N	050760	500	81 억		82352	N	N	0	N	00	N
131	20241008	140526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1613	-5	5	-0.31	6891519	4274	5.28	1618	1619	1606	2100	1133	1618	1612.43	0.50	0	-139	1649	1633	1623	1607	1597	1641	1615	82	482	500	1130	1	1	16334678	263	-4.81	0.42	12	0.03	-335.00	3846.00	2475	20231117	-34.83	1315	20240805	22.66	2280	-29.25	20240117	1315	22.66	20240805	2475	-34.83	20231117	1315	22.66	20240805	1.06	N	050760	500	81 억		82352	N	N	0	N	00	N
132	20241008	130525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1611	-7	5	-0.43	6880230	4267	5.28	1618	1619	1606	2100	1133	1618	1612.43	0.50	0	-139	1649	1633	1623	1607	1597	1641	1615	82	482	500	1130	1	1	16334678	263	-4.81	0.42	12	0.03	-335.00	3846.00	2475	20231117	-34.91	1315	20240805	22.51	2280	-29.34	20240117	1315	22.51	20240805	2475	-34.91	20231117	1315	22.51	20240805	1.06	N	050760	500	81 억		82352	N	N	0	N	00	N
133	20241008	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1617	-1	5	-0.06	6442038	3995	4.94	1618	1619	1606	2100	1133	1618	1612.53	0.50	0	-140	1649	1633	1623	1607	1597	1641	1615	82	482	500	1130	1	1	16334678	264	-4.83	0.42	12	0.02	-335.00	3846.00	2475	20231117	-34.67	1315	20240805	22.97	2280	-29.08	20240117	1315	22.97	20240805	2475	-34.67	20231117	1315	22.97	20240805	1.06	N	050760	500	81 억		82352	N	N	0	N	00	N
134	20241008	110525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1617	-1	5	-0.06	6377468	3955	4.89	1618	1619	1606	2100	1133	1618	1612.51	0.50	0	-140	1649	1633	1623	1607	1597	1641	1615	82	482	500	1130	1	1	16334678	264	-4.83	0.42	12	0.02	-335.00	3846.00	2475	20231117	-34.67	1315	20240805	22.97	2280	-29.08	20240117	1315	22.97	20240805	2475	-34.67	20231117	1315	22.97	20240805	1.06	N	050760	500	81 억		82352	N	N	0	N	00	N
135	20241008	100527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1617	-1	5	-0.06	3315378	2053	2.54	1618	1619	1606	2100	1133	1618	1614.89	0.50	0	-131	1649	1633	1623	1607	1597	1641	1615	82	482	500	1130	1	1	16334678	264	-4.83	0.42	12	0.01	-335.00	3846.00	2475	20231117	-34.67	1315	20240805	22.97	2280	-29.08	20240117	1315	22.97	20240805	2475	-34.67	20231117	1315	22.97	20240805	1.06	N	050760	500	81 억		82352	N	N	0	N	00	N
136	20241008	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1618	0	3	0.00	16180	10	0.01	1618	1618	1618	2100	1133	1618	1618.00	0.50	0	-1	1649	1633	1623	1607	1597	1641	1615	82	482	500	1130	1	1	16334678	264	-4.83	0.42	12	0.00	-335.00	3846.00	2475	20231117	-34.63	1315	20240805	23.04	2280	-29.04	20240117	1315	23.04	20240805	2475	-34.63	20231117	1315	23.04	20240805	1.06	N	050760	500	81 억		82352	N	N	0	N	00	N
137	20241007	160524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1618	-3	5	-0.19	131227000	80875	258.53	1613	1639	1613	2105	1135	1621	1622.59	0.51	0	-1119	1660	1640	1625	1605	1590	1650	1615	82	484	500	1130	1	1	16334678	264	-4.83	0.42	12	0.50	-335.00	3846.00	2475	20231117	-34.63	1315	20240805	23.04	2280	-29.04	20240117	1315	23.04	20240805	2475	-34.63	20231117	1315	23.04	20240805	1.06	N	050760	500	81 억		83471	N	N	0	N	00	N
