KissMeData/352940/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	161314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	15	2	0.68	20959255	9456	120.21	2215	2250	2200	2875	1555	2215	2216.50	0.23	0	-105	2258	2236	2218	2196	2178	2227	2187	60	660	500	1410	5	1	10867730	242	-3.84	0.60	12	0.09	-580.00	3747.00	6490	20231110	-65.64	2145	20240909	3.96	3645	-38.82	20240109	2145	3.96	20240909	6490	-65.64	20231110	2145	3.96	20240909	0.44	N	352940	500	59 억		25078	N	N	0	N	00	N
3	20241031	151335	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	0	3	0.00	20705045	9342	118.76	2215	2250	2200	2875	1555	2215	2216.34	0.23	0	-101	2258	2236	2218	2196	2178	2227	2187	60	660	500	1410	5	1	10867730	241	-3.82	0.59	12	0.09	-580.00	3747.00	6490	20231110	-65.87	2145	20240909	3.26	3645	-39.23	20240109	2145	3.26	20240909	6490	-65.87	20231110	2145	3.26	20240909	0.44	N	352940	500	59 억		25078	N	N	0	N	00	N
4	20241031	141331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	0	3	0.00	18416880	8309	105.63	2215	2250	2200	2875	1555	2215	2216.50	0.23	0	-101	2258	2236	2218	2196	2178	2227	2187	60	660	500	1410	5	1	10867730	241	-3.82	0.59	12	0.08	-580.00	3747.00	6490	20231110	-65.87	2145	20240909	3.26	3645	-39.23	20240109	2145	3.26	20240909	6490	-65.87	20231110	2145	3.26	20240909	0.44	N	352940	500	59 억		25078	N	N	0	N	00	N
5	20241031	131334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	20	2	0.90	12823810	5784	73.53	2215	2250	2200	2875	1555	2215	2217.12	0.23	0	-101	2258	2236	2218	2196	2178	2227	2187	60	660	500	1410	5	1	10867730	243	-3.85	0.60	12	0.05	-580.00	3747.00	6490	20231110	-65.56	2145	20240909	4.20	3645	-38.68	20240109	2145	4.20	20240909	6490	-65.56	20231110	2145	4.20	20240909	0.44	N	352940	500	59 억		25078	N	N	0	N	00	N
6	20241031	121329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	20	2	0.90	12823810	5784	73.53	2215	2250	2200	2875	1555	2215	2217.12	0.23	0	-101	2258	2236	2218	2196	2178	2227	2187	60	660	500	1410	5	1	10867730	243	-3.85	0.60	12	0.05	-580.00	3747.00	6490	20231110	-65.56	2145	20240909	4.20	3645	-38.68	20240109	2145	4.20	20240909	6490	-65.56	20231110	2145	4.20	20240909	0.44	N	352940	500	59 억		25078	N	N	0	N	00	N
7	20241031	111329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	20	2	0.90	12812660	5779	73.47	2215	2250	2200	2875	1555	2215	2217.11	0.23	0	-99	2258	2236	2218	2196	2178	2227	2187	60	660	500	1410	5	1	10867730	243	-3.85	0.60	12	0.05	-580.00	3747.00	6490	20231110	-65.56	2145	20240909	4.20	3645	-38.68	20240109	2145	4.20	20240909	6490	-65.56	20231110	2145	4.20	20240909	0.44	N	352940	500	59 억		25078	N	N	0	N	00	N
8	20241031	101331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	5	2	0.23	8662290	3920	49.83	2215	2220	2200	2875	1555	2215	2209.77	0.23	0	-94	2258	2236	2218	2196	2178	2227	2187	60	660	500	1410	5	1	10867730	241	-3.83	0.59	12	0.04	-580.00	3747.00	6490	20231110	-65.79	2145	20240909	3.50	3645	-39.09	20240109	2145	3.50	20240909	6490	-65.79	20231110	2145	3.50	20240909	0.44	N	352940	500	59 억		25078	N	N	0	N	00	N
9	20241031	091329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	0	3	0.00	2285880	1032	13.12	2215	2215	2215	2875	1555	2215	2215.00	0.23	0	-94	2258	2236	2218	2196	2178	2227	2187	60	660	500	1410	5	1	10867730	241	-3.82	0.59	12	0.01	-580.00	3747.00	6490	20231110	-65.87	2145	20240909	3.26	3645	-39.23	20240109	2145	3.26	20240909	6490	-65.87	20231110	2145	3.26	20240909	0.44	N	352940	500	59 억		25078	N	N	0	N	00	N
10	20241030	161325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-10	5	-0.45	17401110	7816	79.09	2225	2240	2200	2890	1560	2225	2226.34	0.23	0	19	2255	2240	2225	2210	2195	2240	2210	60	665	500	1420	5	1	10867730	241	-3.82	0.59	12	0.07	-580.00	3747.00	6490	20231110	-65.87	2145	20240909	3.26	3645	-39.23	20240109	2145	3.26	20240909	6490	-65.87	20231110	2145	3.26	20240909	0.45	N	352940	500	59 억		25059	N	N	0	N	00	N
11	20241030	151357	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	5	2	0.22	17088780	7675	77.66	2225	2240	2200	2890	1560	2225	2226.55	0.23	0	19	2255	2240	2225	2210	2195	2240	2210	60	665	500	1420	5	1	10867730	242	-3.84	0.60	12	0.07	-580.00	3747.00	6490	20231110	-65.64	2145	20240909	3.96	3645	-38.82	20240109	2145	3.96	20240909	6490	-65.64	20231110	2145	3.96	20240909	0.45	N	352940	500	59 억		25059	N	N	0	N	00	N
