KissMeData/104480/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	160839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1390	-19	5	-1.35	40567410	29213	63.01	1405	1405	1380	1831	987	1409	1388.68	1.71	0	-10724	1433	1420	1411	1398	1389	1416	1394	454	422	500	1010	1	1	90895434	1263	-14.18	0.13	12	0.03	-98.00	10445.00	2195	20240115	-36.67	1250	20240806	11.20	2195	-36.67	20240115	1250	11.20	20240806	2195	-36.67	20240115	1250	11.20	20240806	2.19	N	104480	500	454 억		1556671	N	N	0	N	00	N
3	20241031	150850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1391	-18	5	-1.28	33923076	24434	52.70	1405	1405	1380	1831	987	1409	1388.36	1.71	0	-7757	1433	1420	1411	1398	1389	1416	1394	454	422	500	1010	1	1	90895434	1264	-14.19	0.13	12	0.03	-98.00	10445.00	2195	20240115	-36.63	1250	20240806	11.28	2195	-36.63	20240115	1250	11.28	20240806	2195	-36.63	20240115	1250	11.28	20240806	2.19	N	104480	500	454 억		1556671	N	N	0	N	00	N
4	20241031	140850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1391	-18	5	-1.28	31329931	22570	48.68	1405	1405	1380	1831	987	1409	1388.12	1.71	0	-7996	1433	1420	1411	1398	1389	1416	1394	454	422	500	1010	1	1	90895434	1264	-14.19	0.13	12	0.02	-98.00	10445.00	2195	20240115	-36.63	1250	20240806	11.28	2195	-36.63	20240115	1250	11.28	20240806	2195	-36.63	20240115	1250	11.28	20240806	2.19	N	104480	500	454 억		1556671	N	N	0	N	00	N
5	20241031	130849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1392	-17	5	-1.21	30474971	21955	47.35	1405	1405	1380	1831	987	1409	1388.07	1.71	0	-7694	1433	1420	1411	1398	1389	1416	1394	454	422	500	1010	1	1	90895434	1265	-14.20	0.13	12	0.02	-98.00	10445.00	2195	20240115	-36.58	1250	20240806	11.36	2195	-36.58	20240115	1250	11.36	20240806	2195	-36.58	20240115	1250	11.36	20240806	2.19	N	104480	500	454 억		1556671	N	N	0	N	00	N
6	20241031	120849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1392	-17	5	-1.21	25904844	18658	40.24	1405	1405	1380	1831	987	1409	1388.40	1.71	0	-8348	1433	1420	1411	1398	1389	1416	1394	454	422	500	1010	1	1	90895434	1265	-14.20	0.13	12	0.02	-98.00	10445.00	2195	20240115	-36.58	1250	20240806	11.36	2195	-36.58	20240115	1250	11.36	20240806	2195	-36.58	20240115	1250	11.36	20240806	2.19	N	104480	500	454 억		1556671	N	N	0	N	00	N
7	20241031	110849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1391	-18	5	-1.28	23357624	16826	36.29	1405	1405	1380	1831	987	1409	1388.19	1.71	0	-8349	1433	1420	1411	1398	1389	1416	1394	454	422	500	1010	1	1	90895434	1264	-14.19	0.13	12	0.02	-98.00	10445.00	2195	20240115	-36.63	1250	20240806	11.28	2195	-36.63	20240115	1250	11.28	20240806	2195	-36.63	20240115	1250	11.28	20240806	2.19	N	104480	500	454 억		1556671	N	N	0	N	00	N
8	20241031	100848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1390	-19	5	-1.35	13752269	9899	21.35	1405	1405	1380	1831	987	1409	1389.26	1.71	0	-6797	1433	1420	1411	1398	1389	1416	1394	454	422	500	1010	1	1	90895434	1263	-14.18	0.13	12	0.01	-98.00	10445.00	2195	20240115	-36.67	1250	20240806	11.20	2195	-36.67	20240115	1250	11.20	20240806	2195	-36.67	20240115	1250	11.20	20240806	2.19	N	104480	500	454 억		1556671	N	N	0	N	00	N
9	20241031	090846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1382	-27	5	-1.92	7705016	5537	11.94	1405	1405	1382	1831	987	1409	1391.55	1.71	0	-4765	1433	1420	1411	1398	1389	1416	1394	454	422	500	1010	1	1	90895434	1256	-14.10	0.13	12	0.01	-98.00	10445.00	2195	20240115	-37.04	1250	20240806	10.56	2195	-37.04	20240115	1250	10.56	20240806	2195	-37.04	20240115	1250	10.56	20240806	2.19	N	104480	500	454 억		1556671	N	N	0	N	00	N
10	20241030	160845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1409	-7	5	-0.49	65343571	46363	53.71	1419	1424	1402	1840	992	1416	1409.39	1.72	0	4716	1468	1442	1425	1399	1382	1433	1390	454	424	500	1010	1	1	90895434	1281	-14.38	0.13	12	0.05	-98.00	10445.00	2195	20240115	-35.81	1250	20240806	12.72	2195	-35.81	20240115	1250	12.72	20240806	2195	-35.81	20240115	1250	12.72	20240806	2.17	N	104480	500	454 억		1560135	N	N	0	N	00	N
11	20241030	150905	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1410	-6	5	-0.42	63838034	45293	52.47	1419	1424	1403	1840	992	1416	1409.45	1.72	0	4924	1468	1442	1425	1399	1382	1433	1390	454	424	500	1010	1	1	90895434	1282	-14.39	0.13	12	0.05	-98.00	10445.00	2195	20240115	-35.76	1250	20240806	12.80	2195	-35.76	20240115	1250	12.80	20240806	2195	-35.76	20240115	1250	12.80	20240806	2.17	N	104480	500	454 억		1560135	N	N	0	N	00	N
12	20241030	140847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1412	-4	5	-0.28	37255487	26360	30.54	1419	1424	1403	1840	992	1416	1413.33	1.72	0	-3935	1468	1442	1425	1399	1382	1433	1390	454	424	500	1010	1	1	90895434	1283	-14.41	0.14	12	0.03	-98.00	10445.00	2195	20240115	-35.67	1250	20240806	12.96	2195	-35.67	20240115	1250	12.96	20240806	2195	-35.67	20240115	1250	12.96	20240806	2.17	N	104480	500	454 억		1560135	N	N	0	N	00	N
13	20241030	130851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1412	-4	5	-0.28	35769666	25309	29.32	1419	1424	1403	1840	992	1416	1413.32	1.72	0	-3845	1468	1442	1425	1399	1382	1433	1390	454	424	500	1010	1	1	90895434	1283	-14.41	0.14	12	0.03	-98.00	10445.00	2195	20240115	-35.67	1250	20240806	12.96	2195	-35.67	20240115	1250	12.96	20240806	2195	-35.67	20240115	1250	12.96	20240806	2.17	N	104480	500	454 억		1560135	N	N	0	N	00	N
14	20241030	120904	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1407	-9	5	-0.64	26400488	18679	21.64	1419	1424	1403	1840	992	1416	1413.38	1.72	0	-1379	1468	1442	1425	1399	1382	1433	1390	454	424	500	1010	1	1	90895434	1279	-14.36	0.13	12	0.02	-98.00	10445.00	2195	20240115	-35.90	1250	20240806	12.56	2195	-35.90	20240115	1250	12.56	20240806	2195	-35.90	20240115	1250	12.56	20240806	2.17	N	104480	500	454 억		1560135	N	N	0	N	00	N
15	20241030	110848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1413	-3	5	-0.21	21682606	15322	17.75	1419	1424	1403	1840	992	1416	1415.13	1.72	0	-1589	1468	1442	1425	1399	1382	1433	1390	454	424	500	1010	1	1	90895434	1284	-14.42	0.14	12	0.02	-98.00	10445.00	2195	20240115	-35.63	1250	20240806	13.04	2195	-35.63	20240115	1250	13.04	20240806	2195	-35.63	20240115	1250	13.04	20240806	2.17	N	104480	500	454 억		1560135	N	N	0	N	00	N
16	20241030	100846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1415	-1	5	-0.07	11047772	7781	9.01	1419	1424	1415	1840	992	1416	1419.84	1.72	0	-1583	1468	1442	1425	1399	1382	1433	1390	454	424	500	1010	1	1	90895434	1286	-14.44	0.14	12	0.01	-98.00	10445.00	2195	20240115	-35.54	1250	20240806	13.20	2195	-35.54	20240115	1250	13.20	20240806	2195	-35.54	20240115	1250	13.20	20240806	2.17	N	104480	500	454 억		1560135	N	N	0	N	00	N
17	20241030	090850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1423	7	2	0.49	126399	89	0.10	1419	1424	1419	1840	992	1416	1420.21	1.72	0	-32	1468	1442	1425	1399	1382	1433	1390	454	424	500	1010	1	1	90895434	1293	-14.52	0.14	12	0.00	-98.00	10445.00	2195	20240115	-35.17	1250	20240806	13.84	2195	-35.17	20240115	1250	13.84	20240806	2195	-35.17	20240115	1250	13.84	20240806	2.17	N	104480	500	454 억		1560135	N	N	0	N	00	N
18	20241029	160818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1416	-35	5	-2.41	122392398	86297	194.97	1451	1451	1408	1886	1016	1451	1418.27	1.72	0	13479	1471	1460	1445	1434	1419	1466	1440	454	435	500	1040	1	1	90895434	1287	-14.45	0.14	12	0.09	-98.00	10445.00	2195	20240115	-35.49	1250	20240806	13.28	2195	-35.49	20240115	1250	13.28	20240806	2195	-35.49	20240115	1250	13.28	20240806	2.15	N	104480	500	454 억		1563820	N	N	0	N	00	N
19	20241029	150831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1421	-30	5	-2.07	120551862	84999	192.04	1451	1451	1408	1886	1016	1451	1418.27	1.72	0	14150	1471	1460	1445	1434	1419	1466	1440	454	435	500	1040	1	1	90895434	1292	-14.50	0.14	12	0.09	-98.00	10445.00	2195	20240115	-35.26	1250	20240806	13.68	2195	-35.26	20240115	1250	13.68	20240806	2195	-35.26	20240115	1250	13.68	20240806	2.15	N	104480	500	454 억		1563820	N	N	0	N	00	N
20	20241029	140735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1416	-35	5	-2.41	106990153	75444	170.45	1451	1451	1410	1886	1016	1451	1418.14	1.72	0	16785	1471	1460	1445	1434	1419	1466	1440	454	435	500	1040	1	1	90895434	1287	-14.45	0.14	12	0.08	-98.00	10445.00	2195	20240115	-35.49	1250	20240806	13.28	2195	-35.49	20240115	1250	13.28	20240806	2195	-35.49	20240115	1250	13.28	20240806	2.15	N	104480	500	454 억		1563820	N	N	0	N	00	N
21	20241029	130825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1418	-33	5	-2.27	94227990	66403	150.03	1451	1451	1412	1886	1016	1451	1419.03	1.72	0	17225	1471	1460	1445	1434	1419	1466	1440	454	435	500	1040	1	1	90895434	1289	-14.47	0.14	12	0.07	-98.00	10445.00	2195	20240115	-35.40	1250	20240806	13.44	2195	-35.40	20240115	1250	13.44	20240806	2195	-35.40	20240115	1250	13.44	20240806	2.15	N	104480	500	454 억		1563820	N	N	0	N	00	N