138	20241007	150509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1625	4	2	0.25	130410866	80371	256.92	1613	1639	1613	2105	1135	1621	1622.61	0.51	0	-664	1660	1640	1625	1605	1590	1650	1615	82	484	500	1130	1	1	16334678	265	-4.85	0.42	12	0.49	-335.00	3846.00	2475	20231117	-34.34	1315	20240805	23.57	2280	-28.73	20240117	1315	23.57	20240805	2475	-34.34	20231117	1315	23.57	20240805	1.06	N	050760	500	81 억		83471	N	N	0	N	00	N
139	20241007	140528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1625	4	2	0.25	129424553	79764	254.98	1613	1639	1613	2105	1135	1621	1622.59	0.51	0	-664	1660	1640	1625	1605	1590	1650	1615	82	484	500	1130	1	1	16334678	265	-4.85	0.42	12	0.49	-335.00	3846.00	2475	20231117	-34.34	1315	20240805	23.57	2280	-28.73	20240117	1315	23.57	20240805	2475	-34.34	20231117	1315	23.57	20240805	1.06	N	050760	500	81 억		83471	N	N	0	N	00	N
140	20241007	130513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1620	-1	5	-0.06	100688369	62071	198.42	1613	1639	1613	2105	1135	1621	1622.15	0.51	0	1084	1660	1640	1625	1605	1590	1650	1615	82	484	500	1130	1	1	16334678	265	-4.84	0.42	12	0.38	-335.00	3846.00	2475	20231117	-34.55	1315	20240805	23.19	2280	-28.95	20240117	1315	23.19	20240805	2475	-34.55	20231117	1315	23.19	20240805	1.06	N	050760	500	81 억		83471	N	N	0	N	00	N
141	20241007	120543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1619	-2	5	-0.12	52188550	32177	102.86	1613	1639	1613	2105	1135	1621	1621.92	0.51	0	964	1660	1640	1625	1605	1590	1650	1615	82	484	500	1130	1	1	16334678	264	-4.83	0.42	12	0.20	-335.00	3846.00	2475	20231117	-34.59	1315	20240805	23.12	2280	-28.99	20240117	1315	23.12	20240805	2475	-34.59	20231117	1315	23.12	20240805	1.06	N	050760	500	81 억		83471	N	N	0	N	00	N
142	20241007	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1618	-3	5	-0.19	40820622	25165	80.44	1613	1639	1613	2105	1135	1621	1622.12	0.51	0	753	1660	1640	1625	1605	1590	1650	1615	82	484	500	1130	1	1	16334678	264	-4.83	0.42	12	0.15	-335.00	3846.00	2475	20231117	-34.63	1315	20240805	23.04	2280	-29.04	20240117	1315	23.04	20240805	2475	-34.63	20231117	1315	23.04	20240805	1.06	N	050760	500	81 억		83471	N	N	0	N	00	N
143	20241007	100505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1625	4	2	0.25	3848247	2368	7.57	1613	1639	1613	2105	1135	1621	1625.10	0.51	0	527	1660	1640	1625	1605	1590	1650	1615	82	484	500	1130	1	1	16334678	265	-4.85	0.42	12	0.01	-335.00	3846.00	2475	20231117	-34.34	1315	20240805	23.57	2280	-28.73	20240117	1315	23.57	20240805	2475	-34.34	20231117	1315	23.57	20240805	1.06	N	050760	500	81 억		83471	N	N	0	N	00	N
144	20241007	090446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1621	0	3	0.00	532338	330	1.05	1613	1621	1613	2105	1135	1621	1613.15	0.51	0	-47	1660	1640	1625	1605	1590	1650	1615	82	484	500	1130	1	1	16334678	265	-4.84	0.42	12	0.00	-335.00	3846.00	2475	20231117	-34.51	1315	20240805	23.27	2280	-28.90	20240117	1315	23.27	20240805	2475	-34.51	20231117	1315	23.27	20240805	1.06	N	050760	500	81 억		83471	N	N	0	N	00	N
145	20241004	160450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1621	20	2	1.25	50821411	31280	106.32	1610	1645	1610	2080	1121	1601	1624.73	0.51	0	383	1651	1625	1613	1587	1575	1620	1582	82	479	500	1120	1	1	16334678	265	-4.84	0.42	12	0.19	-335.00	3846.00	2475	20231117	-34.51	1315	20240805	23.27	2280	-28.90	20240117	1315	23.27	20240805	2475	-34.51	20231117	1315	23.27	20240805	1.06	N	050760	500	81 억		83088	N	N	0	N	00	N