12	20241030	141332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	5	2	0.22	13634160	6128	62.01	2225	2240	2200	2890	1560	2225	2224.90	0.23	0	19	2255	2240	2225	2210	2195	2240	2210	60	665	500	1420	5	1	10867730	242	-3.84	0.60	12	0.06	-580.00	3747.00	6490	20231110	-65.64	2145	20240909	3.96	3645	-38.82	20240109	2145	3.96	20240909	6490	-65.64	20231110	2145	3.96	20240909	0.45	N	352940	500	59 억		25059	N	N	0	N	00	N
13	20241030	131339	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	5	2	0.22	12083330	5431	54.95	2225	2240	2200	2890	1560	2225	2224.88	0.23	0	19	2255	2240	2225	2210	2195	2240	2210	60	665	500	1420	5	1	10867730	242	-3.84	0.60	12	0.05	-580.00	3747.00	6490	20231110	-65.64	2145	20240909	3.96	3645	-38.82	20240109	2145	3.96	20240909	6490	-65.64	20231110	2145	3.96	20240909	0.45	N	352940	500	59 억		25059	N	N	0	N	00	N
14	20241030	121356	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	5	2	0.22	6968495	3138	31.75	2225	2240	2200	2890	1560	2225	2220.68	0.23	0	-5	2255	2240	2225	2210	2195	2240	2210	60	665	500	1420	5	1	10867730	242	-3.84	0.60	12	0.03	-580.00	3747.00	6490	20231110	-65.64	2145	20240909	3.96	3645	-38.82	20240109	2145	3.96	20240909	6490	-65.64	20231110	2145	3.96	20240909	0.45	N	352940	500	59 억		25059	N	N	0	N	00	N
15	20241030	111334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	0	3	0.00	4308825	1943	19.66	2225	2240	2200	2890	1560	2225	2217.61	0.23	0	-5	2255	2240	2225	2210	2195	2240	2210	60	665	500	1420	5	1	10867730	242	-3.84	0.59	12	0.02	-580.00	3747.00	6490	20231110	-65.72	2145	20240909	3.73	3645	-38.96	20240109	2145	3.73	20240909	6490	-65.72	20231110	2145	3.73	20240909	0.45	N	352940	500	59 억		25059	N	N	0	N	00	N
16	20241030	101325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	5	2	0.22	3636615	1640	16.59	2225	2240	2200	2890	1560	2225	2217.45	0.23	0	-5	2255	2240	2225	2210	2195	2240	2210	60	665	500	1420	5	1	10867730	242	-3.84	0.60	12	0.02	-580.00	3747.00	6490	20231110	-65.64	2145	20240909	3.96	3645	-38.82	20240109	2145	3.96	20240909	6490	-65.64	20231110	2145	3.96	20240909	0.45	N	352940	500	59 억		25059	N	N	0	N	00	N
17	20241030	091333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	10	2	0.45	1891945	857	8.67	2225	2240	2200	2890	1560	2225	2207.64	0.23	0	-1	2255	2240	2225	2210	2195	2240	2210	60	665	500	1420	5	1	10867730	243	-3.85	0.60	12	0.01	-580.00	3747.00	6490	20231110	-65.56	2145	20240909	4.20	3645	-38.68	20240109	2145	4.20	20240909	6490	-65.56	20231110	2145	4.20	20240909	0.45	N	352940	500	59 억		25059	N	N	0	N	00	N
18	20241029	161241	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	5	2	0.23	21913255	9883	161.36	2225	2240	2210	2885	1555	2220	2217.26	0.23	0	-22	2273	2246	2228	2201	2183	2237	2192	60	665	500	1420	5	1	10867730	242	-3.84	0.59	12	0.09	-580.00	3747.00	6490	20231110	-65.72	2145	20240909	3.73	3645	-38.96	20240109	2145	3.73	20240909	6490	-65.72	20231110	2145	3.73	20240909	0.46	N	352940	500	59 억		25051	N	N	0	N	00	N
19	20241029	151302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	0	3	0.00	21710780	9792	159.87	2225	2240	2210	2885	1555	2220	2217.20	0.23	0	-22	2273	2246	2228	2201	2183	2237	2192	60	665	500	1420	5	1	10867730	241	-3.83	0.59	12	0.09	-580.00	3747.00	6490	20231110	-65.79	2145	20240909	3.50	3645	-39.09	20240109	2145	3.50	20240909	6490	-65.79	20231110	2145	3.50	20240909	0.46	N	352940	500	59 억		25051	N	N	0	N	00	N
20	20241029	141113	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	0	3	0.00	21282315	9599	156.72	2225	2240	2210	2885	1555	2220	2217.14	0.23	0	-22	2273	2246	2228	2201	2183	2237	2192	60	665	500	1420	5	1	10867730	241	-3.83	0.59	12	0.09	-580.00	3747.00	6490	20231110	-65.79	2145	20240909	3.50	3645	-39.09	20240109	2145	3.50	20240909	6490	-65.79	20231110	2145	3.50	20240909	0.46	N	352940	500	59 억		25051	N	N	0	N	00	N
21	20241029	131252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	0	3	0.00	13565135	6116	99.85	2225	2240	2210	2885	1555	2220	2217.97	0.23	0	-22	2273	2246	2228	2201	2183	2237	2192	60	665	500	1420	5	1	10867730	241	-3.83	0.59	12	0.06	-580.00	3747.00	6490	20231110	-65.79	2145	20240909	3.50	3645	-39.09	20240109	2145	3.50	20240909	6490	-65.79	20231110	2145	3.50	20240909	0.46	N	352940	500	59 억		25051	N	N	0	N	00	N
22	20241029	121252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	0	3	0.00	10157880	4577	74.73	2225	2240	2210	2885	1555	2220	2219.33	0.23	0	-22	2273	2246	2228	2201	2183	2237	2192	60	665	500	1420	5	1	10867730	241	-3.83	0.59	12	0.04	-580.00	3747.00	6490	20231110	-65.79	2145	20240909	3.50	3645	-39.09	20240109	2145	3.50	20240909	6490	-65.79	20231110	2145	3.50	20240909	0.46	N	352940	500	59 억		25051	N	N	0	N	00	N