22	20241029	120827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1413	-38	5	-2.62	74180277	52225	117.99	1451	1451	1413	1886	1016	1451	1420.40	1.72	0	16644	1471	1460	1445	1434	1419	1466	1440	454	435	500	1040	1	1	90895434	1284	-14.42	0.14	12	0.06	-98.00	10445.00	2195	20240115	-35.63	1250	20240806	13.04	2195	-35.63	20240115	1250	13.04	20240806	2195	-35.63	20240115	1250	13.04	20240806	2.15	N	104480	500	454 억		1563820	N	N	0	N	00	N
23	20241029	110842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1435	-16	5	-1.10	17855334	12502	28.25	1451	1451	1422	1886	1016	1451	1428.20	1.72	0	-453	1471	1460	1445	1434	1419	1466	1440	454	435	500	1040	1	1	90895434	1304	-14.64	0.14	12	0.01	-98.00	10445.00	2195	20240115	-34.62	1250	20240806	14.80	2195	-34.62	20240115	1250	14.80	20240806	2195	-34.62	20240115	1250	14.80	20240806	2.15	N	104480	500	454 억		1563820	N	N	0	N	00	N
24	20241029	100824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1433	-18	5	-1.24	11909009	8328	18.82	1451	1451	1422	1886	1016	1451	1430.00	1.72	0	-364	1471	1460	1445	1434	1419	1466	1440	454	435	500	1040	1	1	90895434	1303	-14.62	0.14	12	0.01	-98.00	10445.00	2195	20240115	-34.72	1250	20240806	14.64	2195	-34.72	20240115	1250	14.64	20240806	2195	-34.72	20240115	1250	14.64	20240806	2.15	N	104480	500	454 억		1563820	N	N	0	N	00	N
25	20241028	160816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1451	5	2	0.35	63843363	44161	72.70	1433	1456	1430	1879	1013	1446	1445.70	1.72	0	284	1484	1465	1455	1436	1426	1460	1431	454	433	500	1040	1	1	90895434	1319	-14.81	0.14	12	0.05	-98.00	10445.00	2195	20240115	-33.90	1250	20240806	16.08	2195	-33.90	20240115	1250	16.08	20240806	2195	-33.90	20240115	1250	16.08	20240806	2.15	N	104480	500	454 억		1562698	N	N	0	N	00	N
26	20241028	150822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1453	7	2	0.48	63374734	43838	72.17	1433	1456	1430	1879	1013	1446	1445.66	1.72	0	292	1484	1465	1455	1436	1426	1460	1431	454	433	500	1040	1	1	90895434	1321	-14.83	0.14	12	0.05	-98.00	10445.00	2195	20240115	-33.80	1250	20240806	16.24	2195	-33.80	20240115	1250	16.24	20240806	2195	-33.80	20240115	1250	16.24	20240806	2.15	N	104480	500	454 억		1562698	N	N	0	N	00	N
27	20241028	140823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1454	8	2	0.55	54963669	38029	62.61	1433	1456	1430	1879	1013	1446	1445.31	1.72	0	1294	1484	1465	1455	1436	1426	1460	1431	454	433	500	1040	1	1	90895434	1322	-14.84	0.14	12	0.04	-98.00	10445.00	2195	20240115	-33.76	1250	20240806	16.32	2195	-33.76	20240115	1250	16.32	20240806	2195	-33.76	20240115	1250	16.32	20240806	2.15	N	104480	500	454 억		1562698	N	N	0	N	00	N
28	20241028	130819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1456	10	2	0.69	51039109	35326	58.16	1433	1456	1430	1879	1013	1446	1444.80	1.72	0	1244	1484	1465	1455	1436	1426	1460	1431	454	433	500	1040	1	1	90895434	1323	-14.86	0.14	12	0.04	-98.00	10445.00	2195	20240115	-33.67	1250	20240806	16.48	2195	-33.67	20240115	1250	16.48	20240806	2195	-33.67	20240115	1250	16.48	20240806	2.15	N	104480	500	454 억		1562698	N	N	0	N	00	N
29	20241028	120821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1456	10	2	0.69	50212972	34757	57.22	1433	1456	1430	1879	1013	1446	1444.69	1.72	0	1350	1484	1465	1455	1436	1426	1460	1431	454	433	500	1040	1	1	90895434	1323	-14.86	0.14	12	0.04	-98.00	10445.00	2195	20240115	-33.67	1250	20240806	16.48	2195	-33.67	20240115	1250	16.48	20240806	2195	-33.67	20240115	1250	16.48	20240806	2.15	N	104480	500	454 억		1562698	N	N	0	N	00	N
30	20241028	110711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1442	-4	5	-0.28	32173921	22294	36.70	1433	1450	1433	1879	1013	1446	1443.17	1.72	0	1458	1484	1465	1455	1436	1426	1460	1431	454	433	500	1040	1	1	90895434	1311	-14.71	0.14	12	0.02	-98.00	10445.00	2195	20240115	-34.31	1250	20240806	15.36	2195	-34.31	20240115	1250	15.36	20240806	2195	-34.31	20240115	1250	15.36	20240806	2.15	N	104480	500	454 억		1562698	N	N	0	N	00	N
31	20241028	100816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1449	3	2	0.21	18461504	12828	21.12	1433	1450	1433	1879	1013	1446	1439.16	1.72	0	2012	1484	1465	1455	1436	1426	1460	1431	454	433	500	1040	1	1	90895434	1317	-14.79	0.14	12	0.01	-98.00	10445.00	2195	20240115	-33.99	1250	20240806	15.92	2195	-33.99	20240115	1250	15.92	20240806	2195	-33.99	20240115	1250	15.92	20240806	2.15	N	104480	500	454 억		1562698	N	N	0	N	00	N
32	20241028	090816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1450	4	2	0.28	2372289	1651	2.72	1433	1450	1433	1879	1013	1446	1436.88	1.72	0	62	1484	1465	1455	1436	1426	1460	1431	454	433	500	1040	1	1	90895434	1318	-14.80	0.14	12	0.00	-98.00	10445.00	2195	20240115	-33.94	1250	20240806	16.00	2195	-33.94	20240115	1250	16.00	20240806	2195	-33.94	20240115	1250	16.00	20240806	2.15	N	104480	500	454 억		1562698	N	N	0	N	00	N
33	20241025	160817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1446	-17	5	-1.16	88467563	60740	104.79	1451	1474	1445	1901	1025	1463	1456.56	1.72	0	-147	1488	1475	1460	1447	1432	1482	1454	454	438	500	1050	1	1	90895434	1314	-14.76	0.14	12	0.07	-98.00	10445.00	2195	20240115	-34.12	1250	20240806	15.68	2195	-34.12	20240115	1250	15.68	20240806	2195	-34.12	20240115	1250	15.68	20240806	2.14	N	104480	500	454 억		1562052	N	N	0	N	00	N
34	20241025	150819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1463	0	3	0.00	79700087	54711	94.39	1451	1474	1445	1901	1025	1463	1456.75	1.72	0	-1482	1488	1475	1460	1447	1432	1482	1454	454	438	500	1050	1	1	90895434	1330	-14.93	0.14	12	0.06	-98.00	10445.00	2195	20240115	-33.35	1250	20240806	17.04	2195	-33.35	20240115	1250	17.04	20240806	2195	-33.35	20240115	1250	17.04	20240806	2.14	N	104480	500	454 억		1562052	N	N	0	N	00	N
35	20241025	140818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1463	0	3	0.00	59786395	41082	70.88	1451	1474	1446	1901	1025	1463	1455.29	1.72	0	-413	1488	1475	1460	1447	1432	1482	1454	454	438	500	1050	1	1	90895434	1330	-14.93	0.14	12	0.05	-98.00	10445.00	2195	20240115	-33.35	1250	20240806	17.04	2195	-33.35	20240115	1250	17.04	20240806	2195	-33.35	20240115	1250	17.04	20240806	2.14	N	104480	500	454 억		1562052	N	N	0	N	00	N
36	20241025	130820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1463	0	3	0.00	39040023	26815	46.26	1451	1474	1447	1901	1025	1463	1455.90	1.72	0	2158	1488	1475	1460	1447	1432	1482	1454	454	438	500	1050	1	1	90895434	1330	-14.93	0.14	12	0.03	-98.00	10445.00	2195	20240115	-33.35	1250	20240806	17.04	2195	-33.35	20240115	1250	17.04	20240806	2195	-33.35	20240115	1250	17.04	20240806	2.14	N	104480	500	454 억		1562052	N	N	0	N	00	N
37	20241025	120823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1460	-3	5	-0.21	26766495	18399	31.74	1451	1474	1447	1901	1025	1463	1454.78	1.72	0	2353	1488	1475	1460	1447	1432	1482	1454	454	438	500	1050	1	1	90895434	1327	-14.90	0.14	12	0.02	-98.00	10445.00	2195	20240115	-33.49	1250	20240806	16.80	2195	-33.49	20240115	1250	16.80	20240806	2195	-33.49	20240115	1250	16.80	20240806	2.14	N	104480	500	454 억		1562052	N	N	0	N	00	N
38	20241025	110816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1462	-1	5	-0.07	19545874	13426	23.16	1451	1474	1447	1901	1025	1463	1455.82	1.72	0	2558	1488	1475	1460	1447	1432	1482	1454	454	438	500	1050	1	1	90895434	1329	-14.92	0.14	12	0.01	-98.00	10445.00	2195	20240115	-33.39	1250	20240806	16.96	2195	-33.39	20240115	1250	16.96	20240806	2195	-33.39	20240115	1250	16.96	20240806	2.14	N	104480	500	454 억		1562052	N	N	0	N	00	N
39	20241025	100818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1455	-8	5	-0.55	15988555	10991	18.96	1451	1474	1447	1901	1025	1463	1454.70	1.72	0	2614	1488	1475	1460	1447	1432	1482	1454	454	438	500	1050	1	1	90895434	1323	-14.85	0.14	12	0.01	-98.00	10445.00	2195	20240115	-33.71	1250	20240806	16.40	2195	-33.71	20240115	1250	16.40	20240806	2195	-33.71	20240115	1250	16.40	20240806	2.14	N	104480	500	454 억		1562052	N	N	0	N	00	N
40	20241025	090821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1470	7	2	0.48	145533	100	0.17	1451	1474	1451	1901	1025	1463	1455.33	1.72	0	-9	1488	1475	1460	1447	1432	1482	1454	454	438	500	1050	1	1	90895434	1336	-15.00	0.14	12	0.00	-98.00	10445.00	2195	20240115	-33.03	1250	20240806	17.60	2195	-33.03	20240115	1250	17.60	20240806	2195	-33.03	20240115	1250	17.60	20240806	2.14	N	104480	500	454 억		1562052	N	N	0	N	00	N
41	20241024	160803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1463	0	3	0.00	84612993	57952	42.62	1452	1473	1445	1901	1025	1463	1460.05	1.73	0	-11535	1505	1484	1447	1426	1389	1494	1436	454	438	500	1050	1	1	90895434	1330	-14.93	0.14	12	0.06	-98.00	10445.00	2195	20240115	-33.35	1250	20240806	17.04	2195	-33.35	20240115	1250	17.04	20240806	2195	-33.35	20240115	1250	17.04	20240806	2.14	N	104480	500	454 억		1573588	N	N	0	N	00	N