146	20241004	150454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1616	15	2	0.94	49857369	30684	104.29	1610	1645	1610	2080	1121	1601	1624.87	0.51	0	570	1651	1625	1613	1587	1575	1620	1582	82	479	500	1120	1	1	16334678	264	-4.82	0.42	12	0.19	-335.00	3846.00	2475	20231117	-34.71	1315	20240805	22.89	2280	-29.12	20240117	1315	22.89	20240805	2475	-34.71	20231117	1315	22.89	20240805	1.06	N	050760	500	81 억		83088	N	N	0	N	00	N
147	20241004	140455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1621	20	2	1.25	49808906	30654	104.19	1610	1645	1610	2080	1121	1601	1624.87	0.51	0	570	1651	1625	1613	1587	1575	1620	1582	82	479	500	1120	1	1	16334678	265	-4.84	0.42	12	0.19	-335.00	3846.00	2475	20231117	-34.51	1315	20240805	23.27	2280	-28.90	20240117	1315	23.27	20240805	2475	-34.51	20231117	1315	23.27	20240805	1.06	N	050760	500	81 억		83088	N	N	0	N	00	N
148	20241004	130455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1620	19	2	1.19	44020528	27087	92.06	1610	1645	1610	2080	1121	1601	1625.15	0.51	0	610	1651	1625	1613	1587	1575	1620	1582	82	479	500	1120	1	1	16334678	265	-4.84	0.42	12	0.17	-335.00	3846.00	2475	20231117	-34.55	1315	20240805	23.19	2280	-28.95	20240117	1315	23.19	20240805	2475	-34.55	20231117	1315	23.19	20240805	1.06	N	050760	500	81 억		83088	N	N	0	N	00	N
149	20241004	120453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1619	18	2	1.12	17682149	10889	37.01	1610	1645	1610	2080	1121	1601	1623.85	0.51	0	387	1651	1625	1613	1587	1575	1620	1582	82	479	500	1120	1	1	16334678	264	-4.83	0.42	12	0.07	-335.00	3846.00	2475	20231117	-34.59	1315	20240805	23.12	2280	-28.99	20240117	1315	23.12	20240805	2475	-34.59	20231117	1315	23.12	20240805	1.06	N	050760	500	81 억		83088	N	N	0	N	00	N
150	20241004	110453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1623	22	2	1.37	14344024	8833	30.02	1610	1645	1610	2080	1121	1601	1623.91	0.51	0	97	1651	1625	1613	1587	1575	1620	1582	82	479	500	1120	1	1	16334678	265	-4.84	0.42	12	0.05	-335.00	3846.00	2475	20231117	-34.42	1315	20240805	23.42	2280	-28.82	20240117	1315	23.42	20240805	2475	-34.42	20231117	1315	23.42	20240805	1.06	N	050760	500	81 억		83088	N	N	0	N	00	N
151	20241004	100448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1623	22	2	1.37	12953170	7981	27.13	1610	1643	1610	2080	1121	1601	1623.00	0.51	0	187	1651	1625	1613	1587	1575	1620	1582	82	479	500	1120	1	1	16334678	265	-4.84	0.42	12	0.05	-335.00	3846.00	2475	20231117	-34.42	1315	20240805	23.42	2280	-28.82	20240117	1315	23.42	20240805	2475	-34.42	20231117	1315	23.42	20240805	1.06	N	050760	500	81 억		83088	N	N	0	N	00	N
152	20241004	090449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1610	9	2	0.56	164220	102	0.35	1610	1610	1610	2080	1121	1601	1610.00	0.51	0	-15	1651	1625	1613	1587	1575	1620	1582	82	479	500	1120	1	1	16334678	263	-4.81	0.42	12	0.00	-335.00	3846.00	2475	20231117	-34.95	1315	20240805	22.43	2280	-29.39	20240117	1315	22.43	20240805	2475	-34.95	20231117	1315	22.43	20240805	1.06	N	050760	500	81 억		83088	N	N	0	N	00	N
