KissMeData/260930/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	161139	57	100.00	KOSDAQ		화학	N	N	N	N		N	5830	10	2	0.17	81261030	14101	110.94	5840	5850	5650	7560	4080	5820	5762.59	1.06	0	-409	6066	5942	5766	5642	5466	6005	5705	97	1740	500	4070	10	1	19341591	1128	16.24	0.67	12	0.07	359.00	8657.00	8650	20240614	-32.60	4305	20240416	35.42	8650	-32.60	20240614	4305	35.42	20240416	8650	-32.60	20240614	4305	35.42	20240416	2.42	N	260930	500	96 억		204440	N	N	0	N	00	N
3	20241031	151159	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	-100	5	-1.72	70720530	12291	96.70	5840	5850	5650	7560	4080	5820	5753.85	1.06	0	-408	6066	5942	5766	5642	5466	6005	5705	97	1740	500	4070	10	1	19341591	1106	15.93	0.66	12	0.06	359.00	8657.00	8650	20240614	-33.87	4305	20240416	32.87	8650	-33.87	20240614	4305	32.87	20240416	8650	-33.87	20240614	4305	32.87	20240416	2.42	N	260930	500	96 억		204440	N	N	0	N	00	N
4	20241031	141156	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-20	5	-0.34	61283500	10664	83.90	5840	5850	5650	7560	4080	5820	5746.76	1.06	0	-345	6066	5942	5766	5642	5466	6005	5705	97	1740	500	4070	10	1	19341591	1122	16.16	0.67	12	0.06	359.00	8657.00	8650	20240614	-32.95	4305	20240416	34.73	8650	-32.95	20240614	4305	34.73	20240416	8650	-32.95	20240614	4305	34.73	20240416	2.42	N	260930	500	96 억		204440	N	N	0	N	00	N
5	20241031	131156	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-20	5	-0.34	52353580	9118	71.74	5840	5850	5650	7560	4080	5820	5741.78	1.06	0	-228	6066	5942	5766	5642	5466	6005	5705	97	1740	500	4070	10	1	19341591	1122	16.16	0.67	12	0.05	359.00	8657.00	8650	20240614	-32.95	4305	20240416	34.73	8650	-32.95	20240614	4305	34.73	20240416	8650	-32.95	20240614	4305	34.73	20240416	2.42	N	260930	500	96 억		204440	N	N	0	N	00	N
6	20241031	121154	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	-40	5	-0.69	39550460	6875	54.09	5840	5850	5700	7560	4080	5820	5752.79	1.06	0	-217	6066	5942	5766	5642	5466	6005	5705	97	1740	500	4070	10	1	19341591	1118	16.10	0.67	12	0.04	359.00	8657.00	8650	20240614	-33.18	4305	20240416	34.26	8650	-33.18	20240614	4305	34.26	20240416	8650	-33.18	20240614	4305	34.26	20240416	2.42	N	260930	500	96 억		204440	N	N	0	N	00	N
7	20241031	111153	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	-110	5	-1.89	26687570	4643	36.53	5840	5850	5700	7560	4080	5820	5747.92	1.06	0	-499	6066	5942	5766	5642	5466	6005	5705	97	1740	500	4070	10	1	19341591	1104	15.91	0.66	12	0.02	359.00	8657.00	8650	20240614	-33.99	4305	20240416	32.64	8650	-33.99	20240614	4305	32.64	20240416	8650	-33.99	20240614	4305	32.64	20240416	2.42	N	260930	500	96 억		204440	N	N	0	N	00	N
8	20241031	101155	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	-80	5	-1.37	13150340	2279	17.93	5840	5850	5700	7560	4080	5820	5770.22	1.06	0	-920	6066	5942	5766	5642	5466	6005	5705	97	1740	500	4070	10	1	19341591	1110	15.99	0.66	12	0.01	359.00	8657.00	8650	20240614	-33.64	4305	20240416	33.33	8650	-33.64	20240614	4305	33.33	20240416	8650	-33.64	20240614	4305	33.33	20240416	2.42	N	260930	500	96 억		204440	N	N	0	N	00	N
9	20241031	091153	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	-110	5	-1.89	2336110	406	3.19	5840	5840	5700	7560	4080	5820	5753.97	1.06	0	-199	6066	5942	5766	5642	5466	6005	5705	97	1740	500	4070	10	1	19341591	1104	15.91	0.66	12	0.00	359.00	8657.00	8650	20240614	-33.99	4305	20240416	32.64	8650	-33.99	20240614	4305	32.64	20240416	8650	-33.99	20240614	4305	32.64	20240416	2.42	N	260930	500	96 억		204440	N	N	0	N	00	N
10	20241030	161150	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	30	2	0.52	73324530	12689	44.53	5790	5890	5590	7520	4060	5790	5778.59	1.06	0	-466	6143	5966	5703	5526	5263	6055	5615	97	1730	500	4050	10	1	19341591	1126	16.21	0.67	12	0.07	359.00	8657.00	8650	20240614	-32.72	4305	20240416	35.19	8650	-32.72	20240614	4305	35.19	20240416	8650	-32.72	20240614	4305	35.19	20240416	2.31	N	260930	500	96 억		204899	N	N	0	N	00	N
11	20241030	151217	57	100.00	KOSDAQ		화학	N	N	N	N		N	5830	40	2	0.69	69895610	12100	42.46	5790	5890	5590	7520	4060	5790	5776.50	1.06	0	-369	6143	5966	5703	5526	5263	6055	5615	97	1730	500	4050	10	1	19341591	1128	16.24	0.67	12	0.06	359.00	8657.00	8650	20240614	-32.60	4305	20240416	35.42	8650	-32.60	20240614	4305	35.42	20240416	8650	-32.60	20240614	4305	35.42	20240416	2.31	N	260930	500	96 억		204899	N	N	0	N	00	N
12	20241030	141152	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	10	2	0.17	63804050	11052	38.78	5790	5890	5590	7520	4060	5790	5773.08	1.06	0	-128	6143	5966	5703	5526	5263	6055	5615	97	1730	500	4050	10	1	19341591	1122	16.16	0.67	12	0.06	359.00	8657.00	8650	20240614	-32.95	4305	20240416	34.73	8650	-32.95	20240614	4305	34.73	20240416	8650	-32.95	20240614	4305	34.73	20240416	2.31	N	260930	500	96 억		204899	N	N	0	N	00	N
13	20241030	131159	57	100.00	KOSDAQ		화학	N	N	N	N		N	5810	20	2	0.35	62429830	10815	37.95	5790	5890	5590	7520	4060	5790	5772.52	1.06	0	-42	6143	5966	5703	5526	5263	6055	5615	97	1730	500	4050	10	1	19341591	1124	16.18	0.67	12	0.06	359.00	8657.00	8650	20240614	-32.83	4305	20240416	34.96	8650	-32.83	20240614	4305	34.96	20240416	8650	-32.83	20240614	4305	34.96	20240416	2.31	N	260930	500	96 억		204899	N	N	0	N	00	N
14	20241030	121217	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	60	2	1.04	57852650	10028	35.19	5790	5850	5590	7520	4060	5790	5769.11	1.06	0	252	6143	5966	5703	5526	5263	6055	5615	97	1730	500	4050	10	1	19341591	1131	16.30	0.68	12	0.05	359.00	8657.00	8650	20240614	-32.37	4305	20240416	35.89	8650	-32.37	20240614	4305	35.89	20240416	8650	-32.37	20240614	4305	35.89	20240416	2.31	N	260930	500	96 억		204899	N	N	0	N	00	N
15	20241030	111156	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	-10	5	-0.17	49672060	8618	30.24	5790	5790	5590	7520	4060	5790	5763.76	1.06	0	408	6143	5966	5703	5526	5263	6055	5615	97	1730	500	4050	10	1	19341591	1118	16.10	0.67	12	0.04	359.00	8657.00	8650	20240614	-33.18	4305	20240416	34.26	8650	-33.18	20240614	4305	34.26	20240416	8650	-33.18	20240614	4305	34.26	20240416	2.31	N	260930	500	96 억		204899	N	N	0	N	00	N
16	20241030	101149	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	-40	5	-0.69	41345640	7160	25.13	5790	5790	5590	7520	4060	5790	5774.53	1.06	0	-149	6143	5966	5703	5526	5263	6055	5615	97	1730	500	4050	10	1	19341591	1112	16.02	0.66	12	0.04	359.00	8657.00	8650	20240614	-33.53	4305	20240416	33.57	8650	-33.53	20240614	4305	33.57	20240416	8650	-33.53	20240614	4305	33.57	20240416	2.31	N	260930	500	96 억		204899	N	N	0	N	00	N
17	20241030	091156	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	-50	5	-0.86	39053970	6761	23.73	5790	5790	5590	7520	4060	5790	5776.36	1.06	0	-71	6143	5966	5703	5526	5263	6055	5615	97	1730	500	4050	10	1	19341591	1110	15.99	0.66	12	0.03	359.00	8657.00	8650	20240614	-33.64	4305	20240416	33.33	8650	-33.64	20240614	4305	33.33	20240416	8650	-33.64	20240614	4305	33.33	20240416	2.31	N	260930	500	96 억		204899	N	N	0	N	00	N
18	20241029	161112	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	160	2	2.84	160515350	28497	72.40	5570	5880	5440	7310	3950	5630	5632.54	1.05	0	2040	5756	5692	5636	5572	5516	5725	5605	97	1680	500	3940	10	1	19341591	1120	16.13	0.67	12	0.15	359.00	8657.00	8650	20240614	-33.06	4305	20240416	34.49	8650	-33.06	20240614	4305	34.49	20240416	8650	-33.06	20240614	4305	34.49	20240416	2.32	N	260930	500	96 억		203415	N	N	0	N	00	N
19	20241029	151129	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	110	2	1.95	154605020	27472	69.79	5570	5880	5440	7310	3950	5630	5627.73	1.05	0	2107	5756	5692	5636	5572	5516	5725	5605	97	1680	500	3940	10	1	19341591	1110	15.99	0.66	12	0.14	359.00	8657.00	8650	20240614	-33.64	4305	20240416	33.33	8650	-33.64	20240614	4305	33.33	20240416	8650	-33.64	20240614	4305	33.33	20240416	2.32	N	260930	500	96 억		203415	N	N	0	N	00	N
20	20241029	140958	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	70	2	1.24	131376250	23396	59.44	5570	5880	5440	7310	3950	5630	5615.33	1.05	0	351	5756	5692	5636	5572	5516	5725	5605	97	1680	500	3940	10	1	19341591	1102	15.88	0.66	12	0.12	359.00	8657.00	8650	20240614	-34.10	4305	20240416	32.40	8650	-34.10	20240614	4305	32.40	20240416	8650	-34.10	20240614	4305	32.40	20240416	2.32	N	260930	500	96 억		203415	N	N	0	N	00	N
21	20241029	131121	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	90	2	1.60	98493880	17585	44.67	5570	5880	5440	7310	3950	5630	5601.02	1.05	0	-188	5756	5692	5636	5572	5516	5725	5605	97	1680	500	3940	10	1	19341591	1106	15.93	0.66	12	0.09	359.00	8657.00	8650	20240614	-33.87	4305	20240416	32.87	8650	-33.87	20240614	4305	32.87	20240416	8650	-33.87	20240614	4305	32.87	20240416	2.32	N	260930	500	96 억		203415	N	N	0	N	00	N