42	20241024	150810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1451	-12	5	-0.82	78336401	53649	39.45	1452	1473	1445	1901	1025	1463	1460.17	1.73	0	-9570	1505	1484	1447	1426	1389	1494	1436	454	438	500	1050	1	1	90895434	1319	-14.81	0.14	12	0.06	-98.00	10445.00	2195	20240115	-33.90	1250	20240806	16.08	2195	-33.90	20240115	1250	16.08	20240806	2195	-33.90	20240115	1250	16.08	20240806	2.14	N	104480	500	454 억		1573588	N	N	0	N	00	N
43	20241024	140758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1457	-6	5	-0.41	61574778	42112	30.97	1452	1473	1446	1901	1025	1463	1462.17	1.73	0	-10239	1505	1484	1447	1426	1389	1494	1436	454	438	500	1050	1	1	90895434	1324	-14.87	0.14	12	0.05	-98.00	10445.00	2195	20240115	-33.62	1250	20240806	16.56	2195	-33.62	20240115	1250	16.56	20240806	2195	-33.62	20240115	1250	16.56	20240806	2.14	N	104480	500	454 억		1573588	N	N	0	N	00	N
44	20241024	130808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1450	-13	5	-0.89	60396479	41299	30.37	1452	1473	1446	1901	1025	1463	1462.42	1.73	0	-10224	1505	1484	1447	1426	1389	1494	1436	454	438	500	1050	1	1	90895434	1318	-14.80	0.14	12	0.05	-98.00	10445.00	2195	20240115	-33.94	1250	20240806	16.00	2195	-33.94	20240115	1250	16.00	20240806	2195	-33.94	20240115	1250	16.00	20240806	2.14	N	104480	500	454 억		1573588	N	N	0	N	00	N
45	20241024	120808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1468	5	2	0.34	42581971	29052	21.36	1452	1473	1452	1901	1025	1463	1465.72	1.73	0	-7640	1505	1484	1447	1426	1389	1494	1436	454	438	500	1050	1	1	90895434	1334	-14.98	0.14	12	0.03	-98.00	10445.00	2195	20240115	-33.12	1250	20240806	17.44	2195	-33.12	20240115	1250	17.44	20240806	2195	-33.12	20240115	1250	17.44	20240806	2.14	N	104480	500	454 억		1573588	N	N	0	N	00	N
46	20241024	110810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1460	-3	5	-0.21	35134088	23966	17.62	1452	1473	1452	1901	1025	1463	1466.00	1.73	0	-7639	1505	1484	1447	1426	1389	1494	1436	454	438	500	1050	1	1	90895434	1327	-14.90	0.14	12	0.03	-98.00	10445.00	2195	20240115	-33.49	1250	20240806	16.80	2195	-33.49	20240115	1250	16.80	20240806	2195	-33.49	20240115	1250	16.80	20240806	2.14	N	104480	500	454 억		1573588	N	N	0	N	00	N
47	20241024	100800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1472	9	2	0.62	15087445	10277	7.56	1452	1473	1452	1901	1025	1463	1468.08	1.73	0	-1181	1505	1484	1447	1426	1389	1494	1436	454	438	500	1050	1	1	90895434	1338	-15.02	0.14	12	0.01	-98.00	10445.00	2195	20240115	-32.94	1250	20240806	17.76	2195	-32.94	20240115	1250	17.76	20240806	2195	-32.94	20240115	1250	17.76	20240806	2.14	N	104480	500	454 억		1573588	N	N	0	N	00	N
48	20241024	090840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1468	5	2	0.34	1359769	933	0.69	1452	1468	1452	1901	1025	1463	1457.42	1.73	0	-92	1505	1484	1447	1426	1389	1494	1436	454	438	500	1050	1	1	90895434	1334	-14.98	0.14	12	0.00	-98.00	10445.00	2195	20240115	-33.12	1250	20240806	17.44	2195	-33.12	20240115	1250	17.44	20240806	2195	-33.12	20240115	1250	17.44	20240806	2.14	N	104480	500	454 억		1573588	N	N	0	N	00	N
49	20241023	160809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1463	34	2	2.38	195809618	135982	234.98	1429	1468	1410	1857	1001	1429	1439.97	1.71	0	8918	1470	1449	1434	1413	1398	1442	1406	454	428	500	1020	1	1	90895434	1330	-14.93	0.14	12	0.15	-98.00	10445.00	2195	20240115	-33.35	1250	20240806	17.04	2195	-33.35	20240115	1250	17.04	20240806	2195	-33.35	20240115	1250	17.04	20240806	2.15	N	104480	500	454 억		1550453	N	N	0	N	00	N
50	20241023	150823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1464	35	2	2.45	177588513	123554	213.51	1429	1468	1410	1857	1001	1429	1437.34	1.71	0	12372	1470	1449	1434	1413	1398	1442	1406	454	428	500	1020	1	1	90895434	1331	-14.94	0.14	12	0.14	-98.00	10445.00	2195	20240115	-33.30	1250	20240806	17.12	2195	-33.30	20240115	1250	17.12	20240806	2195	-33.30	20240115	1250	17.12	20240806	2.15	N	104480	500	454 억		1550453	N	N	0	N	00	N
51	20241023	140829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1429	0	3	0.00	78643343	55162	95.32	1429	1455	1410	1857	1001	1429	1425.68	1.71	0	4157	1470	1449	1434	1413	1398	1442	1406	454	428	500	1020	1	1	90895434	1299	-14.58	0.14	12	0.06	-98.00	10445.00	2195	20240115	-34.90	1250	20240806	14.32	2195	-34.90	20240115	1250	14.32	20240806	2195	-34.90	20240115	1250	14.32	20240806	2.15	N	104480	500	454 억		1550453	N	N	0	N	00	N
52	20241023	130815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1439	10	2	0.70	38373639	26783	46.28	1429	1455	1419	1857	1001	1429	1432.76	1.71	0	-1234	1470	1449	1434	1413	1398	1442	1406	454	428	500	1020	1	1	90895434	1308	-14.68	0.14	12	0.03	-98.00	10445.00	2195	20240115	-34.44	1250	20240806	15.12	2195	-34.44	20240115	1250	15.12	20240806	2195	-34.44	20240115	1250	15.12	20240806	2.15	N	104480	500	454 억		1550453	N	N	0	N	00	N
53	20241023	120811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1438	9	2	0.63	21160382	14775	25.53	1429	1455	1419	1857	1001	1429	1432.17	1.71	0	-1738	1470	1449	1434	1413	1398	1442	1406	454	428	500	1020	1	1	90895434	1307	-14.67	0.14	12	0.02	-98.00	10445.00	2195	20240115	-34.49	1250	20240806	15.04	2195	-34.49	20240115	1250	15.04	20240806	2195	-34.49	20240115	1250	15.04	20240806	2.15	N	104480	500	454 억		1550453	N	N	0	N	00	N
54	20241023	110807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1439	10	2	0.70	10913439	7625	13.18	1429	1455	1419	1857	1001	1429	1431.27	1.71	0	-359	1470	1449	1434	1413	1398	1442	1406	454	428	500	1020	1	1	90895434	1308	-14.68	0.14	12	0.01	-98.00	10445.00	2195	20240115	-34.44	1250	20240806	15.12	2195	-34.44	20240115	1250	15.12	20240806	2195	-34.44	20240115	1250	15.12	20240806	2.15	N	104480	500	454 억		1550453	N	N	0	N	00	N
55	20241023	100811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1441	12	2	0.84	7835666	5483	9.47	1429	1455	1419	1857	1001	1429	1429.08	1.71	0	-298	1470	1449	1434	1413	1398	1442	1406	454	428	500	1020	1	1	90895434	1310	-14.70	0.14	12	0.01	-98.00	10445.00	2195	20240115	-34.35	1250	20240806	15.28	2195	-34.35	20240115	1250	15.28	20240806	2195	-34.35	20240115	1250	15.28	20240806	2.15	N	104480	500	454 억		1550453	N	N	0	N	00	N
56	20241023	090811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1433	4	2	0.28	889176	622	1.07	1429	1455	1429	1857	1001	1429	1429.54	1.71	0	-12	1470	1449	1434	1413	1398	1442	1406	454	428	500	1020	1	1	90895434	1303	-14.62	0.14	12	0.00	-98.00	10445.00	2195	20240115	-34.72	1250	20240806	14.64	2195	-34.72	20240115	1250	14.64	20240806	2195	-34.72	20240115	1250	14.64	20240806	2.15	N	104480	500	454 억		1550453	N	N	0	N	00	N
57	20241022	160800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1429	-11	5	-0.76	82512455	57819	105.41	1430	1455	1419	1872	1008	1440	1427.08	1.70	0	6790	1496	1468	1454	1426	1412	1461	1419	454	432	500	1030	1	1	90895434	1299	-14.58	0.14	12	0.06	-98.00	10445.00	2195	20240115	-34.90	1250	20240806	14.32	2195	-34.90	20240115	1250	14.32	20240806	2195	-34.90	20240115	1250	14.32	20240806	2.14	N	104480	500	454 억		1543656	N	N	0	N	00	N
58	20241022	150811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1438	-2	5	-0.14	81786481	57311	104.48	1430	1455	1419	1872	1008	1440	1427.06	1.70	0	7219	1496	1468	1454	1426	1412	1461	1419	454	432	500	1030	1	1	90895434	1307	-14.67	0.14	12	0.06	-98.00	10445.00	2195	20240115	-34.49	1250	20240806	15.04	2195	-34.49	20240115	1250	15.04	20240806	2195	-34.49	20240115	1250	15.04	20240806	2.14	N	104480	500	454 억		1543656	N	N	0	N	00	N
59	20241022	140811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1440	0	3	0.00	80579472	56470	102.95	1430	1455	1419	1872	1008	1440	1426.94	1.70	0	7210	1496	1468	1454	1426	1412	1461	1419	454	432	500	1030	1	1	90895434	1309	-14.69	0.14	12	0.06	-98.00	10445.00	2195	20240115	-34.40	1250	20240806	15.20	2195	-34.40	20240115	1250	15.20	20240806	2195	-34.40	20240115	1250	15.20	20240806	2.14	N	104480	500	454 억		1543656	N	N	0	N	00	N
60	20241022	130811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1423	-17	5	-1.18	44371751	31026	56.56	1430	1455	1423	1872	1008	1440	1430.15	1.70	0	-710	1496	1468	1454	1426	1412	1461	1419	454	432	500	1030	1	1	90895434	1293	-14.52	0.14	12	0.03	-98.00	10445.00	2195	20240115	-35.17	1250	20240806	13.84	2195	-35.17	20240115	1250	13.84	20240806	2195	-35.17	20240115	1250	13.84	20240806	2.14	N	104480	500	454 억		1543656	N	N	0	N	00	N