153	20241002	160447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1601	-38	5	-2.32	47717163	29422	179.80	1633	1639	1601	2130	1148	1639	1621.82	0.51	0	134	1727	1682	1641	1596	1555	1705	1619	82	491	500	1140	1	1	16334678	262	-4.78	0.42	12	0.18	-335.00	3846.00	2475	20231117	-35.31	1315	20240805	21.75	2280	-29.78	20240117	1315	21.75	20240805	2475	-35.31	20231117	1315	21.75	20240805	1.06	N	050760	500	81 억		82954	N	N	0	N	00	N
154	20241002	150456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1615	-24	5	-1.46	46812444	28857	176.34	1633	1639	1605	2130	1148	1639	1622.22	0.51	0	442	1727	1682	1641	1596	1555	1705	1619	82	491	500	1140	1	1	16334678	264	-4.82	0.42	12	0.18	-335.00	3846.00	2475	20231117	-34.75	1315	20240805	22.81	2280	-29.17	20240117	1315	22.81	20240805	2475	-34.75	20231117	1315	22.81	20240805	1.06	N	050760	500	81 억		82954	N	N	0	N	00	N
155	20241002	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1610	-29	5	-1.77	43735565	26947	164.67	1633	1639	1608	2130	1148	1639	1623.02	0.51	0	511	1727	1682	1641	1596	1555	1705	1619	82	491	500	1140	1	1	16334678	263	-4.81	0.42	12	0.16	-335.00	3846.00	2475	20231117	-34.95	1315	20240805	22.43	2280	-29.39	20240117	1315	22.43	20240805	2475	-34.95	20231117	1315	22.43	20240805	1.06	N	050760	500	81 억		82954	N	N	0	N	00	N
156	20241002	130451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1624	-15	5	-0.92	37855467	23311	142.45	1633	1639	1611	2130	1148	1639	1623.93	0.51	0	418	1727	1682	1641	1596	1555	1705	1619	82	491	500	1140	1	1	16334678	265	-4.85	0.42	12	0.14	-335.00	3846.00	2475	20231117	-34.38	1315	20240805	23.50	2280	-28.77	20240117	1315	23.50	20240805	2475	-34.38	20231117	1315	23.50	20240805	1.06	N	050760	500	81 억		82954	N	N	0	N	00	N
157	20241002	120447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1624	-15	5	-0.92	37855467	23311	142.45	1633	1639	1611	2130	1148	1639	1623.93	0.51	0	418	1727	1682	1641	1596	1555	1705	1619	82	491	500	1140	1	1	16334678	265	-4.85	0.42	12	0.14	-335.00	3846.00	2475	20231117	-34.38	1315	20240805	23.50	2280	-28.77	20240117	1315	23.50	20240805	2475	-34.38	20231117	1315	23.50	20240805	1.06	N	050760	500	81 억		82954	N	N	0	N	00	N
158	20241002	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1633	-6	5	-0.37	23018226	14171	86.60	1633	1639	1611	2130	1148	1639	1624.32	0.51	0	-51	1727	1682	1641	1596	1555	1705	1619	82	491	500	1140	1	1	16334678	267	-4.87	0.42	12	0.09	-335.00	3846.00	2475	20231117	-34.02	1315	20240805	24.18	2280	-28.38	20240117	1315	24.18	20240805	2475	-34.02	20231117	1315	24.18	20240805	1.06	N	050760	500	81 억		82954	N	N	0	N	00	N
159	20241002	100442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1615	-24	5	-1.46	4201370	2584	15.79	1633	1639	1615	2130	1148	1639	1625.92	0.51	0	-289	1727	1682	1641	1596	1555	1705	1619	82	491	500	1140	1	1	16334678	264	-4.82	0.42	12	0.02	-335.00	3846.00	2475	20231117	-34.75	1315	20240805	22.81	2280	-29.17	20240117	1315	22.81	20240805	2475	-34.75	20231117	1315	22.81	20240805	1.06	N	050760	500	81 억		82954	N	N	0	N	00	N
160	20241002	090440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1628	-11	5	-0.67	1149035	703	4.30	1633	1639	1628	2130	1148	1639	1634.47	0.51	0	-186	1727	1682	1641	1596	1555	1705	1619	82	491	500	1140	1	1	16334678	266	-4.86	0.42	12	0.00	-335.00	3846.00	2475	20231117	-34.22	1315	20240805	23.80	2280	-28.60	20240117	1315	23.80	20240805	2475	-34.22	20231117	1315	23.80	20240805	1.06	N	050760	500	81 억		82954	N	N	0	N	00	N