22	20241029	121121	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	90	2	1.60	83893050	15056	38.25	5570	5720	5440	7310	3950	5630	5572.07	1.05	0	2	5756	5692	5636	5572	5516	5725	5605	97	1680	500	3940	10	1	19341591	1106	15.93	0.66	12	0.08	359.00	8657.00	8650	20240614	-33.87	4305	20240416	32.87	8650	-33.87	20240614	4305	32.87	20240416	8650	-33.87	20240614	4305	32.87	20240416	2.32	N	260930	500	96 억		203415	N	N	0	N	00	N
23	20241029	111140	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	10	2	0.18	75430900	13564	34.46	5570	5640	5440	7310	3950	5630	5561.11	1.05	0	333	5756	5692	5636	5572	5516	5725	5605	97	1680	500	3940	10	1	19341591	1091	15.71	0.65	12	0.07	359.00	8657.00	8650	20240614	-34.80	4305	20240416	31.01	8650	-34.80	20240614	4305	31.01	20240416	8650	-34.80	20240614	4305	31.01	20240416	2.32	N	260930	500	96 억		203415	N	N	0	N	00	N
24	20241029	101118	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	-10	5	-0.18	58552930	10538	26.77	5570	5630	5440	7310	3950	5630	5556.36	1.05	0	-574	5756	5692	5636	5572	5516	5725	5605	97	1680	500	3940	10	1	19341591	1087	15.65	0.65	12	0.05	359.00	8657.00	8650	20240614	-35.03	4305	20240416	30.55	8650	-35.03	20240614	4305	30.55	20240416	8650	-35.03	20240614	4305	30.55	20240416	2.32	N	260930	500	96 억		203415	N	N	0	N	00	N
25	20241028	161108	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	50	2	0.90	220699550	39362	365.85	5600	5700	5580	7250	3910	5580	5606.92	1.07	0	-2957	6000	5790	5660	5450	5320	5725	5385	97	1670	500	3900	10	1	19341591	1089	15.68	0.65	12	0.20	359.00	8657.00	8650	20240614	-34.91	4305	20240416	30.78	8650	-34.91	20240614	4305	30.78	20240416	8650	-34.91	20240614	4305	30.78	20240416	2.37	N	260930	500	96 억		206445	N	N	0	N	00	N
26	20241028	151116	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	50	2	0.90	217535490	38800	360.63	5600	5700	5580	7250	3910	5580	5606.58	1.07	0	-2656	6000	5790	5660	5450	5320	5725	5385	97	1670	500	3900	10	1	19341591	1089	15.68	0.65	12	0.20	359.00	8657.00	8650	20240614	-34.91	4305	20240416	30.78	8650	-34.91	20240614	4305	30.78	20240416	8650	-34.91	20240614	4305	30.78	20240416	2.37	N	260930	500	96 억		206445	N	N	0	N	00	N
27	20241028	141118	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	80	2	1.43	168233670	30002	278.85	5600	5700	5580	7250	3910	5580	5607.42	1.07	0	-2699	6000	5790	5660	5450	5320	5725	5385	97	1670	500	3900	10	1	19341591	1095	15.77	0.65	12	0.16	359.00	8657.00	8650	20240614	-34.57	4305	20240416	31.48	8650	-34.57	20240614	4305	31.48	20240416	8650	-34.57	20240614	4305	31.48	20240416	2.37	N	260930	500	96 억		206445	N	N	0	N	00	N
28	20241028	131112	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	50	2	0.90	166271030	29653	275.61	5600	5700	5580	7250	3910	5580	5607.22	1.07	0	-3015	6000	5790	5660	5450	5320	5725	5385	97	1670	500	3900	10	1	19341591	1089	15.68	0.65	12	0.15	359.00	8657.00	8650	20240614	-34.91	4305	20240416	30.78	8650	-34.91	20240614	4305	30.78	20240416	8650	-34.91	20240614	4305	30.78	20240416	2.37	N	260930	500	96 억		206445	N	N	0	N	00	N
29	20241028	121114	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	70	2	1.25	163976420	29244	271.81	5600	5700	5580	7250	3910	5580	5607.18	1.07	0	-3032	6000	5790	5660	5450	5320	5725	5385	97	1670	500	3900	10	1	19341591	1093	15.74	0.65	12	0.15	359.00	8657.00	8650	20240614	-34.68	4305	20240416	31.24	8650	-34.68	20240614	4305	31.24	20240416	8650	-34.68	20240614	4305	31.24	20240416	2.37	N	260930	500	96 억		206445	N	N	0	N	00	N
30	20241028	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	70	2	1.25	160626880	28650	266.29	5600	5700	5580	7250	3910	5580	5606.52	1.07	0	-3365	6000	5790	5660	5450	5320	5725	5385	97	1670	500	3900	10	1	19341591	1093	15.74	0.65	12	0.15	359.00	8657.00	8650	20240614	-34.68	4305	20240416	31.24	8650	-34.68	20240614	4305	31.24	20240416	8650	-34.68	20240614	4305	31.24	20240416	2.37	N	260930	500	96 억		206445	N	N	0	N	00	N
31	20241028	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	60	2	1.08	159293490	28414	264.10	5600	5700	5580	7250	3910	5580	5606.16	1.07	0	-3411	6000	5790	5660	5450	5320	5725	5385	97	1670	500	3900	10	1	19341591	1091	15.71	0.65	12	0.15	359.00	8657.00	8650	20240614	-34.80	4305	20240416	31.01	8650	-34.80	20240614	4305	31.01	20240416	8650	-34.80	20240614	4305	31.01	20240416	2.37	N	260930	500	96 억		206445	N	N	0	N	00	N
32	20241028	091110	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	110	2	1.97	67829250	12102	112.48	5600	5700	5600	7250	3910	5580	5604.80	1.07	0	-84	6000	5790	5660	5450	5320	5725	5385	97	1670	500	3900	10	1	19341591	1101	15.85	0.66	12	0.06	359.00	8657.00	8650	20240614	-34.22	4305	20240416	32.17	8650	-34.22	20240614	4305	32.17	20240416	8650	-34.22	20240614	4305	32.17	20240416	2.37	N	260930	500	96 억		206445	N	N	0	N	00	N
33	20241025	161112	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	-110	5	-1.93	60751590	10759	24.55	5730	5870	5530	7390	3990	5690	5646.59	1.08	0	-3308	5883	5786	5593	5496	5303	5835	5545	97	1700	500	3980	10	1	19341591	1079	15.54	0.64	12	0.06	359.00	8657.00	8650	20240614	-35.49	4305	20240416	29.62	8650	-35.49	20240614	4305	29.62	20240416	8650	-35.49	20240614	4305	29.62	20240416	2.40	N	260930	500	96 억		209754	N	N	0	N	00	N
34	20241025	151115	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	-110	5	-1.93	57075900	10099	23.05	5730	5870	5530	7390	3990	5690	5651.64	1.08	0	-3089	5883	5786	5593	5496	5303	5835	5545	97	1700	500	3980	10	1	19341591	1079	15.54	0.64	12	0.05	359.00	8657.00	8650	20240614	-35.49	4305	20240416	29.62	8650	-35.49	20240614	4305	29.62	20240416	8650	-35.49	20240614	4305	29.62	20240416	2.40	N	260930	500	96 억		209754	N	N	0	N	00	N
35	20241025	141112	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	-70	5	-1.23	42158470	7420	16.93	5730	5870	5550	7390	3990	5690	5681.73	1.08	0	-2140	5883	5786	5593	5496	5303	5835	5545	97	1700	500	3980	10	1	19341591	1087	15.65	0.65	12	0.04	359.00	8657.00	8650	20240614	-35.03	4305	20240416	30.55	8650	-35.03	20240614	4305	30.55	20240416	8650	-35.03	20240614	4305	30.55	20240416	2.40	N	260930	500	96 억		209754	N	N	0	N	00	N
36	20241025	131113	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	-60	5	-1.05	42124820	7414	16.92	5730	5870	5550	7390	3990	5690	5681.79	1.08	0	-2140	5883	5786	5593	5496	5303	5835	5545	97	1700	500	3980	10	1	19341591	1089	15.68	0.65	12	0.04	359.00	8657.00	8650	20240614	-34.91	4305	20240416	30.78	8650	-34.91	20240614	4305	30.78	20240416	8650	-34.91	20240614	4305	30.78	20240416	2.40	N	260930	500	96 억		209754	N	N	0	N	00	N
37	20241025	121117	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	-60	5	-1.05	42023480	7396	16.88	5730	5870	5550	7390	3990	5690	5681.92	1.08	0	-2140	5883	5786	5593	5496	5303	5835	5545	97	1700	500	3980	10	1	19341591	1089	15.68	0.65	12	0.04	359.00	8657.00	8650	20240614	-34.91	4305	20240416	30.78	8650	-34.91	20240614	4305	30.78	20240416	8650	-34.91	20240614	4305	30.78	20240416	2.40	N	260930	500	96 억		209754	N	N	0	N	00	N
38	20241025	111111	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	-90	5	-1.58	39698670	6981	15.93	5730	5870	5550	7390	3990	5690	5686.67	1.08	0	-2111	5883	5786	5593	5496	5303	5835	5545	97	1700	500	3980	10	1	19341591	1083	15.60	0.65	12	0.04	359.00	8657.00	8650	20240614	-35.26	4305	20240416	30.08	8650	-35.26	20240614	4305	30.08	20240416	8650	-35.26	20240614	4305	30.08	20240416	2.40	N	260930	500	96 억		209754	N	N	0	N	00	N
39	20241025	101110	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	-60	5	-1.05	24351010	4228	9.65	5730	5870	5620	7390	3990	5690	5759.46	1.08	0	-1801	5883	5786	5593	5496	5303	5835	5545	97	1700	500	3980	10	1	19341591	1089	15.68	0.65	12	0.02	359.00	8657.00	8650	20240614	-34.91	4305	20240416	30.78	8650	-34.91	20240614	4305	30.78	20240416	8650	-34.91	20240614	4305	30.78	20240416	2.40	N	260930	500	96 억		209754	N	N	0	N	00	N
40	20241025	091116	57	100.00	KOSDAQ		화학	N	N	N	N		N	5770	80	2	1.41	13161520	2264	5.17	5730	5870	5720	7390	3990	5690	5813.39	1.08	0	-415	5883	5786	5593	5496	5303	5835	5545	97	1700	500	3980	10	1	19341591	1116	16.07	0.67	12	0.01	359.00	8657.00	8650	20240614	-33.29	4305	20240416	34.03	8650	-33.29	20240614	4305	34.03	20240416	8650	-33.29	20240614	4305	34.03	20240416	2.40	N	260930	500	96 억		209754	N	N	0	N	00	N
41	20241024	161050	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	110	2	1.97	241265960	43721	143.67	5440	5690	5400	7250	3910	5580	5518.20	1.09	0	-572	5793	5686	5583	5476	5373	5635	5425	97	1670	500	3900	10	1	19341591	1101	15.85	0.66	12	0.23	359.00	8657.00	8650	20240614	-34.22	4305	20240416	32.17	8650	-34.22	20240614	4305	32.17	20240416	8650	-34.22	20240614	4305	32.17	20240416	2.43	N	260930	500	96 억		210332	N	N	0	N	00	N