61	20241022	120809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1427	-13	5	-0.90	31562485	22042	40.18	1430	1455	1423	1872	1008	1440	1431.92	1.70	0	-675	1496	1468	1454	1426	1412	1461	1419	454	432	500	1030	1	1	90895434	1297	-14.56	0.14	12	0.02	-98.00	10445.00	2195	20240115	-34.99	1250	20240806	14.16	2195	-34.99	20240115	1250	14.16	20240806	2195	-34.99	20240115	1250	14.16	20240806	2.14	N	104480	500	454 억		1543656	N	N	0	N	00	N
62	20241022	110806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1431	-9	5	-0.62	28070056	19590	35.71	1430	1455	1423	1872	1008	1440	1432.88	1.70	0	-384	1496	1468	1454	1426	1412	1461	1419	454	432	500	1030	1	1	90895434	1301	-14.60	0.14	12	0.02	-98.00	10445.00	2195	20240115	-34.81	1250	20240806	14.48	2195	-34.81	20240115	1250	14.48	20240806	2195	-34.81	20240115	1250	14.48	20240806	2.14	N	104480	500	454 억		1543656	N	N	0	N	00	N
63	20241022	100807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1423	-17	5	-1.18	24355493	16985	30.96	1430	1455	1423	1872	1008	1440	1433.94	1.70	0	-335	1496	1468	1454	1426	1412	1461	1419	454	432	500	1030	1	1	90895434	1293	-14.52	0.14	12	0.02	-98.00	10445.00	2195	20240115	-35.17	1250	20240806	13.84	2195	-35.17	20240115	1250	13.84	20240806	2195	-35.17	20240115	1250	13.84	20240806	2.14	N	104480	500	454 억		1543656	N	N	0	N	00	N
64	20241022	090806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1454	14	2	0.97	847879	592	1.08	1430	1454	1430	1872	1008	1440	1432.23	1.70	0	-62	1496	1468	1454	1426	1412	1461	1419	454	432	500	1030	1	1	90895434	1322	-14.84	0.14	12	0.00	-98.00	10445.00	2195	20240115	-33.76	1250	20240806	16.32	2195	-33.76	20240115	1250	16.32	20240806	2195	-33.76	20240115	1250	16.32	20240806	2.14	N	104480	500	454 억		1543656	N	N	0	N	00	N
65	20241021	160759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1440	-30	5	-2.04	80179692	54853	85.84	1471	1482	1440	1911	1029	1470	1461.72	1.71	0	-10342	1514	1491	1462	1439	1410	1503	1451	454	441	500	1050	1	1	90895434	1309	-14.69	0.14	12	0.06	-98.00	10445.00	2195	20240115	-34.40	1250	20240806	15.20	2195	-34.40	20240115	1250	15.20	20240806	2195	-34.40	20240115	1250	15.20	20240806	2.14	N	104480	500	454 억		1554227	N	N	0	N	00	N
66	20241021	150805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1465	-5	5	-0.34	57566096	39246	61.42	1471	1482	1455	1911	1029	1470	1466.80	1.71	0	-11530	1514	1491	1462	1439	1410	1503	1451	454	441	500	1050	1	1	90895434	1332	-14.95	0.14	12	0.04	-98.00	10445.00	2195	20240115	-33.26	1250	20240806	17.20	2195	-33.26	20240115	1250	17.20	20240806	2195	-33.26	20240115	1250	17.20	20240806	2.14	N	104480	500	454 억		1554227	N	N	0	N	00	N
67	20241021	140806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1461	-9	5	-0.61	44838690	30552	47.81	1471	1482	1455	1911	1029	1470	1467.62	1.71	0	-4895	1514	1491	1462	1439	1410	1503	1451	454	441	500	1050	1	1	90895434	1328	-14.91	0.14	12	0.03	-98.00	10445.00	2195	20240115	-33.44	1250	20240806	16.88	2195	-33.44	20240115	1250	16.88	20240806	2195	-33.44	20240115	1250	16.88	20240806	2.14	N	104480	500	454 억		1554227	N	N	0	N	00	N
68	20241021	130803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1470	0	3	0.00	39890306	27169	42.52	1471	1482	1455	1911	1029	1470	1468.23	1.71	0	-5022	1514	1491	1462	1439	1410	1503	1451	454	441	500	1050	1	1	90895434	1336	-15.00	0.14	12	0.03	-98.00	10445.00	2195	20240115	-33.03	1250	20240806	17.60	2195	-33.03	20240115	1250	17.60	20240806	2195	-33.03	20240115	1250	17.60	20240806	2.14	N	104480	500	454 억		1554227	N	N	0	N	00	N
69	20241021	120804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1470	0	3	0.00	36472718	24841	38.88	1471	1482	1455	1911	1029	1470	1468.25	1.71	0	-4657	1514	1491	1462	1439	1410	1503	1451	454	441	500	1050	1	1	90895434	1336	-15.00	0.14	12	0.03	-98.00	10445.00	2195	20240115	-33.03	1250	20240806	17.60	2195	-33.03	20240115	1250	17.60	20240806	2195	-33.03	20240115	1250	17.60	20240806	2.14	N	104480	500	454 억		1554227	N	N	0	N	00	N
70	20241021	110800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1469	-1	5	-0.07	18173276	12380	19.37	1471	1482	1455	1911	1029	1470	1467.95	1.71	0	-1792	1514	1491	1462	1439	1410	1503	1451	454	441	500	1050	1	1	90895434	1335	-14.99	0.14	12	0.01	-98.00	10445.00	2195	20240115	-33.08	1250	20240806	17.52	2195	-33.08	20240115	1250	17.52	20240806	2195	-33.08	20240115	1250	17.52	20240806	2.14	N	104480	500	454 억		1554227	N	N	0	N	00	N
71	20241021	100803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1470	0	3	0.00	17193117	11711	18.33	1471	1482	1455	1911	1029	1470	1468.12	1.71	0	-1945	1514	1491	1462	1439	1410	1503	1451	454	441	500	1050	1	1	90895434	1336	-15.00	0.14	12	0.01	-98.00	10445.00	2195	20240115	-33.03	1250	20240806	17.60	2195	-33.03	20240115	1250	17.60	20240806	2195	-33.03	20240115	1250	17.60	20240806	2.14	N	104480	500	454 억		1554227	N	N	0	N	00	N
72	20241021	090801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1482	12	2	0.82	356917	242	0.38	1471	1482	1471	1911	1029	1470	1474.86	1.71	0	-104	1514	1491	1462	1439	1410	1503	1451	454	441	500	1050	1	1	90895434	1347	-15.12	0.14	12	0.00	-98.00	10445.00	2195	20240115	-32.48	1250	20240806	18.56	2195	-32.48	20240115	1250	18.56	20240806	2195	-32.48	20240115	1250	18.56	20240806	2.14	N	104480	500	454 억		1554227	N	N	0	N	00	N
73	20241018	160800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1470	2	2	0.14	92721147	63699	96.67	1468	1485	1433	1908	1028	1468	1455.61	1.70	0	6085	1505	1486	1473	1454	1441	1480	1448	454	440	500	1050	1	1	90895434	1336	-15.00	0.14	12	0.07	-98.00	10445.00	2195	20240115	-33.03	1250	20240806	17.60	2195	-33.03	20240115	1250	17.60	20240806	2195	-33.03	20240115	1250	17.60	20240806	2.17	N	104480	500	454 억		1548133	N	N	0	N	00	N
74	20241018	150821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1476	8	2	0.54	87175614	59933	90.96	1468	1485	1433	1908	1028	1468	1454.55	1.70	0	7015	1505	1486	1473	1454	1441	1480	1448	454	440	500	1050	1	1	90895434	1342	-15.06	0.14	12	0.07	-98.00	10445.00	2195	20240115	-32.76	1250	20240806	18.08	2195	-32.76	20240115	1250	18.08	20240806	2195	-32.76	20240115	1250	18.08	20240806	2.17	N	104480	500	454 억		1548133	N	N	0	N	00	N
75	20241018	140821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1434	-34	5	-2.32	42603418	29273	44.43	1468	1485	1434	1908	1028	1468	1455.38	1.70	0	-4450	1505	1486	1473	1454	1441	1480	1448	454	440	500	1050	1	1	90895434	1303	-14.63	0.14	12	0.03	-98.00	10445.00	2195	20240115	-34.67	1250	20240806	14.72	2195	-34.67	20240115	1250	14.72	20240806	2195	-34.67	20240115	1250	14.72	20240806	2.17	N	104480	500	454 억		1548133	N	N	0	N	00	N
76	20241018	130809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1443	-25	5	-1.70	30570254	20912	31.74	1468	1485	1442	1908	1028	1468	1461.85	1.70	0	-2606	1505	1486	1473	1454	1441	1480	1448	454	440	500	1050	1	1	90895434	1312	-14.72	0.14	12	0.02	-98.00	10445.00	2195	20240115	-34.26	1250	20240806	15.44	2195	-34.26	20240115	1250	15.44	20240806	2195	-34.26	20240115	1250	15.44	20240806	2.17	N	104480	500	454 억		1548133	N	N	0	N	00	N
77	20241018	120819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1453	-15	5	-1.02	25609741	17481	26.53	1468	1485	1442	1908	1028	1468	1465.00	1.70	0	-2006	1505	1486	1473	1454	1441	1480	1448	454	440	500	1050	1	1	90895434	1321	-14.83	0.14	12	0.02	-98.00	10445.00	2195	20240115	-33.80	1250	20240806	16.24	2195	-33.80	20240115	1250	16.24	20240806	2195	-33.80	20240115	1250	16.24	20240806	2.17	N	104480	500	454 억		1548133	N	N	0	N	00	N
78	20241018	110812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1452	-16	5	-1.09	23655980	16134	24.49	1468	1485	1442	1908	1028	1468	1466.22	1.70	0	-1670	1505	1486	1473	1454	1441	1480	1448	454	440	500	1050	1	1	90895434	1320	-14.82	0.14	12	0.02	-98.00	10445.00	2195	20240115	-33.85	1250	20240806	16.16	2195	-33.85	20240115	1250	16.16	20240806	2195	-33.85	20240115	1250	16.16	20240806	2.17	N	104480	500	454 억		1548133	N	N	0	N	00	N
79	20241018	100803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1454	-14	5	-0.95	20222836	13762	20.89	1468	1485	1454	1908	1028	1468	1469.47	1.70	0	-546	1505	1486	1473	1454	1441	1480	1448	454	440	500	1050	1	1	90895434	1322	-14.84	0.14	12	0.02	-98.00	10445.00	2195	20240115	-33.76	1250	20240806	16.32	2195	-33.76	20240115	1250	16.32	20240806	2195	-33.76	20240115	1250	16.32	20240806	2.17	N	104480	500	454 억		1548133	N	N	0	N	00	N
80	20241018	090805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1469	1	2	0.07	2643319	1807	2.74	1468	1469	1458	1908	1028	1468	1462.82	1.70	0	253	1505	1486	1473	1454	1441	1480	1448	454	440	500	1050	1	1	90895434	1335	-14.99	0.14	12	0.00	-98.00	10445.00	2195	20240115	-33.08	1250	20240806	17.52	2195	-33.08	20240115	1250	17.52	20240806	2195	-33.08	20240115	1250	17.52	20240806	2.17	N	104480	500	454 억		1548133	N	N	0	N	00	N