23	20241029	111313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	5	2	0.23	9747180	4392	71.71	2225	2240	2210	2885	1555	2220	2219.30	0.23	0	-22	2273	2246	2228	2201	2183	2237	2192	60	665	500	1420	5	1	10867730	242	-3.84	0.59	12	0.04	-580.00	3747.00	6490	20231110	-65.72	2145	20240909	3.73	3645	-38.96	20240109	2145	3.73	20240909	6490	-65.72	20231110	2145	3.73	20240909	0.46	N	352940	500	59 억		25051	N	N	0	N	00	N
24	20241029	101248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	5	2	0.23	8413665	3792	61.91	2225	2240	2210	2885	1555	2220	2218.79	0.23	0	-22	2273	2246	2228	2201	2183	2237	2192	60	665	500	1420	5	1	10867730	242	-3.84	0.59	12	0.03	-580.00	3747.00	6490	20231110	-65.72	2145	20240909	3.73	3645	-38.96	20240109	2145	3.73	20240909	6490	-65.72	20231110	2145	3.73	20240909	0.46	N	352940	500	59 억		25051	N	N	0	N	00	N
25	20241028	161237	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-25	5	-1.11	13671030	6125	46.94	2225	2255	2210	2915	1575	2245	2232.00	0.23	0	-6	2281	2262	2241	2222	2201	2252	2212	60	670	500	1430	5	1	10867730	241	-3.83	0.59	12	0.06	-580.00	3747.00	6490	20231110	-65.79	2145	20240909	3.50	3645	-39.09	20240109	2145	3.50	20240909	6490	-65.79	20231110	2145	3.50	20240909	0.47	N	352940	500	59 억		25057	N	N	0	N	00	N
26	20241028	151247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	5	2	0.22	12658545	5669	43.45	2225	2255	2210	2915	1575	2245	2232.94	0.23	0	302	2281	2262	2241	2222	2201	2252	2212	60	670	500	1430	5	1	10867730	245	-3.88	0.60	12	0.05	-580.00	3747.00	6490	20231110	-65.33	2145	20240909	4.90	3645	-38.27	20240109	2145	4.90	20240909	6490	-65.33	20231110	2145	4.90	20240909	0.47	N	352940	500	59 억		25057	N	N	0	N	00	N
27	20241028	141249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	0	3	0.00	9307010	4176	32.00	2225	2245	2210	2915	1575	2245	2228.69	0.23	0	302	2281	2262	2241	2222	2201	2252	2212	60	670	500	1430	5	1	10867730	244	-3.87	0.60	12	0.04	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	6490	-65.41	20231110	2145	4.66	20240909	0.47	N	352940	500	59 억		25057	N	N	0	N	00	N
28	20241028	131242	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-5	5	-0.22	9266770	4158	31.87	2225	2245	2210	2915	1575	2245	2228.66	0.23	0	302	2281	2262	2241	2222	2201	2252	2212	60	670	500	1430	5	1	10867730	243	-3.86	0.60	12	0.04	-580.00	3747.00	6490	20231110	-65.49	2145	20240909	4.43	3645	-38.55	20240109	2145	4.43	20240909	6490	-65.49	20231110	2145	4.43	20240909	0.47	N	352940	500	59 억		25057	N	N	0	N	00	N
29	20241028	121243	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-25	5	-1.11	7155560	3212	24.62	2225	2245	2210	2915	1575	2245	2227.76	0.23	0	302	2281	2262	2241	2222	2201	2252	2212	60	670	500	1430	5	1	10867730	241	-3.83	0.59	12	0.03	-580.00	3747.00	6490	20231110	-65.79	2145	20240909	3.50	3645	-39.09	20240109	2145	3.50	20240909	6490	-65.79	20231110	2145	3.50	20240909	0.47	N	352940	500	59 억		25057	N	N	0	N	00	N
30	20241028	111042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-10	5	-0.45	4227325	1891	14.49	2225	2245	2225	2915	1575	2245	2235.50	0.23	0	239	2281	2262	2241	2222	2201	2252	2212	60	670	500	1430	5	1	10867730	243	-3.85	0.60	12	0.02	-580.00	3747.00	6490	20231110	-65.56	2145	20240909	4.20	3645	-38.68	20240109	2145	4.20	20240909	6490	-65.56	20231110	2145	4.20	20240909	0.47	N	352940	500	59 억		25057	N	N	0	N	00	N
31	20241028	101229	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-10	5	-0.45	3674330	1644	12.60	2225	2245	2225	2915	1575	2245	2234.99	0.23	0	239	2281	2262	2241	2222	2201	2252	2212	60	670	500	1430	5	1	10867730	243	-3.85	0.60	12	0.02	-580.00	3747.00	6490	20231110	-65.56	2145	20240909	4.20	3645	-38.68	20240109	2145	4.20	20240909	6490	-65.56	20231110	2145	4.20	20240909	0.47	N	352940	500	59 억		25057	N	N	0	N	00	N
32	20241028	091239	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-5	5	-0.22	1101700	495	3.79	2225	2240	2225	2915	1575	2245	2225.66	0.23	0	239	2281	2262	2241	2222	2201	2252	2212	60	670	500	1430	5	1	10867730	243	-3.86	0.60	12	0.00	-580.00	3747.00	6490	20231110	-65.49	2145	20240909	4.43	3645	-38.55	20240109	2145	4.43	20240909	6490	-65.49	20231110	2145	4.43	20240909	0.47	N	352940	500	59 억		25057	N	N	0	N	00	N