42	20241024	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	110	2	1.97	233308020	42317	139.06	5440	5690	5400	7250	3910	5580	5513.34	1.09	0	-517	5793	5686	5583	5476	5373	5635	5425	97	1670	500	3900	10	1	19341591	1101	15.85	0.66	12	0.22	359.00	8657.00	8650	20240614	-34.22	4305	20240416	32.17	8650	-34.22	20240614	4305	32.17	20240416	8650	-34.22	20240614	4305	32.17	20240416	2.43	N	260930	500	96 억		210332	N	N	0	N	00	N
43	20241024	141047	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	-110	5	-1.97	114290900	20838	68.48	5440	5610	5400	7250	3910	5580	5484.73	1.09	0	-326	5793	5686	5583	5476	5373	5635	5425	97	1670	500	3900	10	1	19341591	1058	15.24	0.63	12	0.11	359.00	8657.00	8650	20240614	-36.76	4305	20240416	27.06	8650	-36.76	20240614	4305	27.06	20240416	8650	-36.76	20240614	4305	27.06	20240416	2.43	N	260930	500	96 억		210332	N	N	0	N	00	N
44	20241024	131100	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-30	5	-0.54	112083880	20436	67.16	5440	5610	5400	7250	3910	5580	5484.63	1.09	0	-134	5793	5686	5583	5476	5373	5635	5425	97	1670	500	3900	10	1	19341591	1073	15.46	0.64	12	0.11	359.00	8657.00	8650	20240614	-35.84	4305	20240416	28.92	8650	-35.84	20240614	4305	28.92	20240416	8650	-35.84	20240614	4305	28.92	20240416	2.43	N	260930	500	96 억		210332	N	N	0	N	00	N
45	20241024	121055	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-10	5	-0.18	109832620	20032	65.83	5440	5610	5400	7250	3910	5580	5482.86	1.09	0	210	5793	5686	5583	5476	5373	5635	5425	97	1670	500	3900	10	1	19341591	1077	15.52	0.64	12	0.10	359.00	8657.00	8650	20240614	-35.61	4305	20240416	29.38	8650	-35.61	20240614	4305	29.38	20240416	8650	-35.61	20240614	4305	29.38	20240416	2.43	N	260930	500	96 억		210332	N	N	0	N	00	N
46	20241024	111052	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	-110	5	-1.97	94699150	17293	56.83	5440	5610	5400	7250	3910	5580	5476.16	1.09	0	242	5793	5686	5583	5476	5373	5635	5425	97	1670	500	3900	10	1	19341591	1058	15.24	0.63	12	0.09	359.00	8657.00	8650	20240614	-36.76	4305	20240416	27.06	8650	-36.76	20240614	4305	27.06	20240416	8650	-36.76	20240614	4305	27.06	20240416	2.43	N	260930	500	96 억		210332	N	N	0	N	00	N
47	20241024	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-30	5	-0.54	26708580	4855	15.95	5440	5610	5440	7250	3910	5580	5501.25	1.09	0	215	5793	5686	5583	5476	5373	5635	5425	97	1670	500	3900	10	1	19341591	1073	15.46	0.64	12	0.03	359.00	8657.00	8650	20240614	-35.84	4305	20240416	28.92	8650	-35.84	20240614	4305	28.92	20240416	8650	-35.84	20240614	4305	28.92	20240416	2.43	N	260930	500	96 억		210332	N	N	0	N	00	N
48	20241024	091120	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	30	2	0.54	3598180	646	2.12	5440	5610	5440	7250	3910	5580	5569.94	1.09	0	-395	5793	5686	5583	5476	5373	5635	5425	97	1670	500	3900	10	1	19341591	1085	15.63	0.65	12	0.00	359.00	8657.00	8650	20240614	-35.14	4305	20240416	30.31	8650	-35.14	20240614	4305	30.31	20240416	8650	-35.14	20240614	4305	30.31	20240416	2.43	N	260930	500	96 억		210332	N	N	0	N	00	N
49	20241023	161058	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	-40	5	-0.71	157174230	28374	109.89	5690	5690	5480	7300	3940	5620	5539.26	1.06	0	5168	5973	5796	5623	5446	5273	5710	5360	97	1680	500	3930	10	1	19341591	1079	15.54	0.64	12	0.15	359.00	8657.00	8650	20240614	-35.49	4305	20240416	29.62	8650	-35.49	20240614	4305	29.62	20240416	8650	-35.49	20240614	4305	29.62	20240416	2.38	N	260930	500	96 억		205165	N	N	0	N	00	N
50	20241023	151120	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	-40	5	-0.71	153292290	27678	107.19	5690	5690	5480	7300	3940	5620	5538.42	1.06	0	5580	5973	5796	5623	5446	5273	5710	5360	97	1680	500	3930	10	1	19341591	1079	15.54	0.64	12	0.14	359.00	8657.00	8650	20240614	-35.49	4305	20240416	29.62	8650	-35.49	20240614	4305	29.62	20240416	8650	-35.49	20240614	4305	29.62	20240416	2.38	N	260930	500	96 억		205165	N	N	0	N	00	N
51	20241023	141128	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-50	5	-0.89	37780720	6825	26.43	5690	5690	5480	7300	3940	5620	5535.64	1.06	0	-599	5973	5796	5623	5446	5273	5710	5360	97	1680	500	3930	10	1	19341591	1077	15.52	0.64	12	0.04	359.00	8657.00	8650	20240614	-35.61	4305	20240416	29.38	8650	-35.61	20240614	4305	29.38	20240416	8650	-35.61	20240614	4305	29.38	20240416	2.38	N	260930	500	96 억		205165	N	N	0	N	00	N
52	20241023	131108	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-50	5	-0.89	28919420	5218	20.21	5690	5690	5490	7300	3940	5620	5542.24	1.06	0	-358	5973	5796	5623	5446	5273	5710	5360	97	1680	500	3930	10	1	19341591	1077	15.52	0.64	12	0.03	359.00	8657.00	8650	20240614	-35.61	4305	20240416	29.38	8650	-35.61	20240614	4305	29.38	20240416	8650	-35.61	20240614	4305	29.38	20240416	2.38	N	260930	500	96 억		205165	N	N	0	N	00	N
53	20241023	121103	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	-60	5	-1.07	20742280	3748	14.52	5690	5690	5490	7300	3940	5620	5534.23	1.06	0	-330	5973	5796	5623	5446	5273	5710	5360	97	1680	500	3930	10	1	19341591	1075	15.49	0.64	12	0.02	359.00	8657.00	8650	20240614	-35.72	4305	20240416	29.15	8650	-35.72	20240614	4305	29.15	20240416	8650	-35.72	20240614	4305	29.15	20240416	2.38	N	260930	500	96 억		205165	N	N	0	N	00	N
54	20241023	111057	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-50	5	-0.89	15497840	2796	10.83	5690	5690	5490	7300	3940	5620	5542.86	1.06	0	-128	5973	5796	5623	5446	5273	5710	5360	97	1680	500	3930	10	1	19341591	1077	15.52	0.64	12	0.01	359.00	8657.00	8650	20240614	-35.61	4305	20240416	29.38	8650	-35.61	20240614	4305	29.38	20240416	8650	-35.61	20240614	4305	29.38	20240416	2.38	N	260930	500	96 억		205165	N	N	0	N	00	N
55	20241023	101102	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	-20	5	-0.36	8204360	1473	5.70	5690	5690	5510	7300	3940	5620	5569.83	1.06	0	-124	5973	5796	5623	5446	5273	5710	5360	97	1680	500	3930	10	1	19341591	1083	15.60	0.65	12	0.01	359.00	8657.00	8650	20240614	-35.26	4305	20240416	30.08	8650	-35.26	20240614	4305	30.08	20240416	8650	-35.26	20240614	4305	30.08	20240416	2.38	N	260930	500	96 억		205165	N	N	0	N	00	N
56	20241023	091102	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	10	2	0.18	878780	156	0.60	5690	5690	5580	7300	3940	5620	5633.21	1.06	0	-29	5973	5796	5623	5446	5273	5710	5360	97	1680	500	3930	10	1	19341591	1089	15.68	0.65	12	0.00	359.00	8657.00	8650	20240614	-34.91	4305	20240416	30.78	8650	-34.91	20240614	4305	30.78	20240416	8650	-34.91	20240614	4305	30.78	20240416	2.38	N	260930	500	96 억		205165	N	N	0	N	00	N
57	20241022	161049	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	-50	5	-0.88	144482390	25585	49.29	5660	5800	5450	7370	3970	5670	5647.16	1.07	0	-2086	5923	5796	5653	5526	5383	5860	5590	97	1700	500	3960	10	1	19341591	1087	15.65	0.65	12	0.13	359.00	8657.00	8650	20240614	-35.03	4305	20240416	30.55	8650	-35.03	20240614	4305	30.55	20240416	8650	-35.03	20240614	4305	30.55	20240416	2.40	N	260930	500	96 억		207167	N	N	0	N	00	N
58	20241022	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	-110	5	-1.94	130418440	23059	44.42	5660	5800	5450	7370	3970	5670	5655.86	1.07	0	-2556	5923	5796	5653	5526	5383	5860	5590	97	1700	500	3960	10	1	19341591	1075	15.49	0.64	12	0.12	359.00	8657.00	8650	20240614	-35.72	4305	20240416	29.15	8650	-35.72	20240614	4305	29.15	20240416	8650	-35.72	20240614	4305	29.15	20240416	2.40	N	260930	500	96 억		207167	N	N	0	N	00	N
59	20241022	141101	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	30	2	0.53	72110720	12680	24.43	5660	5800	5630	7370	3970	5670	5686.97	1.07	0	-3535	5923	5796	5653	5526	5383	5860	5590	97	1700	500	3960	10	1	19341591	1102	15.88	0.66	12	0.07	359.00	8657.00	8650	20240614	-34.10	4305	20240416	32.40	8650	-34.10	20240614	4305	32.40	20240416	8650	-34.10	20240614	4305	32.40	20240416	2.40	N	260930	500	96 억		207167	N	N	0	N	00	N
60	20241022	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	0	3	0.00	57802940	10162	19.58	5660	5800	5630	7370	3970	5670	5688.15	1.07	0	-2485	5923	5796	5653	5526	5383	5860	5590	97	1700	500	3960	10	1	19341591	1097	15.79	0.65	12	0.05	359.00	8657.00	8650	20240614	-34.45	4305	20240416	31.71	8650	-34.45	20240614	4305	31.71	20240416	8650	-34.45	20240614	4305	31.71	20240416	2.40	N	260930	500	96 억		207167	N	N	0	N	00	N
61	20241022	121058	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	50	2	0.88	50821580	8927	17.20	5660	5800	5630	7370	3970	5670	5693.02	1.07	0	-2474	5923	5796	5653	5526	5383	5860	5590	97	1700	500	3960	10	1	19341591	1106	15.93	0.66	12	0.05	359.00	8657.00	8650	20240614	-33.87	4305	20240416	32.87	8650	-33.87	20240614	4305	32.87	20240416	8650	-33.87	20240614	4305	32.87	20240416	2.40	N	260930	500	96 억		207167	N	N	0	N	00	N