81	20241017	160803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1468	-14	5	-0.94	96601736	65691	62.63	1492	1492	1460	1926	1038	1482	1470.55	1.72	0	-10759	1510	1496	1482	1468	1454	1489	1461	454	444	500	1060	1	1	90895434	1334	-14.98	0.14	12	0.07	-98.00	10445.00	2195	20240115	-33.12	1250	20240806	17.44	2195	-33.12	20240115	1250	17.44	20240806	2195	-33.12	20240115	1250	17.44	20240806	2.18	N	104480	500	454 억		1558894	N	N	0	N	00	N
82	20241017	150806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1466	-16	5	-1.08	92201688	62693	59.77	1492	1492	1460	1926	1038	1482	1470.69	1.72	0	-9794	1510	1496	1482	1468	1454	1489	1461	454	444	500	1060	1	1	90895434	1333	-14.96	0.14	12	0.07	-98.00	10445.00	2195	20240115	-33.21	1250	20240806	17.28	2195	-33.21	20240115	1250	17.28	20240806	2195	-33.21	20240115	1250	17.28	20240806	2.18	N	104480	500	454 억		1558894	N	N	0	N	00	N
83	20241017	140807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1465	-17	5	-1.15	77052477	52340	49.90	1492	1492	1460	1926	1038	1482	1472.15	1.72	0	-6005	1510	1496	1482	1468	1454	1489	1461	454	444	500	1060	1	1	90895434	1332	-14.95	0.14	12	0.06	-98.00	10445.00	2195	20240115	-33.26	1250	20240806	17.20	2195	-33.26	20240115	1250	17.20	20240806	2195	-33.26	20240115	1250	17.20	20240806	2.18	N	104480	500	454 억		1558894	N	N	0	N	00	N
84	20241017	130804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1467	-15	5	-1.01	75196191	51070	48.69	1492	1492	1460	1926	1038	1482	1472.41	1.72	0	-4746	1510	1496	1482	1468	1454	1489	1461	454	444	500	1060	1	1	90895434	1333	-14.97	0.14	12	0.06	-98.00	10445.00	2195	20240115	-33.17	1250	20240806	17.36	2195	-33.17	20240115	1250	17.36	20240806	2195	-33.17	20240115	1250	17.36	20240806	2.18	N	104480	500	454 억		1558894	N	N	0	N	00	N
85	20241017	120808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1470	-12	5	-0.81	39765770	26827	25.58	1492	1492	1468	1926	1038	1482	1482.30	1.72	0	-4663	1510	1496	1482	1468	1454	1489	1461	454	444	500	1060	1	1	90895434	1336	-15.00	0.14	12	0.03	-98.00	10445.00	2195	20240115	-33.03	1250	20240806	17.60	2195	-33.03	20240115	1250	17.60	20240806	2195	-33.03	20240115	1250	17.60	20240806	2.18	N	104480	500	454 억		1558894	N	N	0	N	00	N
86	20241017	110808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1473	-9	5	-0.61	33687447	22689	21.63	1492	1492	1472	1926	1038	1482	1484.75	1.72	0	-4572	1510	1496	1482	1468	1454	1489	1461	454	444	500	1060	1	1	90895434	1339	-15.03	0.14	12	0.02	-98.00	10445.00	2195	20240115	-32.89	1250	20240806	17.84	2195	-32.89	20240115	1250	17.84	20240806	2195	-32.89	20240115	1250	17.84	20240806	2.18	N	104480	500	454 억		1558894	N	N	0	N	00	N
87	20241017	100805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1480	-2	5	-0.13	25722925	17313	16.51	1492	1492	1480	1926	1038	1482	1485.76	1.72	0	-4195	1510	1496	1482	1468	1454	1489	1461	454	444	500	1060	1	1	90895434	1345	-15.10	0.14	12	0.02	-98.00	10445.00	2195	20240115	-32.57	1250	20240806	18.40	2195	-32.57	20240115	1250	18.40	20240806	2195	-32.57	20240115	1250	18.40	20240806	2.18	N	104480	500	454 억		1558894	N	N	0	N	00	N
88	20241017	090759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1492	10	2	0.67	2317076	1553	1.48	1492	1492	1492	1926	1038	1482	1492.00	1.72	0	-30	1510	1496	1482	1468	1454	1489	1461	454	444	500	1060	1	1	90895434	1356	-15.22	0.14	12	0.00	-98.00	10445.00	2195	20240115	-32.03	1250	20240806	19.36	2195	-32.03	20240115	1250	19.36	20240806	2195	-32.03	20240115	1250	19.36	20240806	2.18	N	104480	500	454 억		1558894	N	N	0	N	00	N
89	20241016	160756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1482	-8	5	-0.54	154828041	104893	198.96	1491	1496	1468	1937	1043	1490	1476.06	1.71	0	9058	1514	1501	1484	1471	1454	1505	1475	454	447	500	1070	1	1	90895434	1347	-15.12	0.14	12	0.12	-98.00	10445.00	2195	20240115	-32.48	1250	20240806	18.56	2195	-32.48	20240115	1250	18.56	20240806	2195	-32.48	20240115	1250	18.56	20240806	2.18	N	104480	500	454 억		1550687	N	N	0	N	00	N
90	20241016	150800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1485	-5	5	-0.34	146923999	99562	188.85	1491	1496	1468	1937	1043	1490	1475.70	1.71	0	10682	1514	1501	1484	1471	1454	1505	1475	454	447	500	1070	1	1	90895434	1350	-15.15	0.14	12	0.11	-98.00	10445.00	2195	20240115	-32.35	1250	20240806	18.80	2195	-32.35	20240115	1250	18.80	20240806	2195	-32.35	20240115	1250	18.80	20240806	2.18	N	104480	500	454 억		1550687	N	N	0	N	00	N
91	20241016	140801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1482	-8	5	-0.54	51870627	35031	66.45	1491	1496	1469	1937	1043	1490	1480.71	1.71	0	-7834	1514	1501	1484	1471	1454	1505	1475	454	447	500	1070	1	1	90895434	1347	-15.12	0.14	12	0.04	-98.00	10445.00	2195	20240115	-32.48	1250	20240806	18.56	2195	-32.48	20240115	1250	18.56	20240806	2195	-32.48	20240115	1250	18.56	20240806	2.18	N	104480	500	454 억		1550687	N	N	0	N	00	N
92	20241016	130758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1478	-12	5	-0.81	49299715	33298	63.16	1491	1496	1469	1937	1043	1490	1480.56	1.71	0	-6537	1514	1501	1484	1471	1454	1505	1475	454	447	500	1070	1	1	90895434	1343	-15.08	0.14	12	0.04	-98.00	10445.00	2195	20240115	-32.67	1250	20240806	18.24	2195	-32.67	20240115	1250	18.24	20240806	2195	-32.67	20240115	1250	18.24	20240806	2.18	N	104480	500	454 억		1550687	N	N	0	N	00	N
93	20241016	120758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1489	-1	5	-0.07	31663883	21385	40.56	1491	1496	1469	1937	1043	1490	1480.66	1.71	0	-5521	1514	1501	1484	1471	1454	1505	1475	454	447	500	1070	1	1	90895434	1353	-15.19	0.14	12	0.02	-98.00	10445.00	2195	20240115	-32.16	1250	20240806	19.12	2195	-32.16	20240115	1250	19.12	20240806	2195	-32.16	20240115	1250	19.12	20240806	2.18	N	104480	500	454 억		1550687	N	N	0	N	00	N
94	20241016	110757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1480	-10	5	-0.67	26284412	17755	33.68	1491	1496	1469	1937	1043	1490	1480.39	1.71	0	-4893	1514	1501	1484	1471	1454	1505	1475	454	447	500	1070	1	1	90895434	1345	-15.10	0.14	12	0.02	-98.00	10445.00	2195	20240115	-32.57	1250	20240806	18.40	2195	-32.57	20240115	1250	18.40	20240806	2195	-32.57	20240115	1250	18.40	20240806	2.18	N	104480	500	454 억		1550687	N	N	0	N	00	N
95	20241016	100757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1482	-8	5	-0.54	12624658	8532	16.18	1491	1496	1469	1937	1043	1490	1479.68	1.71	0	-2388	1514	1501	1484	1471	1454	1505	1475	454	447	500	1070	1	1	90895434	1347	-15.12	0.14	12	0.01	-98.00	10445.00	2195	20240115	-32.48	1250	20240806	18.56	2195	-32.48	20240115	1250	18.56	20240806	2195	-32.48	20240115	1250	18.56	20240806	2.18	N	104480	500	454 억		1550687	N	N	0	N	00	N
96	20241016	090759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1485	-5	5	-0.34	6588509	4452	8.44	1491	1496	1469	1937	1043	1490	1479.90	1.71	0	-1768	1514	1501	1484	1471	1454	1505	1475	454	447	500	1070	1	1	90895434	1350	-15.15	0.14	12	0.00	-98.00	10445.00	2195	20240115	-32.35	1250	20240806	18.80	2195	-32.35	20240115	1250	18.80	20240806	2195	-32.35	20240115	1250	18.80	20240806	2.18	N	104480	500	454 억		1550687	N	N	0	N	00	N
97	20241015	160753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1490	0	3	0.00	78023014	52607	120.26	1490	1497	1467	1937	1043	1490	1483.13	1.71	0	-7719	1508	1499	1483	1474	1458	1502	1477	454	447	500	1070	1	1	90895434	1354	-15.20	0.14	12	0.06	-98.00	10445.00	2195	20240115	-32.12	1250	20240806	19.20	2195	-32.12	20240115	1250	19.20	20240806	2195	-32.12	20240115	1250	19.20	20240806	2.17	N	104480	500	454 억		1558407	N	N	0	N	00	N
98	20241015	150801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1489	-1	5	-0.07	73293493	49433	113.00	1490	1497	1467	1937	1043	1490	1482.68	1.71	0	-6732	1508	1499	1483	1474	1458	1502	1477	454	447	500	1070	1	1	90895434	1353	-15.19	0.14	12	0.05	-98.00	10445.00	2195	20240115	-32.16	1250	20240806	19.12	2195	-32.16	20240115	1250	19.12	20240806	2195	-32.16	20240115	1250	19.12	20240806	2.17	N	104480	500	454 억		1558407	N	N	0	N	00	N
99	20241015	140758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1482	-8	5	-0.54	44764681	30142	68.90	1490	1497	1472	1937	1043	1490	1485.13	1.71	0	-3917	1508	1499	1483	1474	1458	1502	1477	454	447	500	1070	1	1	90895434	1347	-15.12	0.14	12	0.03	-98.00	10445.00	2195	20240115	-32.48	1250	20240806	18.56	2195	-32.48	20240115	1250	18.56	20240806	2195	-32.48	20240115	1250	18.56	20240806	2.17	N	104480	500	454 억		1558407	N	N	0	N	00	N
100	20241015	130757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1482	-8	5	-0.54	39273614	26436	60.43	1490	1497	1472	1937	1043	1490	1485.61	1.71	0	-3843	1508	1499	1483	1474	1458	1502	1477	454	447	500	1070	1	1	90895434	1347	-15.12	0.14	12	0.03	-98.00	10445.00	2195	20240115	-32.48	1250	20240806	18.56	2195	-32.48	20240115	1250	18.56	20240806	2195	-32.48	20240115	1250	18.56	20240806	2.17	N	104480	500	454 억		1558407	N	N	0	N	00	N