33	20241025	161239	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-20	5	-0.88	29136945	13036	142.88	2250	2260	2220	2940	1590	2265	2235.11	0.23	0	106	2311	2287	2266	2242	2221	2277	2232	60	675	500	1440	5	1	10867730	244	-3.87	0.60	12	0.12	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	6490	-65.41	20231110	2145	4.66	20240909	0.47	N	352940	500	59 억		24838	N	N	0	N	00	N
34	20241025	151245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-45	5	-1.99	20446580	9133	100.10	2250	2260	2220	2940	1590	2265	2238.76	0.23	0	-156	2311	2287	2266	2242	2221	2277	2232	60	675	500	1440	5	1	10867730	241	-3.83	0.59	12	0.08	-580.00	3747.00	6490	20231110	-65.79	2145	20240909	3.50	3645	-39.09	20240109	2145	3.50	20240909	6490	-65.79	20231110	2145	3.50	20240909	0.47	N	352940	500	59 억		24838	N	N	0	N	00	N
35	20241025	141242	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-35	5	-1.55	14483410	6456	70.76	2250	2260	2230	2940	1590	2265	2243.40	0.23	0	-168	2311	2287	2266	2242	2221	2277	2232	60	675	500	1440	5	1	10867730	242	-3.84	0.60	12	0.06	-580.00	3747.00	6490	20231110	-65.64	2145	20240909	3.96	3645	-38.82	20240109	2145	3.96	20240909	6490	-65.64	20231110	2145	3.96	20240909	0.47	N	352940	500	59 억		24838	N	N	0	N	00	N
36	20241025	131243	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-25	5	-1.10	12810885	5709	62.57	2250	2260	2235	2940	1590	2265	2243.98	0.23	0	-168	2311	2287	2266	2242	2221	2277	2232	60	675	500	1440	5	1	10867730	243	-3.86	0.60	12	0.05	-580.00	3747.00	6490	20231110	-65.49	2145	20240909	4.43	3645	-38.55	20240109	2145	4.43	20240909	6490	-65.49	20231110	2145	4.43	20240909	0.47	N	352940	500	59 억		24838	N	N	0	N	00	N
37	20241025	121246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-25	5	-1.10	12334015	5496	60.24	2250	2260	2235	2940	1590	2265	2244.18	0.23	0	-168	2311	2287	2266	2242	2221	2277	2232	60	675	500	1440	5	1	10867730	243	-3.86	0.60	12	0.05	-580.00	3747.00	6490	20231110	-65.49	2145	20240909	4.43	3645	-38.55	20240109	2145	4.43	20240909	6490	-65.49	20231110	2145	4.43	20240909	0.47	N	352940	500	59 억		24838	N	N	0	N	00	N
38	20241025	111241	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-20	5	-0.88	11341085	5052	55.37	2250	2260	2240	2940	1590	2265	2244.87	0.23	0	-142	2311	2287	2266	2242	2221	2277	2232	60	675	500	1440	5	1	10867730	244	-3.87	0.60	12	0.05	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	6490	-65.41	20231110	2145	4.66	20240909	0.47	N	352940	500	59 억		24838	N	N	0	N	00	N
39	20241025	101241	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-20	5	-0.88	9369935	4174	45.75	2250	2260	2240	2940	1590	2265	2244.83	0.23	0	-130	2311	2287	2266	2242	2221	2277	2232	60	675	500	1440	5	1	10867730	244	-3.87	0.60	12	0.04	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	6490	-65.41	20231110	2145	4.66	20240909	0.47	N	352940	500	59 억		24838	N	N	0	N	00	N
40	20241025	091244	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-15	5	-0.66	531030	236	2.59	2250	2260	2245	2940	1590	2265	2250.13	0.23	0	-5	2311	2287	2266	2242	2221	2277	2232	60	675	500	1440	5	1	10867730	245	-3.88	0.60	12	0.00	-580.00	3747.00	6490	20231110	-65.33	2145	20240909	4.90	3645	-38.27	20240109	2145	4.90	20240909	6490	-65.33	20231110	2145	4.90	20240909	0.47	N	352940	500	59 억		24838	N	N	0	N	00	N
41	20241024	161217	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-20	5	-0.88	20653665	9124	70.81	2285	2290	2245	2970	1600	2285	2263.66	0.23	0	-509	2321	2302	2276	2257	2231	2312	2267	60	685	500	1460	5	1	10867730	246	-3.91	0.60	12	0.08	-580.00	3747.00	6490	20231110	-65.10	2145	20240909	5.59	3645	-37.86	20240109	2145	5.59	20240909	6490	-65.10	20231110	2145	5.59	20240909	0.47	N	352940	500	59 억		25347	N	N	0	N	00	N
42	20241024	151230	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-25	5	-1.09	19251990	8505	66.00	2285	2290	2245	2970	1600	2285	2263.61	0.23	0	-390	2321	2302	2276	2257	2231	2312	2267	60	685	500	1460	5	1	10867730	246	-3.90	0.60	12	0.08	-580.00	3747.00	6490	20231110	-65.18	2145	20240909	5.36	3645	-38.00	20240109	2145	5.36	20240909	6490	-65.18	20231110	2145	5.36	20240909	0.47	N	352940	500	59 억		25347	N	N	0	N	00	N
43	20241024	141215	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	5	2	0.22	15445470	6824	52.96	2285	2290	2245	2970	1600	2285	2263.40	0.23	0	-319	2321	2302	2276	2257	2231	2312	2267	60	685	500	1460	5	1	10867730	249	-3.95	0.61	12	0.06	-580.00	3747.00	6490	20231110	-64.71	2145	20240909	6.76	3645	-37.17	20240109	2145	6.76	20240909	6490	-64.71	20231110	2145	6.76	20240909	0.47	N	352940	500	59 억		25347	N	N	0	N	00	N