62	20241022	111054	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	-10	5	-0.18	47596370	8362	16.11	5660	5800	5630	7370	3970	5670	5691.98	1.07	0	-2378	5923	5796	5653	5526	5383	5860	5590	97	1700	500	3960	10	1	19341591	1095	15.77	0.65	12	0.04	359.00	8657.00	8650	20240614	-34.57	4305	20240416	31.48	8650	-34.57	20240614	4305	31.48	20240416	8650	-34.57	20240614	4305	31.48	20240416	2.40	N	260930	500	96 억		207167	N	N	0	N	00	N
63	20241022	101057	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	20	2	0.35	24618470	4311	8.31	5660	5800	5630	7370	3970	5670	5710.62	1.07	0	-2505	5923	5796	5653	5526	5383	5860	5590	97	1700	500	3960	10	1	19341591	1101	15.85	0.66	12	0.02	359.00	8657.00	8650	20240614	-34.22	4305	20240416	32.17	8650	-34.22	20240614	4305	32.17	20240416	8650	-34.22	20240614	4305	32.17	20240416	2.40	N	260930	500	96 억		207167	N	N	0	N	00	N
64	20241022	091056	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	70	2	1.23	11445270	1995	3.84	5660	5800	5660	7370	3970	5670	5736.98	1.07	0	-1337	5923	5796	5653	5526	5383	5860	5590	97	1700	500	3960	10	1	19341591	1110	15.99	0.66	12	0.01	359.00	8657.00	8650	20240614	-33.64	4305	20240416	33.33	8650	-33.64	20240614	4305	33.33	20240416	8650	-33.64	20240614	4305	33.33	20240416	2.40	N	260930	500	96 억		207167	N	N	0	N	00	N
65	20241021	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	100	2	1.80	295916130	51907	133.02	5560	5780	5510	7240	3900	5570	5700.89	1.05	0	4120	5850	5710	5480	5340	5110	5780	5410	97	1670	500	3890	10	1	19341591	1097	15.79	0.65	12	0.27	359.00	8657.00	8650	20240614	-34.45	4305	20240416	31.71	8650	-34.45	20240614	4305	31.71	20240416	8650	-34.45	20240614	4305	31.71	20240416	2.41	N	260930	500	96 억		203206	N	N	0	N	00	N
66	20241021	151052	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	190	2	3.41	285189470	50032	128.22	5560	5780	5510	7240	3900	5570	5700.14	1.05	0	4331	5850	5710	5480	5340	5110	5780	5410	97	1670	500	3890	10	1	19341591	1114	16.04	0.67	12	0.26	359.00	8657.00	8650	20240614	-33.41	4305	20240416	33.80	8650	-33.41	20240614	4305	33.80	20240416	8650	-33.41	20240614	4305	33.80	20240416	2.41	N	260930	500	96 억		203206	N	N	0	N	00	N
67	20241021	141056	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	120	2	2.15	240295850	42124	107.95	5560	5780	5510	7240	3900	5570	5704.49	1.05	0	4807	5850	5710	5480	5340	5110	5780	5410	97	1670	500	3890	10	1	19341591	1101	15.85	0.66	12	0.22	359.00	8657.00	8650	20240614	-34.22	4305	20240416	32.17	8650	-34.22	20240614	4305	32.17	20240416	8650	-34.22	20240614	4305	32.17	20240416	2.41	N	260930	500	96 억		203206	N	N	0	N	00	N
68	20241021	131052	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	190	2	3.41	213449260	37393	95.83	5560	5780	5510	7240	3900	5570	5708.27	1.05	0	3806	5850	5710	5480	5340	5110	5780	5410	97	1670	500	3890	10	1	19341591	1114	16.04	0.67	12	0.19	359.00	8657.00	8650	20240614	-33.41	4305	20240416	33.80	8650	-33.41	20240614	4305	33.80	20240416	8650	-33.41	20240614	4305	33.80	20240416	2.41	N	260930	500	96 억		203206	N	N	0	N	00	N
69	20241021	121052	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	140	2	2.51	149448620	26259	67.29	5560	5780	5510	7240	3900	5570	5691.33	1.05	0	2805	5850	5710	5480	5340	5110	5780	5410	97	1670	500	3890	10	1	19341591	1104	15.91	0.66	12	0.14	359.00	8657.00	8650	20240614	-33.99	4305	20240416	32.64	8650	-33.99	20240614	4305	32.64	20240416	8650	-33.99	20240614	4305	32.64	20240416	2.41	N	260930	500	96 억		203206	N	N	0	N	00	N
70	20241021	111045	57	100.00	KOSDAQ		화학	N	N	N	N		N	5730	160	2	2.87	135339000	23773	60.92	5560	5780	5510	7240	3900	5570	5692.97	1.05	0	2785	5850	5710	5480	5340	5110	5780	5410	97	1670	500	3890	10	1	19341591	1108	15.96	0.66	12	0.12	359.00	8657.00	8650	20240614	-33.76	4305	20240416	33.10	8650	-33.76	20240614	4305	33.10	20240416	8650	-33.76	20240614	4305	33.10	20240416	2.41	N	260930	500	96 억		203206	N	N	0	N	00	N
71	20241021	101050	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	80	2	1.44	118732730	20861	53.46	5560	5780	5510	7240	3900	5570	5691.61	1.05	0	3226	5850	5710	5480	5340	5110	5780	5410	97	1670	500	3890	10	1	19341591	1093	15.74	0.65	12	0.11	359.00	8657.00	8650	20240614	-34.68	4305	20240416	31.24	8650	-34.68	20240614	4305	31.24	20240416	8650	-34.68	20240614	4305	31.24	20240416	2.41	N	260930	500	96 억		203206	N	N	0	N	00	N
72	20241021	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	30	2	0.54	31424600	5556	14.24	5560	5730	5510	7240	3900	5570	5655.98	1.05	0	900	5850	5710	5480	5340	5110	5780	5410	97	1670	500	3890	10	1	19341591	1083	15.60	0.65	12	0.03	359.00	8657.00	8650	20240614	-35.26	4305	20240416	30.08	8650	-35.26	20240614	4305	30.08	20240416	8650	-35.26	20240614	4305	30.08	20240416	2.41	N	260930	500	96 억		203206	N	N	0	N	00	N
73	20241018	161047	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	160	2	2.96	214493200	39020	13.87	5410	5620	5250	7030	3790	5410	5496.65	1.06	0	-3089	6510	5960	5500	4950	4490	6235	5225	97	1620	500	3780	10	1	19341591	1077	15.52	0.64	12	0.20	359.00	8657.00	8650	20240614	-35.61	4305	20240416	29.38	8650	-35.61	20240614	4305	29.38	20240416	8650	-35.61	20240614	4305	29.38	20240416	2.42	N	260930	500	96 억		204996	N	N	0	N	00	N
74	20241018	151113	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	120	2	2.22	202327660	36824	13.09	5410	5620	5250	7030	3790	5410	5494.45	1.06	0	-2917	6510	5960	5500	4950	4490	6235	5225	97	1620	500	3780	10	1	19341591	1070	15.40	0.64	12	0.19	359.00	8657.00	8650	20240614	-36.07	4305	20240416	28.46	8650	-36.07	20240614	4305	28.46	20240416	8650	-36.07	20240614	4305	28.46	20240416	2.42	N	260930	500	96 억		204996	N	N	0	N	00	N
75	20241018	141112	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	100	2	1.85	182417940	33227	11.81	5410	5620	5250	7030	3790	5410	5490.05	1.06	0	-3258	6510	5960	5500	4950	4490	6235	5225	97	1620	500	3780	10	1	19341591	1066	15.35	0.64	12	0.17	359.00	8657.00	8650	20240614	-36.30	4305	20240416	27.99	8650	-36.30	20240614	4305	27.99	20240416	8650	-36.30	20240614	4305	27.99	20240416	2.42	N	260930	500	96 억		204996	N	N	0	N	00	N
76	20241018	131059	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	190	2	3.51	177589390	32352	11.50	5410	5620	5250	7030	3790	5410	5489.29	1.06	0	-3330	6510	5960	5500	4950	4490	6235	5225	97	1620	500	3780	10	1	19341591	1083	15.60	0.65	12	0.17	359.00	8657.00	8650	20240614	-35.26	4305	20240416	30.08	8650	-35.26	20240614	4305	30.08	20240416	8650	-35.26	20240614	4305	30.08	20240416	2.42	N	260930	500	96 억		204996	N	N	0	N	00	N
77	20241018	121112	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	190	2	3.51	169616790	30920	10.99	5410	5620	5250	7030	3790	5410	5485.67	1.06	0	-3309	6510	5960	5500	4950	4490	6235	5225	97	1620	500	3780	10	1	19341591	1083	15.60	0.65	12	0.16	359.00	8657.00	8650	20240614	-35.26	4305	20240416	30.08	8650	-35.26	20240614	4305	30.08	20240416	8650	-35.26	20240614	4305	30.08	20240416	2.42	N	260930	500	96 억		204996	N	N	0	N	00	N
78	20241018	111107	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	90	2	1.66	123195860	22545	8.01	5410	5530	5250	7030	3790	5410	5464.44	1.06	0	-4488	6510	5960	5500	4950	4490	6235	5225	97	1620	500	3780	10	1	19341591	1064	15.32	0.64	12	0.12	359.00	8657.00	8650	20240614	-36.42	4305	20240416	27.76	8650	-36.42	20240614	4305	27.76	20240416	8650	-36.42	20240614	4305	27.76	20240416	2.42	N	260930	500	96 억		204996	N	N	0	N	00	N
79	20241018	101053	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	20	2	0.37	71624370	13149	4.67	5410	5530	5250	7030	3790	5410	5447.13	1.06	0	-2962	6510	5960	5500	4950	4490	6235	5225	97	1620	500	3780	10	1	19341591	1050	15.13	0.63	12	0.07	359.00	8657.00	8650	20240614	-37.23	4305	20240416	26.13	8650	-37.23	20240614	4305	26.13	20240416	8650	-37.23	20240614	4305	26.13	20240416	2.42	N	260930	500	96 억		204996	N	N	0	N	00	N
80	20241018	091052	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	30	2	0.55	21751400	4037	1.43	5410	5490	5250	7030	3790	5410	5388.01	1.06	0	-842	6510	5960	5500	4950	4490	6235	5225	97	1620	500	3780	10	1	19341591	1052	15.15	0.63	12	0.02	359.00	8657.00	8650	20240614	-37.11	4305	20240416	26.36	8650	-37.11	20240614	4305	26.36	20240416	8650	-37.11	20240614	4305	26.36	20240416	2.42	N	260930	500	96 억		204996	N	N	0	N	00	N