101	20241015	120757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1489	-1	5	-0.07	27189155	18267	41.76	1490	1497	1475	1937	1043	1490	1488.43	1.71	0	-3474	1508	1499	1483	1474	1458	1502	1477	454	447	500	1070	1	1	90895434	1353	-15.19	0.14	12	0.02	-98.00	10445.00	2195	20240115	-32.16	1250	20240806	19.12	2195	-32.16	20240115	1250	19.12	20240806	2195	-32.16	20240115	1250	19.12	20240806	2.17	N	104480	500	454 억		1558407	N	N	0	N	00	N
102	20241015	110806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1490	0	3	0.00	20262373	13609	31.11	1490	1497	1476	1937	1043	1490	1488.90	1.71	0	-2730	1508	1499	1483	1474	1458	1502	1477	454	447	500	1070	1	1	90895434	1354	-15.20	0.14	12	0.01	-98.00	10445.00	2195	20240115	-32.12	1250	20240806	19.20	2195	-32.12	20240115	1250	19.20	20240806	2195	-32.12	20240115	1250	19.20	20240806	2.17	N	104480	500	454 억		1558407	N	N	0	N	00	N
103	20241015	100759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1485	-5	5	-0.34	13400087	8998	20.57	1490	1497	1476	1937	1043	1490	1489.23	1.71	0	-1765	1508	1499	1483	1474	1458	1502	1477	454	447	500	1070	1	1	90895434	1350	-15.15	0.14	12	0.01	-98.00	10445.00	2195	20240115	-32.35	1250	20240806	18.80	2195	-32.35	20240115	1250	18.80	20240806	2195	-32.35	20240115	1250	18.80	20240806	2.17	N	104480	500	454 억		1558407	N	N	0	N	00	N
104	20241015	090756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1496	6	2	0.40	3144324	2110	4.82	1490	1497	1490	1937	1043	1490	1490.20	1.71	0	-377	1508	1499	1483	1474	1458	1502	1477	454	447	500	1070	1	1	90895434	1360	-15.27	0.14	12	0.00	-98.00	10445.00	2195	20240115	-31.85	1250	20240806	19.68	2195	-31.85	20240115	1250	19.68	20240806	2195	-31.85	20240115	1250	19.68	20240806	2.17	N	104480	500	454 억		1558407	N	N	0	N	00	N
105	20241014	160738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1490	1	2	0.07	64653082	43742	101.69	1490	1492	1467	1935	1043	1489	1478.06	1.72	0	-10180	1510	1499	1490	1479	1470	1495	1475	454	446	500	1070	1	1	90895434	1354	-15.20	0.14	12	0.05	-98.00	10445.00	2195	20240115	-32.12	1250	20240806	19.20	2195	-32.12	20240115	1250	19.20	20240806	2195	-32.12	20240115	1250	19.20	20240806	2.17	N	104480	500	454 억		1567922	N	N	0	N	00	N
106	20241014	150747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1487	-2	5	-0.13	60737280	41108	95.56	1490	1492	1467	1935	1043	1489	1477.51	1.72	0	-8974	1510	1499	1490	1479	1470	1495	1475	454	446	500	1070	1	1	90895434	1352	-15.17	0.14	12	0.05	-98.00	10445.00	2195	20240115	-32.26	1250	20240806	18.96	2195	-32.26	20240115	1250	18.96	20240806	2195	-32.26	20240115	1250	18.96	20240806	2.17	N	104480	500	454 억		1567922	N	N	0	N	00	N
107	20241014	140748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1469	-20	5	-1.34	53618198	36307	84.40	1490	1492	1467	1935	1043	1489	1476.80	1.72	0	-5845	1510	1499	1490	1479	1470	1495	1475	454	446	500	1070	1	1	90895434	1335	-14.99	0.14	12	0.04	-98.00	10445.00	2195	20240115	-33.08	1250	20240806	17.52	2195	-33.08	20240115	1250	17.52	20240806	2195	-33.08	20240115	1250	17.52	20240806	2.17	N	104480	500	454 억		1567922	N	N	0	N	00	N
108	20241014	130746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1487	-2	5	-0.13	37570986	25454	59.17	1490	1492	1467	1935	1043	1489	1476.03	1.72	0	-1523	1510	1499	1490	1479	1470	1495	1475	454	446	500	1070	1	1	90895434	1352	-15.17	0.14	12	0.03	-98.00	10445.00	2195	20240115	-32.26	1250	20240806	18.96	2195	-32.26	20240115	1250	18.96	20240806	2195	-32.26	20240115	1250	18.96	20240806	2.17	N	104480	500	454 억		1567922	N	N	0	N	00	N
109	20241014	120739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1473	-16	5	-1.07	27002689	18327	42.60	1490	1490	1467	1935	1043	1489	1473.38	1.72	0	1040	1510	1499	1490	1479	1470	1495	1475	454	446	500	1070	1	1	90895434	1339	-15.03	0.14	12	0.02	-98.00	10445.00	2195	20240115	-32.89	1250	20240806	17.84	2195	-32.89	20240115	1250	17.84	20240806	2195	-32.89	20240115	1250	17.84	20240806	2.17	N	104480	500	454 억		1567922	N	N	0	N	00	N
110	20241014	110739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1469	-20	5	-1.34	19619095	13314	30.95	1490	1490	1467	1935	1043	1489	1473.57	1.72	0	1105	1510	1499	1490	1479	1470	1495	1475	454	446	500	1070	1	1	90895434	1335	-14.99	0.14	12	0.01	-98.00	10445.00	2195	20240115	-33.08	1250	20240806	17.52	2195	-33.08	20240115	1250	17.52	20240806	2195	-33.08	20240115	1250	17.52	20240806	2.17	N	104480	500	454 억		1567922	N	N	0	N	00	N
111	20241014	100739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1473	-16	5	-1.07	12040479	8157	18.96	1490	1490	1467	1935	1043	1489	1476.09	1.72	0	3183	1510	1499	1490	1479	1470	1495	1475	454	446	500	1070	1	1	90895434	1339	-15.03	0.14	12	0.01	-98.00	10445.00	2195	20240115	-32.89	1250	20240806	17.84	2195	-32.89	20240115	1250	17.84	20240806	2195	-32.89	20240115	1250	17.84	20240806	2.17	N	104480	500	454 억		1567922	N	N	0	N	00	N
112	20241014	090743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1488	-1	5	-0.07	7973168	5397	12.55	1490	1490	1475	1935	1043	1489	1477.33	1.72	0	3925	1510	1499	1490	1479	1470	1495	1475	454	446	500	1070	1	1	90895434	1353	-15.18	0.14	12	0.01	-98.00	10445.00	2195	20240115	-32.21	1250	20240806	19.04	2195	-32.21	20240115	1250	19.04	20240806	2195	-32.21	20240115	1250	19.04	20240806	2.17	N	104480	500	454 억		1567922	N	N	0	N	00	N
113	20241011	160727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1489	-4	5	-0.27	64159159	43016	34.16	1493	1501	1481	1940	1046	1493	1491.52	1.76	0	-15491	1537	1514	1484	1461	1431	1526	1473	454	447	500	1070	1	1	90895434	1353	-15.19	0.14	12	0.05	-98.00	10445.00	2195	20240115	-32.16	1250	20240806	19.12	2195	-32.16	20240115	1250	19.12	20240806	2195	-32.16	20240115	1250	19.12	20240806	2.17	N	104480	500	454 억		1598477	N	N	0	N	00	N
114	20241011	150739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1487	-6	5	-0.40	60743926	40721	32.34	1493	1501	1481	1940	1046	1493	1491.71	1.76	0	-14830	1537	1514	1484	1461	1431	1526	1473	454	447	500	1070	1	1	90895434	1352	-15.17	0.14	12	0.04	-98.00	10445.00	2195	20240115	-32.26	1250	20240806	18.96	2195	-32.26	20240115	1250	18.96	20240806	2195	-32.26	20240115	1250	18.96	20240806	2.17	N	104480	500	454 억		1598477	N	N	0	N	00	N
115	20241011	140741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1490	-3	5	-0.20	53188816	35638	28.30	1493	1501	1484	1940	1046	1493	1492.47	1.76	0	-12001	1537	1514	1484	1461	1431	1526	1473	454	447	500	1070	1	1	90895434	1354	-15.20	0.14	12	0.04	-98.00	10445.00	2195	20240115	-32.12	1250	20240806	19.20	2195	-32.12	20240115	1250	19.20	20240806	2195	-32.12	20240115	1250	19.20	20240806	2.17	N	104480	500	454 억		1598477	N	N	0	N	00	N
116	20241011	130742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1495	2	2	0.13	35923466	24043	19.09	1493	1501	1484	1940	1046	1493	1494.13	1.76	0	-7723	1537	1514	1484	1461	1431	1526	1473	454	447	500	1070	1	1	90895434	1359	-15.26	0.14	12	0.03	-98.00	10445.00	2195	20240115	-31.89	1250	20240806	19.60	2195	-31.89	20240115	1250	19.60	20240806	2195	-31.89	20240115	1250	19.60	20240806	2.17	N	104480	500	454 억		1598477	N	N	0	N	00	N
117	20241011	120736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1495	2	2	0.13	29868748	19992	15.88	1493	1501	1484	1940	1046	1493	1494.04	1.76	0	-7453	1537	1514	1484	1461	1431	1526	1473	454	447	500	1070	1	1	90895434	1359	-15.26	0.14	12	0.02	-98.00	10445.00	2195	20240115	-31.89	1250	20240806	19.60	2195	-31.89	20240115	1250	19.60	20240806	2195	-31.89	20240115	1250	19.60	20240806	2.17	N	104480	500	454 억		1598477	N	N	0	N	00	N
118	20241011	110736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1497	4	2	0.27	21885730	14656	11.64	1493	1501	1484	1940	1046	1493	1493.29	1.76	0	-6210	1537	1514	1484	1461	1431	1526	1473	454	447	500	1070	1	1	90895434	1361	-15.28	0.14	12	0.02	-98.00	10445.00	2195	20240115	-31.80	1250	20240806	19.76	2195	-31.80	20240115	1250	19.76	20240806	2195	-31.80	20240115	1250	19.76	20240806	2.17	N	104480	500	454 억		1598477	N	N	0	N	00	N
119	20241011	100744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1499	6	2	0.40	13149678	8804	6.99	1493	1501	1487	1940	1046	1493	1493.60	1.76	0	-3853	1537	1514	1484	1461	1431	1526	1473	454	447	500	1070	1	1	90895434	1363	-15.30	0.14	12	0.01	-98.00	10445.00	2195	20240115	-31.71	1250	20240806	19.92	2195	-31.71	20240115	1250	19.92	20240806	2195	-31.71	20240115	1250	19.92	20240806	2.17	N	104480	500	454 억		1598477	N	N	0	N	00	N
120	20241011	090741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1500	7	2	0.47	1351250	903	0.72	1493	1500	1493	1940	1046	1493	1496.40	1.76	0	-725	1537	1514	1484	1461	1431	1526	1473	454	447	500	1070	1	1	90895434	1363	-15.31	0.14	12	0.00	-98.00	10445.00	2195	20240115	-31.66	1250	20240806	20.00	2195	-31.66	20240115	1250	20.00	20240806	2195	-31.66	20240115	1250	20.00	20240806	2.17	N	104480	500	454 억		1598477	N	N	0	N	00	N