44	20241024	131227	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	5	2	0.22	15415755	6811	52.86	2285	2290	2245	2970	1600	2285	2263.36	0.23	0	-316	2321	2302	2276	2257	2231	2312	2267	60	685	500	1460	5	1	10867730	249	-3.95	0.61	12	0.06	-580.00	3747.00	6490	20231110	-64.71	2145	20240909	6.76	3645	-37.17	20240109	2145	6.76	20240909	6490	-64.71	20231110	2145	6.76	20240909	0.47	N	352940	500	59 억		25347	N	N	0	N	00	N
45	20241024	121222	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-20	5	-0.88	11773085	5203	40.38	2285	2285	2245	2970	1600	2285	2262.75	0.23	0	-316	2321	2302	2276	2257	2231	2312	2267	60	685	500	1460	5	1	10867730	246	-3.91	0.60	12	0.05	-580.00	3747.00	6490	20231110	-65.10	2145	20240909	5.59	3645	-37.86	20240109	2145	5.59	20240909	6490	-65.10	20231110	2145	5.59	20240909	0.47	N	352940	500	59 억		25347	N	N	0	N	00	N
46	20241024	111220	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-30	5	-1.31	5499075	2415	18.74	2285	2285	2255	2970	1600	2285	2277.05	0.23	0	-434	2321	2302	2276	2257	2231	2312	2267	60	685	500	1460	5	1	10867730	245	-3.89	0.60	12	0.02	-580.00	3747.00	6490	20231110	-65.25	2145	20240909	5.13	3645	-38.13	20240109	2145	5.13	20240909	6490	-65.25	20231110	2145	5.13	20240909	0.47	N	352940	500	59 억		25347	N	N	0	N	00	N
47	20241024	101105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-15	5	-0.66	4247480	1861	14.44	2285	2285	2265	2970	1600	2285	2282.36	0.23	0	-434	2321	2302	2276	2257	2231	2312	2267	60	685	500	1460	5	1	10867730	247	-3.91	0.61	12	0.02	-580.00	3747.00	6490	20231110	-65.02	2145	20240909	5.83	3645	-37.72	20240109	2145	5.83	20240909	6490	-65.02	20231110	2145	5.83	20240909	0.47	N	352940	500	59 억		25347	N	N	0	N	00	N
48	20241024	091302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-15	5	-0.66	3664940	1604	12.45	2285	2285	2265	2970	1600	2285	2284.88	0.23	0	-424	2321	2302	2276	2257	2231	2312	2267	60	685	500	1460	5	1	10867730	247	-3.91	0.61	12	0.01	-580.00	3747.00	6490	20231110	-65.02	2145	20240909	5.83	3645	-37.72	20240109	2145	5.83	20240909	6490	-65.02	20231110	2145	5.83	20240909	0.47	N	352940	500	59 억		25347	N	N	0	N	00	N
49	20241023	161225	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	25	2	1.11	28891370	12696	101.92	2260	2295	2250	2935	1585	2260	2275.63	0.24	0	-403	2336	2297	2271	2232	2206	2285	2220	60	675	500	1440	5	1	10867730	248	-3.94	0.61	12	0.12	-580.00	3747.00	6490	20231110	-64.79	2145	20240909	6.53	3645	-37.31	20240109	2145	6.53	20240909	6490	-64.79	20231110	2145	6.53	20240909	0.47	N	352940	500	59 억		25750	N	N	0	N	00	N
50	20241023	151250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	25	2	1.11	25717505	11307	90.77	2260	2295	2250	2935	1585	2260	2274.48	0.24	0	-400	2336	2297	2271	2232	2206	2285	2220	60	675	500	1440	5	1	10867730	248	-3.94	0.61	12	0.10	-580.00	3747.00	6490	20231110	-64.79	2145	20240909	6.53	3645	-37.31	20240109	2145	6.53	20240909	6490	-64.79	20231110	2145	6.53	20240909	0.47	N	352940	500	59 억		25750	N	N	0	N	00	N
51	20241023	141256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	30	2	1.33	18306895	8067	64.76	2260	2295	2250	2935	1585	2260	2269.36	0.24	0	-400	2336	2297	2271	2232	2206	2285	2220	60	675	500	1440	5	1	10867730	249	-3.95	0.61	12	0.07	-580.00	3747.00	6490	20231110	-64.71	2145	20240909	6.76	3645	-37.17	20240109	2145	6.76	20240909	6490	-64.71	20231110	2145	6.76	20240909	0.47	N	352940	500	59 억		25750	N	N	0	N	00	N
52	20241023	131236	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	35	2	1.55	18231325	8034	64.49	2260	2295	2250	2935	1585	2260	2269.27	0.24	0	-400	2336	2297	2271	2232	2206	2285	2220	60	675	500	1440	5	1	10867730	249	-3.96	0.61	12	0.07	-580.00	3747.00	6490	20231110	-64.64	2145	20240909	6.99	3645	-37.04	20240109	2145	6.99	20240909	6490	-64.64	20231110	2145	6.99	20240909	0.47	N	352940	500	59 억		25750	N	N	0	N	00	N
53	20241023	121232	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	0	3	0.00	9274725	4105	32.95	2260	2280	2250	2935	1585	2260	2259.37	0.24	0	-314	2336	2297	2271	2232	2206	2285	2220	60	675	500	1440	5	1	10867730	246	-3.90	0.60	12	0.04	-580.00	3747.00	6490	20231110	-65.18	2145	20240909	5.36	3645	-38.00	20240109	2145	5.36	20240909	6490	-65.18	20231110	2145	5.36	20240909	0.47	N	352940	500	59 억		25750	N	N	0	N	00	N