81	20241017	161050	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	280	2	5.46	1570088010	281282	1214.15	5130	6050	5040	6660	3600	5130	5581.90	1.16	0	-17319	5523	5326	5213	5016	4903	5270	4960	97	1530	500	3590	10	1	19341591	1046	15.07	0.62	12	1.45	359.00	8657.00	8650	20240614	-37.46	4305	20240416	25.67	8650	-37.46	20240614	4305	25.67	20240416	8650	-37.46	20240614	4305	25.67	20240416	2.43	N	260930	500	96 억		223956	N	N	0	N	00	N
82	20241017	151053	57	100.00	KOSDAQ		화학	N	N	N	N		N	5390	260	2	5.07	1539981580	275719	1190.14	5130	6050	5040	6660	3600	5130	5585.33	1.16	0	-18472	5523	5326	5213	5016	4903	5270	4960	97	1530	500	3590	10	1	19341591	1043	15.01	0.62	12	1.43	359.00	8657.00	8650	20240614	-37.69	4305	20240416	25.20	8650	-37.69	20240614	4305	25.20	20240416	8650	-37.69	20240614	4305	25.20	20240416	2.43	N	260930	500	96 억		223956	N	N	0	N	00	N
83	20241017	141056	57	100.00	KOSDAQ		화학	N	N	N	N		N	5290	160	2	3.12	1464443360	261510	1128.80	5130	6050	5040	6660	3600	5130	5599.95	1.16	0	-25700	5523	5326	5213	5016	4903	5270	4960	97	1530	500	3590	10	1	19341591	1023	14.74	0.61	12	1.35	359.00	8657.00	8650	20240614	-38.84	4305	20240416	22.88	8650	-38.84	20240614	4305	22.88	20240416	8650	-38.84	20240614	4305	22.88	20240416	2.43	N	260930	500	96 억		223956	N	N	0	N	00	N
84	20241017	131051	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	70	2	1.36	83042170	16096	69.48	5130	5350	5040	6660	3600	5130	5159.18	1.16	0	-1236	5523	5326	5213	5016	4903	5270	4960	97	1530	500	3590	10	1	19341591	1006	14.48	0.60	12	0.08	359.00	8657.00	8650	20240614	-39.88	4305	20240416	20.79	8650	-39.88	20240614	4305	20.79	20240416	8650	-39.88	20240614	4305	20.79	20240416	2.43	N	260930	500	96 억		223956	N	N	0	N	00	N
85	20241017	121057	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	150	2	2.92	72937310	14170	61.16	5130	5350	5040	6660	3600	5130	5147.30	1.16	0	-1057	5523	5326	5213	5016	4903	5270	4960	97	1530	500	3590	10	1	19341591	1021	14.71	0.61	12	0.07	359.00	8657.00	8650	20240614	-38.96	4305	20240416	22.65	8650	-38.96	20240614	4305	22.65	20240416	8650	-38.96	20240614	4305	22.65	20240416	2.43	N	260930	500	96 억		223956	N	N	0	N	00	N
86	20241017	111055	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	-10	5	-0.19	34162650	6725	29.03	5130	5240	5040	6660	3600	5130	5079.95	1.16	0	-477	5523	5326	5213	5016	4903	5270	4960	97	1530	500	3590	10	1	19341591	990	14.26	0.59	12	0.03	359.00	8657.00	8650	20240614	-40.81	4305	20240416	18.93	8650	-40.81	20240614	4305	18.93	20240416	8650	-40.81	20240614	4305	18.93	20240416	2.43	N	260930	500	96 억		223956	N	N	0	N	00	N
87	20241017	101052	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	-20	5	-0.39	29709540	5852	25.26	5130	5240	5040	6660	3600	5130	5076.82	1.16	0	-316	5523	5326	5213	5016	4903	5270	4960	97	1530	500	3590	10	1	19341591	988	14.23	0.59	12	0.03	359.00	8657.00	8650	20240614	-40.92	4305	20240416	18.70	8650	-40.92	20240614	4305	18.70	20240416	8650	-40.92	20240614	4305	18.70	20240416	2.43	N	260930	500	96 억		223956	N	N	0	N	00	N
88	20241017	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	70	2	1.36	1583660	306	1.32	5130	5240	5130	6660	3600	5130	5175.36	1.16	0	-140	5523	5326	5213	5016	4903	5270	4960	97	1530	500	3590	10	1	19341591	1006	14.48	0.60	12	0.00	359.00	8657.00	8650	20240614	-39.88	4305	20240416	20.79	8650	-39.88	20240614	4305	20.79	20240416	8650	-39.88	20240614	4305	20.79	20240416	2.43	N	260930	500	96 억		223956	N	N	0	N	00	N
89	20241016	161040	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	-220	5	-4.11	120363620	23163	131.86	5410	5410	5100	6950	3750	5350	5196.64	1.17	0	-3571	5663	5506	5353	5196	5043	5585	5275	97	1600	500	3740	10	1	19341591	992	14.29	0.59	12	0.12	359.00	8657.00	8650	20240614	-40.69	4305	20240416	19.16	8650	-40.69	20240614	4305	19.16	20240416	8650	-40.69	20240614	4305	19.16	20240416	2.40	N	260930	500	96 억		225841	N	N	0	N	00	N
90	20241016	151047	57	100.00	KOSDAQ		화학	N	N	N	N		N	5190	-160	5	-2.99	107224160	20603	117.29	5410	5410	5100	6950	3750	5350	5204.30	1.17	0	-2098	5663	5506	5353	5196	5043	5585	5275	97	1600	500	3740	10	1	19341591	1004	14.46	0.60	12	0.11	359.00	8657.00	8650	20240614	-40.00	4305	20240416	20.56	8650	-40.00	20240614	4305	20.56	20240416	8650	-40.00	20240614	4305	20.56	20240416	2.40	N	260930	500	96 억		225841	N	N	0	N	00	N
91	20241016	141048	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	-100	5	-1.87	41178920	7794	44.37	5410	5410	5210	6950	3750	5350	5283.41	1.17	0	-2387	5663	5506	5353	5196	5043	5585	5275	97	1600	500	3740	10	1	19341591	1015	14.62	0.61	12	0.04	359.00	8657.00	8650	20240614	-39.31	4305	20240416	21.95	8650	-39.31	20240614	4305	21.95	20240416	8650	-39.31	20240614	4305	21.95	20240416	2.40	N	260930	500	96 억		225841	N	N	0	N	00	N
92	20241016	131043	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	-50	5	-0.93	27680880	5218	29.71	5410	5410	5250	6950	3750	5350	5304.88	1.17	0	-1727	5663	5506	5353	5196	5043	5585	5275	97	1600	500	3740	10	1	19341591	1025	14.76	0.61	12	0.03	359.00	8657.00	8650	20240614	-38.73	4305	20240416	23.11	8650	-38.73	20240614	4305	23.11	20240416	8650	-38.73	20240614	4305	23.11	20240416	2.40	N	260930	500	96 억		225841	N	N	0	N	00	N
93	20241016	121043	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	-50	5	-0.93	18931040	3562	20.28	5410	5410	5250	6950	3750	5350	5314.72	1.17	0	-1701	5663	5506	5353	5196	5043	5585	5275	97	1600	500	3740	10	1	19341591	1025	14.76	0.61	12	0.02	359.00	8657.00	8650	20240614	-38.73	4305	20240416	23.11	8650	-38.73	20240614	4305	23.11	20240416	8650	-38.73	20240614	4305	23.11	20240416	2.40	N	260930	500	96 억		225841	N	N	0	N	00	N
94	20241016	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	-10	5	-0.19	14659420	2757	15.70	5410	5410	5250	6950	3750	5350	5317.16	1.17	0	-1382	5663	5506	5353	5196	5043	5585	5275	97	1600	500	3740	10	1	19341591	1033	14.87	0.62	12	0.01	359.00	8657.00	8650	20240614	-38.27	4305	20240416	24.04	8650	-38.27	20240614	4305	24.04	20240416	8650	-38.27	20240614	4305	24.04	20240416	2.40	N	260930	500	96 억		225841	N	N	0	N	00	N
95	20241016	101041	57	100.00	KOSDAQ		화학	N	N	N	N		N	5370	20	2	0.37	9600510	1805	10.28	5410	5410	5250	6950	3750	5350	5318.84	1.17	0	-933	5663	5506	5353	5196	5043	5585	5275	97	1600	500	3740	10	1	19341591	1039	14.96	0.62	12	0.01	359.00	8657.00	8650	20240614	-37.92	4305	20240416	24.74	8650	-37.92	20240614	4305	24.74	20240416	8650	-37.92	20240614	4305	24.74	20240416	2.40	N	260930	500	96 억		225841	N	N	0	N	00	N
96	20241016	091044	57	100.00	KOSDAQ		화학	N	N	N	N		N	5390	40	2	0.75	2100900	397	2.26	5410	5410	5250	6950	3750	5350	5291.94	1.17	0	-289	5663	5506	5353	5196	5043	5585	5275	97	1600	500	3740	10	1	19341591	1043	15.01	0.62	12	0.00	359.00	8657.00	8650	20240614	-37.69	4305	20240416	25.20	8650	-37.69	20240614	4305	25.20	20240416	8650	-37.69	20240614	4305	25.20	20240416	2.40	N	260930	500	96 억		225841	N	N	0	N	00	N
97	20241015	161036	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	10	2	0.19	94685840	17566	129.80	5340	5510	5200	6940	3740	5340	5390.29	1.19	0	-1226	5500	5420	5340	5260	5180	5380	5220	97	1600	500	3730	10	1	19341591	1035	14.90	0.62	12	0.09	359.00	8657.00	8650	20240614	-38.15	4305	20240416	24.27	8650	-38.15	20240614	4305	24.27	20240416	8650	-38.15	20240614	4305	24.27	20240416	2.41	N	260930	500	96 억		229938	N	N	0	N	00	N
98	20241015	151045	57	100.00	KOSDAQ		화학	N	N	N	N		N	5370	30	2	0.56	93263200	17300	127.84	5340	5510	5200	6940	3740	5340	5390.94	1.19	0	-983	5500	5420	5340	5260	5180	5380	5220	97	1600	500	3730	10	1	19341591	1039	14.96	0.62	12	0.09	359.00	8657.00	8650	20240614	-37.92	4305	20240416	24.74	8650	-37.92	20240614	4305	24.74	20240416	8650	-37.92	20240614	4305	24.74	20240416	2.41	N	260930	500	96 억		229938	N	N	0	N	00	N
99	20241015	141045	57	100.00	KOSDAQ		화학	N	N	N	N		N	5390	50	2	0.94	81437780	15061	111.29	5340	5510	5330	6940	3740	5340	5407.20	1.19	0	-1272	5500	5420	5340	5260	5180	5380	5220	97	1600	500	3730	10	1	19341591	1043	15.01	0.62	12	0.08	359.00	8657.00	8650	20240614	-37.69	4305	20240416	25.20	8650	-37.69	20240614	4305	25.20	20240416	8650	-37.69	20240614	4305	25.20	20240416	2.41	N	260930	500	96 억		229938	N	N	0	N	00	N
100	20241015	131042	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	70	2	1.31	61318760	11308	83.56	5340	5510	5330	6940	3740	5340	5422.60	1.19	0	-1108	5500	5420	5340	5260	5180	5380	5220	97	1600	500	3730	10	1	19341591	1046	15.07	0.62	12	0.06	359.00	8657.00	8650	20240614	-37.46	4305	20240416	25.67	8650	-37.46	20240614	4305	25.67	20240416	8650	-37.46	20240614	4305	25.67	20240416	2.41	N	260930	500	96 억		229938	N	N	0	N	00	N
101	20241015	121044	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	70	2	1.31	59938270	11052	81.67	5340	5510	5330	6940	3740	5340	5423.30	1.19	0	-979	5500	5420	5340	5260	5180	5380	5220	97	1600	500	3730	10	1	19341591	1046	15.07	0.62	12	0.06	359.00	8657.00	8650	20240614	-37.46	4305	20240416	25.67	8650	-37.46	20240614	4305	25.67	20240416	8650	-37.46	20240614	4305	25.67	20240416	2.41	N	260930	500	96 억		229938	N	N	0	N	00	N