121	20241010	160755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1493	24	2	1.63	186699363	125580	118.19	1454	1507	1454	1909	1029	1469	1486.70	1.76	0	-1627	1499	1484	1457	1442	1415	1491	1449	454	440	500	1050	1	1	90895434	1357	-15.23	0.14	12	0.14	-98.00	10445.00	2195	20240115	-31.98	1250	20240806	19.44	2195	-31.98	20240115	1250	19.44	20240806	2195	-31.98	20240115	1250	19.44	20240806	2.18	N	104480	500	454 억		1602037	N	N	0	N	00	N
122	20241010	150809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1488	19	2	1.29	180735632	121575	114.42	1454	1507	1454	1909	1029	1469	1486.62	1.76	0	56	1499	1484	1457	1442	1415	1491	1449	454	440	500	1050	1	1	90895434	1353	-15.18	0.14	12	0.13	-98.00	10445.00	2195	20240115	-32.21	1250	20240806	19.04	2195	-32.21	20240115	1250	19.04	20240806	2195	-32.21	20240115	1250	19.04	20240806	2.18	N	104480	500	454 억		1602037	N	N	0	N	00	N
123	20241010	140802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1486	17	2	1.16	151280671	101810	95.82	1454	1507	1454	1909	1029	1469	1485.91	1.76	0	5334	1499	1484	1457	1442	1415	1491	1449	454	440	500	1050	1	1	90895434	1351	-15.16	0.14	12	0.11	-98.00	10445.00	2195	20240115	-32.30	1250	20240806	18.88	2195	-32.30	20240115	1250	18.88	20240806	2195	-32.30	20240115	1250	18.88	20240806	2.18	N	104480	500	454 억		1602037	N	N	0	N	00	N
124	20241010	130800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1503	34	2	2.31	134446575	90528	85.20	1454	1507	1454	1909	1029	1469	1485.14	1.76	0	6109	1499	1484	1457	1442	1415	1491	1449	454	440	500	1050	1	1	90895434	1366	-15.34	0.14	12	0.10	-98.00	10445.00	2195	20240115	-31.53	1250	20240806	20.24	2195	-31.53	20240115	1250	20.24	20240806	2195	-31.53	20240115	1250	20.24	20240806	2.18	N	104480	500	454 억		1602037	N	N	0	N	00	N
125	20241010	120801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1503	34	2	2.31	113589238	76663	72.15	1454	1503	1454	1909	1029	1469	1481.67	1.76	0	5917	1499	1484	1457	1442	1415	1491	1449	454	440	500	1050	1	1	90895434	1366	-15.34	0.14	12	0.08	-98.00	10445.00	2195	20240115	-31.53	1250	20240806	20.24	2195	-31.53	20240115	1250	20.24	20240806	2195	-31.53	20240115	1250	20.24	20240806	2.18	N	104480	500	454 억		1602037	N	N	0	N	00	N
126	20241010	110800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1490	21	2	1.43	66693018	45345	42.68	1454	1490	1454	1909	1029	1469	1470.79	1.76	0	9127	1499	1484	1457	1442	1415	1491	1449	454	440	500	1050	1	1	90895434	1354	-15.20	0.14	12	0.05	-98.00	10445.00	2195	20240115	-32.12	1250	20240806	19.20	2195	-32.12	20240115	1250	19.20	20240806	2195	-32.12	20240115	1250	19.20	20240806	2.18	N	104480	500	454 억		1602037	N	N	0	N	00	N
127	20241010	100759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1469	0	3	0.00	32452074	22217	20.91	1454	1470	1454	1909	1029	1469	1460.69	1.76	0	1187	1499	1484	1457	1442	1415	1491	1449	454	440	500	1050	1	1	90895434	1335	-14.99	0.14	12	0.02	-98.00	10445.00	2195	20240115	-33.08	1250	20240806	17.52	2195	-33.08	20240115	1250	17.52	20240806	2195	-33.08	20240115	1250	17.52	20240806	2.18	N	104480	500	454 억		1602037	N	N	0	N	00	N
128	20241010	090802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1469	0	3	0.00	1571308	1074	1.01	1454	1470	1454	1909	1029	1469	1463.04	1.76	0	-576	1499	1484	1457	1442	1415	1491	1449	454	440	500	1050	1	1	90895434	1335	-14.99	0.14	12	0.00	-98.00	10445.00	2195	20240115	-33.08	1250	20240806	17.52	2195	-33.08	20240115	1250	17.52	20240806	2195	-33.08	20240115	1250	17.52	20240806	2.18	N	104480	500	454 억		1602037	N	N	0	N	00	N
129	20241008	160755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1469	23	2	1.59	154944699	106215	129.44	1431	1472	1430	1879	1013	1446	1458.78	1.77	0	-5339	1476	1461	1433	1418	1390	1468	1425	454	433	500	1040	1	1	90895434	1335	-14.99	0.14	12	0.12	-98.00	10445.00	2195	20240115	-33.08	1250	20240806	17.52	2195	-33.08	20240115	1250	17.52	20240806	2195	-33.08	20240115	1250	17.52	20240806	2.19	N	104480	500	454 억		1607378	N	N	0	N	00	N
130	20241008	150800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1469	23	2	1.59	138780129	95201	116.02	1431	1472	1430	1879	1013	1446	1457.76	1.77	0	-4197	1476	1461	1433	1418	1390	1468	1425	454	433	500	1040	1	1	90895434	1335	-14.99	0.14	12	0.10	-98.00	10445.00	2195	20240115	-33.08	1250	20240806	17.52	2195	-33.08	20240115	1250	17.52	20240806	2195	-33.08	20240115	1250	17.52	20240806	2.19	N	104480	500	454 억		1607378	N	N	0	N	00	N
131	20241008	140757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1471	25	2	1.73	121075282	83141	101.32	1431	1471	1430	1879	1013	1446	1456.27	1.77	0	-410	1476	1461	1433	1418	1390	1468	1425	454	433	500	1040	1	1	90895434	1337	-15.01	0.14	12	0.09	-98.00	10445.00	2195	20240115	-32.98	1250	20240806	17.68	2195	-32.98	20240115	1250	17.68	20240806	2195	-32.98	20240115	1250	17.68	20240806	2.19	N	104480	500	454 억		1607378	N	N	0	N	00	N
132	20241008	130756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1465	19	2	1.31	91769776	63170	76.98	1431	1466	1430	1879	1013	1446	1452.74	1.77	0	-2338	1476	1461	1433	1418	1390	1468	1425	454	433	500	1040	1	1	90895434	1332	-14.95	0.14	12	0.07	-98.00	10445.00	2195	20240115	-33.26	1250	20240806	17.20	2195	-33.26	20240115	1250	17.20	20240806	2195	-33.26	20240115	1250	17.20	20240806	2.19	N	104480	500	454 억		1607378	N	N	0	N	00	N
133	20241008	120757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1463	17	2	1.18	68265913	47118	57.42	1431	1463	1430	1879	1013	1446	1448.83	1.77	0	-3292	1476	1461	1433	1418	1390	1468	1425	454	433	500	1040	1	1	90895434	1330	-14.93	0.14	12	0.05	-98.00	10445.00	2195	20240115	-33.35	1250	20240806	17.04	2195	-33.35	20240115	1250	17.04	20240806	2195	-33.35	20240115	1250	17.04	20240806	2.19	N	104480	500	454 억		1607378	N	N	0	N	00	N
134	20241008	110756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1454	8	2	0.55	52766410	36485	44.46	1431	1455	1430	1879	1013	1446	1446.25	1.77	0	-3583	1476	1461	1433	1418	1390	1468	1425	454	433	500	1040	1	1	90895434	1322	-14.84	0.14	12	0.04	-98.00	10445.00	2195	20240115	-33.76	1250	20240806	16.32	2195	-33.76	20240115	1250	16.32	20240806	2195	-33.76	20240115	1250	16.32	20240806	2.19	N	104480	500	454 억		1607378	N	N	0	N	00	N
135	20241008	100758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1454	8	2	0.55	37892383	26255	32.00	1431	1454	1430	1879	1013	1446	1443.24	1.77	0	-2469	1476	1461	1433	1418	1390	1468	1425	454	433	500	1040	1	1	90895434	1322	-14.84	0.14	12	0.03	-98.00	10445.00	2195	20240115	-33.76	1250	20240806	16.32	2195	-33.76	20240115	1250	16.32	20240806	2195	-33.76	20240115	1250	16.32	20240806	2.19	N	104480	500	454 억		1607378	N	N	0	N	00	N
136	20241008	090757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1430	-16	5	-1.11	4862183	3398	4.14	1431	1440	1430	1879	1013	1446	1430.84	1.77	0	631	1476	1461	1433	1418	1390	1468	1425	454	433	500	1040	1	1	90895434	1300	-14.59	0.14	12	0.00	-98.00	10445.00	2195	20240115	-34.85	1250	20240806	14.40	2195	-34.85	20240115	1250	14.40	20240806	2195	-34.85	20240115	1250	14.40	20240806	2.19	N	104480	500	454 억		1607378	N	N	0	N	00	N
137	20241007	160802	57	100.00	KOSDAQ		화학	N	N	N	N		N	1446	27	2	1.90	112405774	78792	208.13	1431	1448	1405	1844	994	1419	1426.61	1.77	0	5981	1445	1431	1423	1409	1401	1428	1406	454	425	500	1020	1	1	90895434	1314	-14.76	0.14	12	0.09	-98.00	10445.00	2195	20240115	-34.12	1250	20240806	15.68	2195	-34.12	20240115	1250	15.68	20240806	2195	-34.12	20240115	1250	15.68	20240806	2.14	N	104480	500	454 억		1605367	N	N	0	N	00	N
138	20241007	150732	57	100.00	KOSDAQ		화학	N	N	N	N		N	1444	25	2	1.76	107291920	75248	198.77	1431	1448	1405	1844	994	1419	1425.84	1.77	0	5696	1445	1431	1423	1409	1401	1428	1406	454	425	500	1020	1	1	90895434	1313	-14.73	0.14	12	0.08	-98.00	10445.00	2195	20240115	-34.21	1250	20240806	15.52	2195	-34.21	20240115	1250	15.52	20240806	2195	-34.21	20240115	1250	15.52	20240806	2.14	N	104480	500	454 억		1605367	N	N	0	N	00	N
139	20241007	140801	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	26	2	1.83	80565358	56713	149.81	1431	1445	1405	1844	994	1419	1420.58	1.77	0	3599	1445	1431	1423	1409	1401	1428	1406	454	425	500	1020	1	1	90895434	1313	-14.74	0.14	12	0.06	-98.00	10445.00	2195	20240115	-34.17	1250	20240806	15.60	2195	-34.17	20240115	1250	15.60	20240806	2195	-34.17	20240115	1250	15.60	20240806	2.14	N	104480	500	454 억		1605367	N	N	0	N	00	N
140	20241007	130731	57	100.00	KOSDAQ		화학	N	N	N	N		N	1423	4	2	0.28	45413319	32092	84.77	1431	1431	1405	1844	994	1419	1415.10	1.77	0	2483	1445	1431	1423	1409	1401	1428	1406	454	425	500	1020	1	1	90895434	1293	-14.52	0.14	12	0.04	-98.00	10445.00	2195	20240115	-35.17	1250	20240806	13.84	2195	-35.17	20240115	1250	13.84	20240806	2195	-35.17	20240115	1250	13.84	20240806	2.14	N	104480	500	454 억		1605367	N	N	0	N	00	N