54	20241023	111225	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	10	2	0.44	7203555	3190	25.61	2260	2280	2250	2935	1585	2260	2258.17	0.24	0	-314	2336	2297	2271	2232	2206	2285	2220	60	675	500	1440	5	1	10867730	247	-3.91	0.61	12	0.03	-580.00	3747.00	6490	20231110	-65.02	2145	20240909	5.83	3645	-37.72	20240109	2145	5.83	20240909	6490	-65.02	20231110	2145	5.83	20240909	0.47	N	352940	500	59 억		25750	N	N	0	N	00	N
55	20241023	101229	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	20	2	0.88	6017695	2666	21.40	2260	2280	2250	2935	1585	2260	2257.20	0.24	0	-314	2336	2297	2271	2232	2206	2285	2220	60	675	500	1440	5	1	10867730	248	-3.93	0.61	12	0.02	-580.00	3747.00	6490	20231110	-64.87	2145	20240909	6.29	3645	-37.45	20240109	2145	6.29	20240909	6490	-64.87	20231110	2145	6.29	20240909	0.47	N	352940	500	59 억		25750	N	N	0	N	00	N
56	20241023	091230	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	15	2	0.66	169590	75	0.60	2260	2275	2260	2935	1585	2260	2261.20	0.24	0	-9	2336	2297	2271	2232	2206	2285	2220	60	675	500	1440	5	1	10867730	247	-3.92	0.61	12	0.00	-580.00	3747.00	6490	20231110	-64.95	2145	20240909	6.06	3645	-37.59	20240109	2145	6.06	20240909	6490	-64.95	20231110	2145	6.06	20240909	0.47	N	352940	500	59 억		25750	N	N	0	N	00	N
57	20241022	161215	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-40	5	-1.74	28217765	12457	76.38	2310	2310	2245	2990	1610	2300	2265.21	0.23	0	1028	2380	2340	2315	2275	2250	2327	2262	60	690	500	1470	5	1	10867730	246	-3.90	0.60	12	0.11	-580.00	3747.00	6490	20231110	-65.18	2145	20240909	5.36	3645	-38.00	20240109	2145	5.36	20240909	6490	-65.18	20231110	2145	5.36	20240909	0.47	N	352940	500	59 억		24722	N	N	0	N	00	N
58	20241022	151231	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-40	5	-1.74	27953345	12340	75.66	2310	2310	2245	2990	1610	2300	2265.26	0.23	0	1028	2380	2340	2315	2275	2250	2327	2262	60	690	500	1470	5	1	10867730	246	-3.90	0.60	12	0.11	-580.00	3747.00	6490	20231110	-65.18	2145	20240909	5.36	3645	-38.00	20240109	2145	5.36	20240909	6490	-65.18	20231110	2145	5.36	20240909	0.47	N	352940	500	59 억		24722	N	N	0	N	00	N
59	20241022	141230	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-40	5	-1.74	26469405	11682	71.63	2310	2310	2245	2990	1610	2300	2265.83	0.23	0	1031	2380	2340	2315	2275	2250	2327	2262	60	690	500	1470	5	1	10867730	246	-3.90	0.60	12	0.11	-580.00	3747.00	6490	20231110	-65.18	2145	20240909	5.36	3645	-38.00	20240109	2145	5.36	20240909	6490	-65.18	20231110	2145	5.36	20240909	0.47	N	352940	500	59 억		24722	N	N	0	N	00	N
60	20241022	131231	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-50	5	-2.17	25162410	11101	68.07	2310	2310	2245	2990	1610	2300	2266.68	0.23	0	1031	2380	2340	2315	2275	2250	2327	2262	60	690	500	1470	5	1	10867730	245	-3.88	0.60	12	0.10	-580.00	3747.00	6490	20231110	-65.33	2145	20240909	4.90	3645	-38.27	20240109	2145	4.90	20240909	6490	-65.33	20231110	2145	4.90	20240909	0.47	N	352940	500	59 억		24722	N	N	0	N	00	N
61	20241022	121226	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-55	5	-2.39	24912660	10990	67.39	2310	2310	2245	2990	1610	2300	2266.85	0.23	0	1031	2380	2340	2315	2275	2250	2327	2262	60	690	500	1470	5	1	10867730	244	-3.87	0.60	12	0.10	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	6490	-65.41	20231110	2145	4.66	20240909	0.47	N	352940	500	59 억		24722	N	N	0	N	00	N
62	20241022	111222	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-50	5	-2.17	24310280	10722	65.74	2310	2310	2245	2990	1610	2300	2267.33	0.23	0	1031	2380	2340	2315	2275	2250	2327	2262	60	690	500	1470	5	1	10867730	245	-3.88	0.60	12	0.10	-580.00	3747.00	6490	20231110	-65.33	2145	20240909	4.90	3645	-38.27	20240109	2145	4.90	20240909	6490	-65.33	20231110	2145	4.90	20240909	0.47	N	352940	500	59 억		24722	N	N	0	N	00	N
63	20241022	101224	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-35	5	-1.52	18851235	8296	50.87	2310	2310	2250	2990	1610	2300	2272.33	0.23	0	1031	2380	2340	2315	2275	2250	2327	2262	60	690	500	1470	5	1	10867730	246	-3.91	0.60	12	0.08	-580.00	3747.00	6490	20231110	-65.10	2145	20240909	5.59	3645	-37.86	20240109	2145	5.59	20240909	6490	-65.10	20231110	2145	5.59	20240909	0.47	N	352940	500	59 억		24722	N	N	0	N	00	N