102	20241015	111049	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	100	2	1.87	59021350	10883	80.42	5340	5510	5330	6940	3740	5340	5423.26	1.19	0	-863	5500	5420	5340	5260	5180	5380	5220	97	1600	500	3730	10	1	19341591	1052	15.15	0.63	12	0.06	359.00	8657.00	8650	20240614	-37.11	4305	20240416	26.36	8650	-37.11	20240614	4305	26.36	20240416	8650	-37.11	20240614	4305	26.36	20240416	2.41	N	260930	500	96 억		229938	N	N	0	N	00	N
103	20241015	101046	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	60	2	1.12	43507880	8004	59.14	5340	5510	5340	6940	3740	5340	5435.77	1.19	0	296	5500	5420	5340	5260	5180	5380	5220	97	1600	500	3730	10	1	19341591	1044	15.04	0.62	12	0.04	359.00	8657.00	8650	20240614	-37.57	4305	20240416	25.44	8650	-37.57	20240614	4305	25.44	20240416	8650	-37.57	20240614	4305	25.44	20240416	2.41	N	260930	500	96 억		229938	N	N	0	N	00	N
104	20241015	091041	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	110	2	2.06	3208310	598	4.42	5340	5510	5340	6940	3740	5340	5365.07	1.19	0	-67	5500	5420	5340	5260	5180	5380	5220	97	1600	500	3730	10	1	19341591	1054	15.18	0.63	12	0.00	359.00	8657.00	8650	20240614	-36.99	4305	20240416	26.60	8650	-36.99	20240614	4305	26.60	20240416	8650	-36.99	20240614	4305	26.60	20240416	2.41	N	260930	500	96 억		229938	N	N	0	N	00	N
105	20241014	161016	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	-80	5	-1.48	72056960	13530	49.91	5420	5420	5260	7040	3800	5420	5325.72	1.22	0	-6384	5673	5546	5373	5246	5073	5610	5310	97	1620	500	3790	10	1	19341591	1033	14.87	0.62	12	0.07	359.00	8657.00	8650	20240614	-38.27	4305	20240416	24.04	8650	-38.27	20240614	4305	24.04	20240416	8650	-38.27	20240614	4305	24.04	20240416	2.49	N	260930	500	96 억		236308	N	N	0	N	00	N
106	20241014	151029	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	-100	5	-1.85	69686360	13086	48.28	5420	5420	5260	7040	3800	5420	5325.26	1.22	0	-6278	5673	5546	5373	5246	5073	5610	5310	97	1620	500	3790	10	1	19341591	1029	14.82	0.61	12	0.07	359.00	8657.00	8650	20240614	-38.50	4305	20240416	23.58	8650	-38.50	20240614	4305	23.58	20240416	8650	-38.50	20240614	4305	23.58	20240416	2.49	N	260930	500	96 억		236308	N	N	0	N	00	N
107	20241014	141028	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	-60	5	-1.11	54548300	10232	37.75	5420	5420	5270	7040	3800	5420	5331.15	1.22	0	-5999	5673	5546	5373	5246	5073	5610	5310	97	1620	500	3790	10	1	19341591	1037	14.93	0.62	12	0.05	359.00	8657.00	8650	20240614	-38.03	4305	20240416	24.51	8650	-38.03	20240614	4305	24.51	20240416	8650	-38.03	20240614	4305	24.51	20240416	2.49	N	260930	500	96 억		236308	N	N	0	N	00	N
108	20241014	131026	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	-100	5	-1.85	42877490	8043	29.67	5420	5420	5270	7040	3800	5420	5331.03	1.22	0	-5610	5673	5546	5373	5246	5073	5610	5310	97	1620	500	3790	10	1	19341591	1029	14.82	0.61	12	0.04	359.00	8657.00	8650	20240614	-38.50	4305	20240416	23.58	8650	-38.50	20240614	4305	23.58	20240416	8650	-38.50	20240614	4305	23.58	20240416	2.49	N	260930	500	96 억		236308	N	N	0	N	00	N
109	20241014	121019	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	-60	5	-1.11	35884410	6729	24.82	5420	5420	5270	7040	3800	5420	5332.80	1.22	0	-4550	5673	5546	5373	5246	5073	5610	5310	97	1620	500	3790	10	1	19341591	1037	14.93	0.62	12	0.03	359.00	8657.00	8650	20240614	-38.03	4305	20240416	24.51	8650	-38.03	20240614	4305	24.51	20240416	8650	-38.03	20240614	4305	24.51	20240416	2.49	N	260930	500	96 억		236308	N	N	0	N	00	N
110	20241014	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	-60	5	-1.11	30952620	5804	21.41	5420	5420	5270	7040	3800	5420	5332.98	1.22	0	-3846	5673	5546	5373	5246	5073	5610	5310	97	1620	500	3790	10	1	19341591	1037	14.93	0.62	12	0.03	359.00	8657.00	8650	20240614	-38.03	4305	20240416	24.51	8650	-38.03	20240614	4305	24.51	20240416	8650	-38.03	20240614	4305	24.51	20240416	2.49	N	260930	500	96 억		236308	N	N	0	N	00	N
111	20241014	101020	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	-70	5	-1.29	15385010	2894	10.68	5420	5420	5270	7040	3800	5420	5316.17	1.22	0	-1637	5673	5546	5373	5246	5073	5610	5310	97	1620	500	3790	10	1	19341591	1035	14.90	0.62	12	0.01	359.00	8657.00	8650	20240614	-38.15	4305	20240416	24.27	8650	-38.15	20240614	4305	24.27	20240416	8650	-38.15	20240614	4305	24.27	20240416	2.49	N	260930	500	96 억		236308	N	N	0	N	00	N
112	20241014	091023	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	-100	5	-1.85	2018020	376	1.39	5420	5420	5320	7040	3800	5420	5367.07	1.22	0	-332	5673	5546	5373	5246	5073	5610	5310	97	1620	500	3790	10	1	19341591	1029	14.82	0.61	12	0.00	359.00	8657.00	8650	20240614	-38.50	4305	20240416	23.58	8650	-38.50	20240614	4305	23.58	20240416	8650	-38.50	20240614	4305	23.58	20240416	2.49	N	260930	500	96 억		236308	N	N	0	N	00	N
113	20241011	161004	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	10	2	0.18	145410660	27107	94.56	5360	5500	5200	7030	3790	5410	5364.32	1.21	0	2591	5730	5570	5490	5330	5250	5530	5290	97	1620	500	3780	10	1	19341591	1048	15.10	0.63	12	0.14	359.00	8657.00	8650	20240614	-37.34	4305	20240416	25.90	8650	-37.34	20240614	4305	25.90	20240416	8650	-37.34	20240614	4305	25.90	20240416	2.51	N	260930	500	96 억		233737	N	N	0	N	00	N
114	20241011	151017	57	100.00	KOSDAQ		화학	N	N	N	N		N	5380	-30	5	-0.55	143491730	26752	93.32	5360	5500	5200	7030	3790	5410	5363.78	1.21	0	2750	5730	5570	5490	5330	5250	5530	5290	97	1620	500	3780	10	1	19341591	1041	14.99	0.62	12	0.14	359.00	8657.00	8650	20240614	-37.80	4305	20240416	24.97	8650	-37.80	20240614	4305	24.97	20240416	8650	-37.80	20240614	4305	24.97	20240416	2.51	N	260930	500	96 억		233737	N	N	0	N	00	N
115	20241011	141020	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	10	2	0.18	140827490	26257	91.60	5360	5500	5200	7030	3790	5410	5363.43	1.21	0	3161	5730	5570	5490	5330	5250	5530	5290	97	1620	500	3780	10	1	19341591	1048	15.10	0.63	12	0.14	359.00	8657.00	8650	20240614	-37.34	4305	20240416	25.90	8650	-37.34	20240614	4305	25.90	20240416	8650	-37.34	20240614	4305	25.90	20240416	2.51	N	260930	500	96 억		233737	N	N	0	N	00	N
116	20241011	131021	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	40	2	0.74	135991530	25361	88.47	5360	5500	5200	7030	3790	5410	5362.23	1.21	0	3639	5730	5570	5490	5330	5250	5530	5290	97	1620	500	3780	10	1	19341591	1054	15.18	0.63	12	0.13	359.00	8657.00	8650	20240614	-36.99	4305	20240416	26.60	8650	-36.99	20240614	4305	26.60	20240416	8650	-36.99	20240614	4305	26.60	20240416	2.51	N	260930	500	96 억		233737	N	N	0	N	00	N
117	20241011	121012	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	80	2	1.48	130302230	24311	84.81	5360	5500	5200	7030	3790	5410	5359.81	1.21	0	4341	5730	5570	5490	5330	5250	5530	5290	97	1620	500	3780	10	1	19341591	1062	15.29	0.63	12	0.13	359.00	8657.00	8650	20240614	-36.53	4305	20240416	27.53	8650	-36.53	20240614	4305	27.53	20240416	8650	-36.53	20240614	4305	27.53	20240416	2.51	N	260930	500	96 억		233737	N	N	0	N	00	N
118	20241011	111014	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	80	2	1.48	127171130	23739	82.81	5360	5500	5200	7030	3790	5410	5357.06	1.21	0	4776	5730	5570	5490	5330	5250	5530	5290	97	1620	500	3780	10	1	19341591	1062	15.29	0.63	12	0.12	359.00	8657.00	8650	20240614	-36.53	4305	20240416	27.53	8650	-36.53	20240614	4305	27.53	20240416	8650	-36.53	20240614	4305	27.53	20240416	2.51	N	260930	500	96 억		233737	N	N	0	N	00	N
119	20241011	101022	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	-70	5	-1.29	105318970	19723	68.80	5360	5460	5200	7030	3790	5410	5339.91	1.21	0	7746	5730	5570	5490	5330	5250	5530	5290	97	1620	500	3780	10	1	19341591	1033	14.87	0.62	12	0.10	359.00	8657.00	8650	20240614	-38.27	4305	20240416	24.04	8650	-38.27	20240614	4305	24.04	20240416	8650	-38.27	20240614	4305	24.04	20240416	2.51	N	260930	500	96 억		233737	N	N	0	N	00	N
120	20241011	091020	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	40	2	0.74	44109500	8194	28.58	5360	5460	5360	7030	3790	5410	5383.15	1.21	0	7478	5730	5570	5490	5330	5250	5530	5290	97	1620	500	3780	10	1	19341591	1054	15.18	0.63	12	0.04	359.00	8657.00	8650	20240614	-36.99	4305	20240416	26.60	8650	-36.99	20240614	4305	26.60	20240416	8650	-36.99	20240614	4305	26.60	20240416	2.51	N	260930	500	96 억		233737	N	N	0	N	00	N