141	20241007	120806	57	100.00	KOSDAQ		화학	N	N	N	N		N	1420	1	2	0.07	43866334	31004	81.90	1431	1431	1405	1844	994	1419	1414.86	1.77	0	2348	1445	1431	1423	1409	1401	1428	1406	454	425	500	1020	1	1	90895434	1291	-14.49	0.14	12	0.03	-98.00	10445.00	2195	20240115	-35.31	1250	20240806	13.60	2195	-35.31	20240115	1250	13.60	20240806	2195	-35.31	20240115	1250	13.60	20240806	2.14	N	104480	500	454 억		1605367	N	N	0	N	00	N
142	20241007	110720	57	100.00	KOSDAQ		화학	N	N	N	N		N	1423	4	2	0.28	35492925	25096	66.29	1431	1431	1405	1844	994	1419	1414.29	1.77	0	653	1445	1431	1423	1409	1401	1428	1406	454	425	500	1020	1	1	90895434	1293	-14.52	0.14	12	0.03	-98.00	10445.00	2195	20240115	-35.17	1250	20240806	13.84	2195	-35.17	20240115	1250	13.84	20240806	2195	-35.17	20240115	1250	13.84	20240806	2.14	N	104480	500	454 억		1605367	N	N	0	N	00	N
143	20241007	100721	57	100.00	KOSDAQ		화학	N	N	N	N		N	1413	-6	5	-0.42	15962782	11299	29.85	1431	1431	1405	1844	994	1419	1412.76	1.77	0	-305	1445	1431	1423	1409	1401	1428	1406	454	425	500	1020	1	1	90895434	1284	-14.42	0.14	12	0.01	-98.00	10445.00	2195	20240115	-35.63	1250	20240806	13.04	2195	-35.63	20240115	1250	13.04	20240806	2195	-35.63	20240115	1250	13.04	20240806	2.14	N	104480	500	454 억		1605367	N	N	0	N	00	N
144	20241007	090755	57	100.00	KOSDAQ		화학	N	N	N	N		N	1419	0	3	0.00	1576151	1105	2.92	1431	1431	1414	1844	994	1419	1426.38	1.77	0	-408	1445	1431	1423	1409	1401	1428	1406	454	425	500	1020	1	1	90895434	1290	-14.48	0.14	12	0.00	-98.00	10445.00	2195	20240115	-35.35	1250	20240806	13.52	2195	-35.35	20240115	1250	13.52	20240806	2195	-35.35	20240115	1250	13.52	20240806	2.14	N	104480	500	454 억		1605367	N	N	0	N	00	N
145	20241004	160659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1419	-2	5	-0.14	53815604	37857	43.72	1420	1437	1415	1847	995	1421	1421.55	1.78	0	-3152	1465	1443	1432	1410	1399	1437	1404	454	426	500	1020	1	1	90895434	1290	-14.48	0.14	12	0.04	-98.00	10445.00	2195	20240115	-35.35	1250	20240806	13.52	2195	-35.35	20240115	1250	13.52	20240806	2195	-35.35	20240115	1250	13.52	20240806	2.13	N	104480	500	454 억		1616056	N	N	0	N	00	N
146	20241004	150709	57	100.00	KOSDAQ		화학	N	N	N	N		N	1422	1	2	0.07	52368362	36835	42.54	1420	1437	1415	1847	995	1421	1421.70	1.78	0	-3142	1465	1443	1432	1410	1399	1437	1404	454	426	500	1020	1	1	90895434	1293	-14.51	0.14	12	0.04	-98.00	10445.00	2195	20240115	-35.22	1250	20240806	13.76	2195	-35.22	20240115	1250	13.76	20240806	2195	-35.22	20240115	1250	13.76	20240806	2.13	N	104480	500	454 억		1616056	N	N	0	N	00	N
147	20241004	140706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1421	0	3	0.00	43572900	30638	35.38	1420	1437	1417	1847	995	1421	1422.18	1.78	0	-3423	1465	1443	1432	1410	1399	1437	1404	454	426	500	1020	1	1	90895434	1292	-14.50	0.14	12	0.03	-98.00	10445.00	2195	20240115	-35.26	1250	20240806	13.68	2195	-35.26	20240115	1250	13.68	20240806	2195	-35.26	20240115	1250	13.68	20240806	2.13	N	104480	500	454 억		1616056	N	N	0	N	00	N
148	20241004	130707	57	100.00	KOSDAQ		화학	N	N	N	N		N	1424	3	2	0.21	41200199	28967	33.45	1420	1437	1417	1847	995	1421	1422.32	1.78	0	-3346	1465	1443	1432	1410	1399	1437	1404	454	426	500	1020	1	1	90895434	1294	-14.53	0.14	12	0.03	-98.00	10445.00	2195	20240115	-35.13	1250	20240806	13.92	2195	-35.13	20240115	1250	13.92	20240806	2195	-35.13	20240115	1250	13.92	20240806	2.13	N	104480	500	454 억		1616056	N	N	0	N	00	N
149	20241004	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1420	-1	5	-0.07	34330169	24125	27.86	1420	1437	1418	1847	995	1421	1423.01	1.78	0	-1642	1465	1443	1432	1410	1399	1437	1404	454	426	500	1020	1	1	90895434	1291	-14.49	0.14	12	0.03	-98.00	10445.00	2195	20240115	-35.31	1250	20240806	13.60	2195	-35.31	20240115	1250	13.60	20240806	2195	-35.31	20240115	1250	13.60	20240806	2.13	N	104480	500	454 억		1616056	N	N	0	N	00	N
150	20241004	110701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1422	1	2	0.07	33494488	23537	27.18	1420	1437	1418	1847	995	1421	1423.06	1.78	0	-1939	1465	1443	1432	1410	1399	1437	1404	454	426	500	1020	1	1	90895434	1293	-14.51	0.14	12	0.03	-98.00	10445.00	2195	20240115	-35.22	1250	20240806	13.76	2195	-35.22	20240115	1250	13.76	20240806	2195	-35.22	20240115	1250	13.76	20240806	2.13	N	104480	500	454 억		1616056	N	N	0	N	00	N
151	20241004	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1433	12	2	0.84	29295268	20586	23.78	1420	1437	1418	1847	995	1421	1423.07	1.78	0	-3786	1465	1443	1432	1410	1399	1437	1404	454	426	500	1020	1	1	90895434	1303	-14.62	0.14	12	0.02	-98.00	10445.00	2195	20240115	-34.72	1250	20240806	14.64	2195	-34.72	20240115	1250	14.64	20240806	2195	-34.72	20240115	1250	14.64	20240806	2.13	N	104480	500	454 억		1616056	N	N	0	N	00	N
152	20241004	090702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1424	3	2	0.21	5719143	4025	4.65	1420	1426	1419	1847	995	1421	1420.91	1.78	0	-171	1465	1443	1432	1410	1399	1437	1404	454	426	500	1020	1	1	90895434	1294	-14.53	0.14	12	0.00	-98.00	10445.00	2195	20240115	-35.13	1250	20240806	13.92	2195	-35.13	20240115	1250	13.92	20240806	2195	-35.13	20240115	1250	13.92	20240806	2.13	N	104480	500	454 억		1616056	N	N	0	N	00	N
153	20241002	160659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1421	-24	5	-1.66	123475244	85861	132.58	1425	1454	1421	1878	1012	1445	1438.08	1.80	0	-17031	1492	1468	1449	1425	1406	1459	1416	454	433	500	1040	1	1	90895434	1292	-14.50	0.14	12	0.09	-98.00	10445.00	2195	20240115	-35.26	1250	20240806	13.68	2195	-35.26	20240115	1250	13.68	20240806	2195	-35.26	20240115	1250	13.68	20240806	2.16	N	104480	500	454 억		1637851	N	N	0	N	00	N
154	20241002	150710	57	100.00	KOSDAQ		화학	N	N	N	N		N	1431	-14	5	-0.97	109520064	76045	117.42	1425	1454	1425	1878	1012	1445	1440.20	1.80	0	-16690	1492	1468	1449	1425	1406	1459	1416	454	433	500	1040	1	1	90895434	1301	-14.60	0.14	12	0.08	-98.00	10445.00	2195	20240115	-34.81	1250	20240806	14.48	2195	-34.81	20240115	1250	14.48	20240806	2195	-34.81	20240115	1250	14.48	20240806	2.16	N	104480	500	454 억		1637851	N	N	0	N	00	N
155	20241002	140708	57	100.00	KOSDAQ		화학	N	N	N	N		N	1447	2	2	0.14	77303151	53689	82.90	1425	1454	1425	1878	1012	1445	1439.82	1.80	0	-18479	1492	1468	1449	1425	1406	1459	1416	454	433	500	1040	1	1	90895434	1315	-14.77	0.14	12	0.06	-98.00	10445.00	2195	20240115	-34.08	1250	20240806	15.76	2195	-34.08	20240115	1250	15.76	20240806	2195	-34.08	20240115	1250	15.76	20240806	2.16	N	104480	500	454 억		1637851	N	N	0	N	00	N
156	20241002	130659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1449	4	2	0.28	75745649	52608	81.23	1425	1454	1425	1878	1012	1445	1439.80	1.80	0	-17946	1492	1468	1449	1425	1406	1459	1416	454	433	500	1040	1	1	90895434	1317	-14.79	0.14	12	0.06	-98.00	10445.00	2195	20240115	-33.99	1250	20240806	15.92	2195	-33.99	20240115	1250	15.92	20240806	2195	-33.99	20240115	1250	15.92	20240806	2.16	N	104480	500	454 억		1637851	N	N	0	N	00	N
157	20241002	120658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1449	4	2	0.28	74668307	51863	80.08	1425	1454	1425	1878	1012	1445	1439.71	1.80	0	-17433	1492	1468	1449	1425	1406	1459	1416	454	433	500	1040	1	1	90895434	1317	-14.79	0.14	12	0.06	-98.00	10445.00	2195	20240115	-33.99	1250	20240806	15.92	2195	-33.99	20240115	1250	15.92	20240806	2195	-33.99	20240115	1250	15.92	20240806	2.16	N	104480	500	454 억		1637851	N	N	0	N	00	N
158	20241002	110650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1453	8	2	0.55	72586418	50423	77.86	1425	1454	1425	1878	1012	1445	1439.54	1.80	0	-17901	1492	1468	1449	1425	1406	1459	1416	454	433	500	1040	1	1	90895434	1321	-14.83	0.14	12	0.06	-98.00	10445.00	2195	20240115	-33.80	1250	20240806	16.24	2195	-33.80	20240115	1250	16.24	20240806	2195	-33.80	20240115	1250	16.24	20240806	2.16	N	104480	500	454 억		1637851	N	N	0	N	00	N
159	20241002	100649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1450	5	2	0.35	67756651	47088	72.71	1425	1454	1425	1878	1012	1445	1438.93	1.80	0	-18463	1492	1468	1449	1425	1406	1459	1416	454	433	500	1040	1	1	90895434	1318	-14.80	0.14	12	0.05	-98.00	10445.00	2195	20240115	-33.94	1250	20240806	16.00	2195	-33.94	20240115	1250	16.00	20240806	2195	-33.94	20240115	1250	16.00	20240806	2.16	N	104480	500	454 억		1637851	N	N	0	N	00	N
160	20241002	090649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	-5	5	-0.35	14955777	10398	16.06	1425	1444	1425	1878	1012	1445	1438.28	1.80	0	-6633	1492	1468	1449	1425	1406	1459	1416	454	433	500	1040	1	1	90895434	1309	-14.69	0.14	12	0.01	-98.00	10445.00	2195	20240115	-34.40	1250	20240806	15.20	2195	-34.40	20240115	1250	15.20	20240806	2195	-34.40	20240115	1250	15.20	20240806	2.16	N	104480	500	454 억		1637851	N	N	0	N	00	N