64	20241022	091223	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-10	5	-0.43	3467745	1513	9.28	2310	2310	2275	2990	1610	2300	2291.97	0.23	0	105	2380	2340	2315	2275	2250	2327	2262	60	690	500	1470	5	1	10867730	249	-3.95	0.61	12	0.01	-580.00	3747.00	6490	20231110	-64.71	2145	20240909	6.76	3645	-37.17	20240109	2145	6.76	20240909	6490	-64.71	20231110	2145	6.76	20240909	0.47	N	352940	500	59 억		24722	N	N	0	N	00	N
65	20241021	161210	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	-30	5	-1.29	37779295	16309	77.22	2310	2355	2290	3025	1635	2330	2316.47	0.24	0	-1259	2486	2407	2306	2227	2126	2447	2267	60	695	500	1490	5	1	10867730	250	-3.97	0.61	12	0.15	-580.00	3747.00	6490	20231110	-64.56	2145	20240909	7.23	3645	-36.90	20240109	2145	7.23	20240909	6490	-64.56	20231110	2145	7.23	20240909	0.48	N	352940	500	59 억		25981	N	N	0	N	00	N
66	20241021	151219	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	-30	5	-1.29	36254185	15648	74.09	2310	2355	2290	3025	1635	2330	2316.86	0.24	0	-1098	2486	2407	2306	2227	2126	2447	2267	60	695	500	1490	5	1	10867730	250	-3.97	0.61	12	0.14	-580.00	3747.00	6490	20231110	-64.56	2145	20240909	7.23	3645	-36.90	20240109	2145	7.23	20240909	6490	-64.56	20231110	2145	7.23	20240909	0.48	N	352940	500	59 억		25981	N	N	0	N	00	N
67	20241021	141222	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-15	5	-0.64	17631515	7619	36.07	2310	2355	2290	3025	1635	2330	2314.15	0.24	0	-927	2486	2407	2306	2227	2126	2447	2267	60	695	500	1490	5	1	10867730	252	-3.99	0.62	12	0.07	-580.00	3747.00	6490	20231110	-64.33	2145	20240909	7.93	3645	-36.49	20240109	2145	7.93	20240909	6490	-64.33	20231110	2145	7.93	20240909	0.48	N	352940	500	59 억		25981	N	N	0	N	00	N
68	20241021	131218	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	-35	5	-1.50	12836960	5545	26.25	2310	2355	2290	3025	1635	2330	2315.05	0.24	0	-390	2486	2407	2306	2227	2126	2447	2267	60	695	500	1490	5	1	10867730	249	-3.96	0.61	12	0.05	-580.00	3747.00	6490	20231110	-64.64	2145	20240909	6.99	3645	-37.04	20240109	2145	6.99	20240909	6490	-64.64	20231110	2145	6.99	20240909	0.48	N	352940	500	59 억		25981	N	N	0	N	00	N
69	20241021	121218	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-25	5	-1.07	11324840	4888	23.14	2310	2355	2290	3025	1635	2330	2316.87	0.24	0	-394	2486	2407	2306	2227	2126	2447	2267	60	695	500	1490	5	1	10867730	251	-3.97	0.62	12	0.04	-580.00	3747.00	6490	20231110	-64.48	2145	20240909	7.46	3645	-36.76	20240109	2145	7.46	20240909	6490	-64.48	20231110	2145	7.46	20240909	0.48	N	352940	500	59 억		25981	N	N	0	N	00	N
70	20241021	111210	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-25	5	-1.07	8782745	3784	17.92	2310	2355	2290	3025	1635	2330	2321.02	0.24	0	-418	2486	2407	2306	2227	2126	2447	2267	60	695	500	1490	5	1	10867730	251	-3.97	0.62	12	0.03	-580.00	3747.00	6490	20231110	-64.48	2145	20240909	7.46	3645	-36.76	20240109	2145	7.46	20240909	6490	-64.48	20231110	2145	7.46	20240909	0.48	N	352940	500	59 억		25981	N	N	0	N	00	N
71	20241021	101217	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-5	5	-0.21	3641645	1579	7.48	2310	2325	2290	3025	1635	2330	2306.30	0.24	0	-205	2486	2407	2306	2227	2126	2447	2267	60	695	500	1490	5	1	10867730	253	-4.01	0.62	12	0.01	-580.00	3747.00	6490	20231110	-64.18	2145	20240909	8.39	3645	-36.21	20240109	2145	8.39	20240909	6490	-64.18	20231110	2145	8.39	20240909	0.48	N	352940	500	59 억		25981	N	N	0	N	00	N
72	20241021	091213	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-25	5	-1.07	1619875	703	3.33	2310	2325	2290	3025	1635	2330	2304.23	0.24	0	-142	2486	2407	2306	2227	2126	2447	2267	60	695	500	1490	5	1	10867730	251	-3.97	0.62	12	0.01	-580.00	3747.00	6490	20231110	-64.48	2145	20240909	7.46	3645	-36.76	20240109	2145	7.46	20240909	6490	-64.48	20231110	2145	7.46	20240909	0.48	N	352940	500	59 억		25981	N	N	0	N	00	N
73	20241018	161212	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	110	2	4.95	48154460	20999	225.00	2210	2385	2205	2885	1555	2220	2293.00	0.24	0	-359	2273	2246	2233	2206	2193	2240	2200	60	665	500	1420	5	1	10867730	253	-4.02	0.62	12	0.19	-580.00	3747.00	6490	20231110	-64.10	2145	20240909	8.62	3645	-36.08	20240109	2145	8.62	20240909	6490	-64.10	20231110	2145	8.62	20240909	0.48	N	352940	500	59 억		25896	N	N	0	N	00	N