121	20241010	161041	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	-120	5	-2.17	156829570	28630	40.60	5480	5650	5410	7180	3880	5530	5477.81	1.22	0	-3039	6130	5830	5550	5250	4970	5690	5110	97	1650	500	3870	10	1	19341591	1046	15.07	0.62	12	0.15	359.00	8657.00	8650	20240614	-37.46	4305	20240416	25.67	8650	-37.46	20240614	4305	25.67	20240416	8650	-37.46	20240614	4305	25.67	20240416	2.45	N	260930	500	96 억		236776	N	N	0	N	00	N
122	20241010	151058	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	-60	5	-1.08	138756460	25292	35.87	5480	5650	5420	7180	3880	5530	5486.18	1.22	0	-2389	6130	5830	5550	5250	4970	5690	5110	97	1650	500	3870	10	1	19341591	1058	15.24	0.63	12	0.13	359.00	8657.00	8650	20240614	-36.76	4305	20240416	27.06	8650	-36.76	20240614	4305	27.06	20240416	8650	-36.76	20240614	4305	27.06	20240416	2.45	N	260930	500	96 억		236776	N	N	0	N	00	N
123	20241010	141050	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	-100	5	-1.81	118045910	21481	30.46	5480	5650	5420	7180	3880	5530	5495.36	1.22	0	-2111	6130	5830	5550	5250	4970	5690	5110	97	1650	500	3870	10	1	19341591	1050	15.13	0.63	12	0.11	359.00	8657.00	8650	20240614	-37.23	4305	20240416	26.13	8650	-37.23	20240614	4305	26.13	20240416	8650	-37.23	20240614	4305	26.13	20240416	2.45	N	260930	500	96 억		236776	N	N	0	N	00	N
124	20241010	131047	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	-60	5	-1.08	112716120	20502	29.07	5480	5650	5420	7180	3880	5530	5497.81	1.22	0	-2102	6130	5830	5550	5250	4970	5690	5110	97	1650	500	3870	10	1	19341591	1058	15.24	0.63	12	0.11	359.00	8657.00	8650	20240614	-36.76	4305	20240416	27.06	8650	-36.76	20240614	4305	27.06	20240416	8650	-36.76	20240614	4305	27.06	20240416	2.45	N	260930	500	96 억		236776	N	N	0	N	00	N
125	20241010	121048	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	-50	5	-0.90	85110570	15421	21.87	5480	5650	5450	7180	3880	5530	5519.13	1.22	0	-2199	6130	5830	5550	5250	4970	5690	5110	97	1650	500	3870	10	1	19341591	1060	15.26	0.63	12	0.08	359.00	8657.00	8650	20240614	-36.65	4305	20240416	27.29	8650	-36.65	20240614	4305	27.29	20240416	8650	-36.65	20240614	4305	27.29	20240416	2.45	N	260930	500	96 억		236776	N	N	0	N	00	N
126	20241010	111046	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	-50	5	-0.90	80321480	14546	20.63	5480	5650	5450	7180	3880	5530	5521.89	1.22	0	-2752	6130	5830	5550	5250	4970	5690	5110	97	1650	500	3870	10	1	19341591	1060	15.26	0.63	12	0.08	359.00	8657.00	8650	20240614	-36.65	4305	20240416	27.29	8650	-36.65	20240614	4305	27.29	20240416	8650	-36.65	20240614	4305	27.29	20240416	2.45	N	260930	500	96 억		236776	N	N	0	N	00	N
127	20241010	101046	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	0	3	0.00	51762660	9339	13.24	5480	5650	5480	7180	3880	5530	5542.63	1.22	0	1285	6130	5830	5550	5250	4970	5690	5110	97	1650	500	3870	10	1	19341591	1070	15.40	0.64	12	0.05	359.00	8657.00	8650	20240614	-36.07	4305	20240416	28.46	8650	-36.07	20240614	4305	28.46	20240416	8650	-36.07	20240614	4305	28.46	20240416	2.45	N	260930	500	96 억		236776	N	N	0	N	00	N
128	20241010	091050	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	120	2	2.17	5176920	938	1.33	5480	5650	5480	7180	3880	5530	5519.10	1.22	0	-175	6130	5830	5550	5250	4970	5690	5110	97	1650	500	3870	10	1	19341591	1093	15.74	0.65	12	0.00	359.00	8657.00	8650	20240614	-34.68	4305	20240416	31.24	8650	-34.68	20240614	4305	31.24	20240416	8650	-34.68	20240614	4305	31.24	20240416	2.45	N	260930	500	96 억		236776	N	N	0	N	00	N
129	20241008	161038	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-200	5	-3.49	380613290	70068	357.22	5850	5850	5270	7440	4020	5730	5432.06	1.20	0	4647	5923	5826	5743	5646	5563	5785	5605	97	1710	500	4010	10	1	19341591	1070	15.40	0.64	12	0.36	359.00	8657.00	8650	20240614	-36.07	4305	20240416	28.46	8650	-36.07	20240614	4305	28.46	20240416	8650	-36.07	20240614	4305	28.46	20240416	2.43	N	260930	500	96 억		232118	N	N	0	N	00	N
130	20241008	151048	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-200	5	-3.49	376429230	69309	353.35	5850	5850	5270	7440	4020	5730	5431.17	1.20	0	5254	5923	5826	5743	5646	5563	5785	5605	97	1710	500	4010	10	1	19341591	1070	15.40	0.64	12	0.36	359.00	8657.00	8650	20240614	-36.07	4305	20240416	28.46	8650	-36.07	20240614	4305	28.46	20240416	8650	-36.07	20240614	4305	28.46	20240416	2.43	N	260930	500	96 억		232118	N	N	0	N	00	N
131	20241008	141042	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-200	5	-3.49	353114720	65063	331.70	5850	5850	5270	7440	4020	5730	5427.27	1.20	0	6404	5923	5826	5743	5646	5563	5785	5605	97	1710	500	4010	10	1	19341591	1070	15.40	0.64	12	0.34	359.00	8657.00	8650	20240614	-36.07	4305	20240416	28.46	8650	-36.07	20240614	4305	28.46	20240416	8650	-36.07	20240614	4305	28.46	20240416	2.43	N	260930	500	96 억		232118	N	N	0	N	00	N
132	20241008	131041	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	-220	5	-3.84	346727810	63905	325.80	5850	5850	5270	7440	4020	5730	5425.68	1.20	0	7421	5923	5826	5743	5646	5563	5785	5605	97	1710	500	4010	10	1	19341591	1066	15.35	0.64	12	0.33	359.00	8657.00	8650	20240614	-36.30	4305	20240416	27.99	8650	-36.30	20240614	4305	27.99	20240416	8650	-36.30	20240614	4305	27.99	20240416	2.43	N	260930	500	96 억		232118	N	N	0	N	00	N
133	20241008	121042	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	-280	5	-4.89	109053970	19554	99.69	5850	5850	5440	7440	4020	5730	5577.07	1.20	0	617	5923	5826	5743	5646	5563	5785	5605	97	1710	500	4010	10	1	19341591	1054	15.18	0.63	12	0.10	359.00	8657.00	8650	20240614	-36.99	4305	20240416	26.60	8650	-36.99	20240614	4305	26.60	20240416	8650	-36.99	20240614	4305	26.60	20240416	2.43	N	260930	500	96 억		232118	N	N	0	N	00	N
134	20241008	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	-70	5	-1.22	38811220	6866	35.00	5850	5850	5560	7440	4020	5730	5652.67	1.20	0	-2091	5923	5826	5743	5646	5563	5785	5605	97	1710	500	4010	10	1	19341591	1095	15.77	0.65	12	0.04	359.00	8657.00	8650	20240614	-34.57	4305	20240416	31.48	8650	-34.57	20240614	4305	31.48	20240416	8650	-34.57	20240614	4305	31.48	20240416	2.43	N	260930	500	96 억		232118	N	N	0	N	00	N
135	20241008	101042	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	-30	5	-0.52	18667500	3280	16.72	5850	5850	5650	7440	4020	5730	5691.31	1.20	0	-1428	5923	5826	5743	5646	5563	5785	5605	97	1710	500	4010	10	1	19341591	1102	15.88	0.66	12	0.02	359.00	8657.00	8650	20240614	-34.10	4305	20240416	32.40	8650	-34.10	20240614	4305	32.40	20240416	8650	-34.10	20240614	4305	32.40	20240416	2.43	N	260930	500	96 억		232118	N	N	0	N	00	N
136	20241008	091043	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	-70	5	-1.22	2498440	434	2.21	5850	5850	5660	7440	4020	5730	5756.77	1.20	0	-140	5923	5826	5743	5646	5563	5785	5605	97	1710	500	4010	10	1	19341591	1095	15.77	0.65	12	0.00	359.00	8657.00	8650	20240614	-34.57	4305	20240416	31.48	8650	-34.57	20240614	4305	31.48	20240416	8650	-34.57	20240614	4305	31.48	20240416	2.43	N	260930	500	96 억		232118	N	N	0	N	00	N
137	20241007	161056	57	100.00	KOSDAQ		화학	N	N	N	N		N	5730	20	2	0.35	112040050	19615	47.33	5770	5840	5660	7420	4000	5710	5711.96	1.25	0	-9600	5943	5826	5653	5536	5363	5885	5595	97	1710	500	3990	10	1	19341591	1108	15.96	0.66	12	0.10	359.00	8657.00	8650	20240614	-33.76	4305	20240416	33.10	8650	-33.76	20240614	4305	33.10	20240416	8650	-33.76	20240614	4305	33.10	20240416	2.40	N	260930	500	96 억		241718	N	N	0	N	00	N
138	20241007	151009	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	10	2	0.18	110218090	19297	46.56	5770	5840	5660	7420	4000	5710	5711.67	1.25	0	-9498	5943	5826	5653	5536	5363	5885	5595	97	1710	500	3990	10	1	19341591	1106	15.93	0.66	12	0.10	359.00	8657.00	8650	20240614	-33.87	4305	20240416	32.87	8650	-33.87	20240614	4305	32.87	20240416	8650	-33.87	20240614	4305	32.87	20240416	2.40	N	260930	500	96 억		241718	N	N	0	N	00	N
139	20241007	141034	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	-50	5	-0.88	105196120	18415	44.43	5770	5840	5660	7420	4000	5710	5712.52	1.25	0	-9334	5943	5826	5653	5536	5363	5885	5595	97	1710	500	3990	10	1	19341591	1095	15.77	0.65	12	0.10	359.00	8657.00	8650	20240614	-34.57	4305	20240416	31.48	8650	-34.57	20240614	4305	31.48	20240416	8650	-34.57	20240614	4305	31.48	20240416	2.40	N	260930	500	96 억		241718	N	N	0	N	00	N
140	20241007	131005	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	10	2	0.18	60271800	10528	25.40	5770	5840	5670	7420	4000	5710	5724.91	1.25	0	-3848	5943	5826	5653	5536	5363	5885	5595	97	1710	500	3990	10	1	19341591	1106	15.93	0.66	12	0.05	359.00	8657.00	8650	20240614	-33.87	4305	20240416	32.87	8650	-33.87	20240614	4305	32.87	20240416	8650	-33.87	20240614	4305	32.87	20240416	2.40	N	260930	500	96 억		241718	N	N	0	N	00	N
141	20241007	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	5730	20	2	0.35	55705890	9727	23.47	5770	5840	5670	7420	4000	5710	5726.93	1.25	0	-3635	5943	5826	5653	5536	5363	5885	5595	97	1710	500	3990	10	1	19341591	1108	15.96	0.66	12	0.05	359.00	8657.00	8650	20240614	-33.76	4305	20240416	33.10	8650	-33.76	20240614	4305	33.10	20240416	8650	-33.76	20240614	4305	33.10	20240416	2.40	N	260930	500	96 억		241718	N	N	0	N	00	N
142	20241007	110952	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	10	2	0.18	50456280	8806	21.25	5770	5840	5670	7420	4000	5710	5729.76	1.25	0	-3677	5943	5826	5653	5536	5363	5885	5595	97	1710	500	3990	10	1	19341591	1106	15.93	0.66	12	0.05	359.00	8657.00	8650	20240614	-33.87	4305	20240416	32.87	8650	-33.87	20240614	4305	32.87	20240416	8650	-33.87	20240614	4305	32.87	20240416	2.40	N	260930	500	96 억		241718	N	N	0	N	00	N
143	20241007	100946	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	-30	5	-0.53	24499430	4282	10.33	5770	5840	5670	7420	4000	5710	5721.49	1.25	0	-1880	5943	5826	5653	5536	5363	5885	5595	97	1710	500	3990	10	1	19341591	1099	15.82	0.66	12	0.02	359.00	8657.00	8650	20240614	-34.34	4305	20240416	31.94	8650	-34.34	20240614	4305	31.94	20240416	8650	-34.34	20240614	4305	31.94	20240416	2.40	N	260930	500	96 억		241718	N	N	0	N	00	N
144	20241007	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	70	2	1.23	1336990	232	0.56	5770	5780	5700	7420	4000	5710	5762.89	1.25	0	-146	5943	5826	5653	5536	5363	5885	5595	97	1710	500	3990	10	1	19341591	1118	16.10	0.67	12	0.00	359.00	8657.00	8650	20240614	-33.18	4305	20240416	34.26	8650	-33.18	20240614	4305	34.26	20240416	8650	-33.18	20240614	4305	34.26	20240416	2.40	N	260930	500	96 억		241718	N	N	0	N	00	N
145	20241004	160920	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	190	2	3.44	233108930	41443	143.80	5550	5770	5480	7170	3870	5520	5624.81	1.28	0	-5935	5886	5702	5576	5392	5266	5640	5330	97	1650	500	3860	10	1	19341591	1104	15.91	0.66	12	0.21	359.00	8657.00	8650	20240614	-33.99	4305	20240416	32.64	8650	-33.99	20240614	4305	32.64	20240416	8650	-33.99	20240614	4305	32.64	20240416	2.34	N	260930	500	96 억		247657	N	N	0	N	00	N
146	20241004	150934	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	190	2	3.44	230054080	40908	141.94	5550	5770	5480	7170	3870	5520	5623.69	1.28	0	-5746	5886	5702	5576	5392	5266	5640	5330	97	1650	500	3860	10	1	19341591	1104	15.91	0.66	12	0.21	359.00	8657.00	8650	20240614	-33.99	4305	20240416	32.64	8650	-33.99	20240614	4305	32.64	20240416	8650	-33.99	20240614	4305	32.64	20240416	2.34	N	260930	500	96 억		247657	N	N	0	N	00	N
147	20241004	140918	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	220	2	3.99	193295310	34399	119.36	5550	5770	5480	7170	3870	5520	5619.21	1.28	0	-3611	5886	5702	5576	5392	5266	5640	5330	97	1650	500	3860	10	1	19341591	1110	15.99	0.66	12	0.18	359.00	8657.00	8650	20240614	-33.64	4305	20240416	33.33	8650	-33.64	20240614	4305	33.33	20240416	8650	-33.64	20240614	4305	33.33	20240416	2.34	N	260930	500	96 억		247657	N	N	0	N	00	N
148	20241004	130931	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	60	2	1.09	52688190	9392	32.59	5550	5770	5480	7170	3870	5520	5609.90	1.28	0	-1990	5886	5702	5576	5392	5266	5640	5330	97	1650	500	3860	10	1	19341591	1079	15.54	0.64	12	0.05	359.00	8657.00	8650	20240614	-35.49	4305	20240416	29.62	8650	-35.49	20240614	4305	29.62	20240416	8650	-35.49	20240614	4305	29.62	20240416	2.34	N	260930	500	96 억		247657	N	N	0	N	00	N
149	20241004	120930	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	100	2	1.81	52498530	9358	32.47	5550	5770	5480	7170	3870	5520	5610.02	1.28	0	-1990	5886	5702	5576	5392	5266	5640	5330	97	1650	500	3860	10	1	19341591	1087	15.65	0.65	12	0.05	359.00	8657.00	8650	20240614	-35.03	4305	20240416	30.55	8650	-35.03	20240614	4305	30.55	20240416	8650	-35.03	20240614	4305	30.55	20240416	2.34	N	260930	500	96 억		247657	N	N	0	N	00	N
150	20241004	110922	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	100	2	1.81	51757020	9226	32.01	5550	5770	5480	7170	3870	5520	5609.91	1.28	0	-1979	5886	5702	5576	5392	5266	5640	5330	97	1650	500	3860	10	1	19341591	1087	15.65	0.65	12	0.05	359.00	8657.00	8650	20240614	-35.03	4305	20240416	30.55	8650	-35.03	20240614	4305	30.55	20240416	8650	-35.03	20240614	4305	30.55	20240416	2.34	N	260930	500	96 억		247657	N	N	0	N	00	N
151	20241004	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	100	2	1.81	37860380	6761	23.46	5550	5700	5480	7170	3870	5520	5599.82	1.28	0	-1465	5886	5702	5576	5392	5266	5640	5330	97	1650	500	3860	10	1	19341591	1087	15.65	0.65	12	0.03	359.00	8657.00	8650	20240614	-35.03	4305	20240416	30.55	8650	-35.03	20240614	4305	30.55	20240416	8650	-35.03	20240614	4305	30.55	20240416	2.34	N	260930	500	96 억		247657	N	N	0	N	00	N
152	20241004	090928	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	30	2	0.54	83250	15	0.05	5550	5550	5550	7170	3870	5520	5550.00	1.28	0	-5	5886	5702	5576	5392	5266	5640	5330	97	1650	500	3860	10	1	19341591	1073	15.46	0.64	12	0.00	359.00	8657.00	8650	20240614	-35.84	4305	20240416	28.92	8650	-35.84	20240614	4305	28.92	20240416	8650	-35.84	20240614	4305	28.92	20240416	2.34	N	260930	500	96 억		247657	N	N	0	N	00	N
153	20241002	160919	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	-70	5	-1.25	160912700	28820	37.29	5590	5760	5450	7260	3920	5590	5583.37	1.32	0	-8290	6130	5860	5630	5360	5130	5745	5245	97	1670	500	3910	10	1	19341591	1068	15.38	0.64	12	0.15	359.00	8657.00	8650	20240614	-36.18	4305	20240416	28.22	8650	-36.18	20240614	4305	28.22	20240416	8650	-36.18	20240614	4305	28.22	20240416	2.33	N	260930	500	96 억		255942	N	N	0	N	00	N
154	20241002	150929	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	-70	5	-1.25	157824690	28260	36.57	5590	5760	5450	7260	3920	5590	5584.74	1.32	0	-8031	6130	5860	5630	5360	5130	5745	5245	97	1670	500	3910	10	1	19341591	1068	15.38	0.64	12	0.15	359.00	8657.00	8650	20240614	-36.18	4305	20240416	28.22	8650	-36.18	20240614	4305	28.22	20240416	8650	-36.18	20240614	4305	28.22	20240416	2.33	N	260930	500	96 억		255942	N	N	0	N	00	N
155	20241002	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	-10	5	-0.18	145041090	25942	33.57	5590	5760	5450	7260	3920	5590	5590.98	1.32	0	-7757	6130	5860	5630	5360	5130	5745	5245	97	1670	500	3910	10	1	19341591	1079	15.54	0.64	12	0.13	359.00	8657.00	8650	20240614	-35.49	4305	20240416	29.62	8650	-35.49	20240614	4305	29.62	20240416	8650	-35.49	20240614	4305	29.62	20240416	2.33	N	260930	500	96 억		255942	N	N	0	N	00	N
156	20241002	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	60	2	1.07	138243140	24720	31.99	5590	5760	5450	7260	3920	5590	5592.36	1.32	0	-7519	6130	5860	5630	5360	5130	5745	5245	97	1670	500	3910	10	1	19341591	1093	15.74	0.65	12	0.13	359.00	8657.00	8650	20240614	-34.68	4305	20240416	31.24	8650	-34.68	20240614	4305	31.24	20240416	8650	-34.68	20240614	4305	31.24	20240416	2.33	N	260930	500	96 억		255942	N	N	0	N	00	N
157	20241002	120921	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	110	2	1.97	127046590	22741	29.43	5590	5760	5450	7260	3920	5590	5586.68	1.32	0	-7316	6130	5860	5630	5360	5130	5745	5245	97	1670	500	3910	10	1	19341591	1102	15.88	0.66	12	0.12	359.00	8657.00	8650	20240614	-34.10	4305	20240416	32.40	8650	-34.10	20240614	4305	32.40	20240416	8650	-34.10	20240614	4305	32.40	20240416	2.33	N	260930	500	96 억		255942	N	N	0	N	00	N
158	20241002	110910	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	50	2	0.89	116927990	20963	27.12	5590	5700	5450	7260	3920	5590	5577.83	1.32	0	-6337	6130	5860	5630	5360	5130	5745	5245	97	1670	500	3910	10	1	19341591	1091	15.71	0.65	12	0.11	359.00	8657.00	8650	20240614	-34.80	4305	20240416	31.01	8650	-34.80	20240614	4305	31.01	20240416	8650	-34.80	20240614	4305	31.01	20240416	2.33	N	260930	500	96 억		255942	N	N	0	N	00	N
159	20241002	100906	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	30	2	0.54	63127930	11372	14.71	5590	5640	5450	7260	3920	5590	5551.17	1.32	0	-5125	6130	5860	5630	5360	5130	5745	5245	97	1670	500	3910	10	1	19341591	1087	15.65	0.65	12	0.06	359.00	8657.00	8650	20240614	-35.03	4305	20240416	30.55	8650	-35.03	20240614	4305	30.55	20240416	8650	-35.03	20240614	4305	30.55	20240416	2.33	N	260930	500	96 억		255942	N	N	0	N	00	N
160	20241002	090907	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	-110	5	-1.97	9519020	1736	2.25	5590	5590	5470	7260	3920	5590	5483.31	1.32	0	15	6130	5860	5630	5360	5130	5745	5245	97	1670	500	3910	10	1	19341591	1060	15.26	0.63	12	0.01	359.00	8657.00	8650	20240614	-36.65	4305	20240416	27.29	8650	-36.65	20240614	4305	27.29	20240416	8650	-36.65	20240614	4305	27.29	20240416	2.33	N	260930	500	96 억		255942	N	N	0	N	00	N