74	20241018	151241	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	95	2	4.28	41206960	17967	192.51	2210	2385	2205	2885	1555	2220	2293.48	0.24	0	-384	2273	2246	2233	2206	2193	2240	2200	60	665	500	1420	5	1	10867730	252	-3.99	0.62	12	0.17	-580.00	3747.00	6490	20231110	-64.33	2145	20240909	7.93	3645	-36.49	20240109	2145	7.93	20240909	6490	-64.33	20231110	2145	7.93	20240909	0.48	N	352940	500	59 억		25896	N	N	0	N	00	N
75	20241018	141244	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	50	2	2.25	11720405	5243	56.18	2210	2280	2205	2885	1555	2220	2235.44	0.24	0	211	2273	2246	2233	2206	2193	2240	2200	60	665	500	1420	5	1	10867730	247	-3.91	0.61	12	0.05	-580.00	3747.00	6490	20231110	-65.02	2145	20240909	5.83	3645	-37.72	20240109	2145	5.83	20240909	6490	-65.02	20231110	2145	5.83	20240909	0.48	N	352940	500	59 억		25896	N	N	0	N	00	N
76	20241018	131227	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	35	2	1.58	9647975	4325	46.34	2210	2280	2205	2885	1555	2220	2230.75	0.24	0	211	2273	2246	2233	2206	2193	2240	2200	60	665	500	1420	5	1	10867730	245	-3.89	0.60	12	0.04	-580.00	3747.00	6490	20231110	-65.25	2145	20240909	5.13	3645	-38.13	20240109	2145	5.13	20240909	6490	-65.25	20231110	2145	5.13	20240909	0.48	N	352940	500	59 억		25896	N	N	0	N	00	N
77	20241018	121239	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	15	2	0.68	8746845	3925	42.06	2210	2280	2205	2885	1555	2220	2228.50	0.24	0	211	2273	2246	2233	2206	2193	2240	2200	60	665	500	1420	5	1	10867730	243	-3.85	0.60	12	0.04	-580.00	3747.00	6490	20231110	-65.56	2145	20240909	4.20	3645	-38.68	20240109	2145	4.20	20240909	6490	-65.56	20231110	2145	4.20	20240909	0.48	N	352940	500	59 억		25896	N	N	0	N	00	N
78	20241018	111236	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	15	2	0.68	8717790	3912	41.92	2210	2280	2205	2885	1555	2220	2228.47	0.24	0	211	2273	2246	2233	2206	2193	2240	2200	60	665	500	1420	5	1	10867730	243	-3.85	0.60	12	0.04	-580.00	3747.00	6490	20231110	-65.56	2145	20240909	4.20	3645	-38.68	20240109	2145	4.20	20240909	6490	-65.56	20231110	2145	4.20	20240909	0.48	N	352940	500	59 억		25896	N	N	0	N	00	N
79	20241018	101221	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	20	2	0.90	8122770	3646	39.07	2210	2280	2205	2885	1555	2220	2227.86	0.24	0	204	2273	2246	2233	2206	2193	2240	2200	60	665	500	1420	5	1	10867730	243	-3.86	0.60	12	0.03	-580.00	3747.00	6490	20231110	-65.49	2145	20240909	4.43	3645	-38.55	20240109	2145	4.43	20240909	6490	-65.49	20231110	2145	4.43	20240909	0.48	N	352940	500	59 억		25896	N	N	0	N	00	N
80	20241018	091219	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	0	3	0.00	2341550	1061	11.37	2210	2220	2205	2885	1555	2220	2206.93	0.24	0	-48	2273	2246	2233	2206	2193	2240	2200	60	665	500	1420	5	1	10867730	241	-3.83	0.59	12	0.01	-580.00	3747.00	6490	20231110	-65.79	2145	20240909	3.50	3645	-39.09	20240109	2145	3.50	20240909	6490	-65.79	20231110	2145	3.50	20240909	0.48	N	352940	500	59 억		25896	N	N	0	N	00	N
81	20241017	161216	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-25	5	-1.11	20827845	9333	92.31	2225	2260	2220	2915	1575	2245	2231.63	0.24	0	-197	2275	2260	2235	2220	2195	2267	2227	60	670	500	1430	5	1	10867730	241	-3.83	0.59	12	0.09	-580.00	3747.00	6490	20231110	-65.79	2145	20240909	3.50	3645	-39.09	20240109	2145	3.50	20240909	6490	-65.79	20231110	2145	3.50	20240909	0.48	N	352940	500	59 억		26093	N	N	0	N	00	N
82	20241017	151219	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-15	5	-0.67	19307020	8648	85.53	2225	2260	2220	2915	1575	2245	2232.54	0.24	0	338	2275	2260	2235	2220	2195	2267	2227	60	670	500	1430	5	1	10867730	242	-3.84	0.60	12	0.08	-580.00	3747.00	6490	20231110	-65.64	2145	20240909	3.96	3645	-38.82	20240109	2145	3.96	20240909	6490	-65.64	20231110	2145	3.96	20240909	0.48	N	352940	500	59 억		26093	N	N	0	N	00	N
83	20241017	141224	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-15	5	-0.67	19257960	8626	85.31	2225	2260	2220	2915	1575	2245	2232.55	0.24	0	338	2275	2260	2235	2220	2195	2267	2227	60	670	500	1430	5	1	10867730	242	-3.84	0.60	12	0.08	-580.00	3747.00	6490	20231110	-65.64	2145	20240909	3.96	3645	-38.82	20240109	2145	3.96	20240909	6490	-65.64	20231110	2145	3.96	20240909	0.48	N	352940	500	59 억		26093	N	N	0	N	00	N
84	20241017	131217	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-5	5	-0.22	16993190	7608	75.24	2225	2260	2220	2915	1575	2245	2233.59	0.24	0	338	2275	2260	2235	2220	2195	2267	2227	60	670	500	1430	5	1	10867730	243	-3.86	0.60	12	0.07	-580.00	3747.00	6490	20231110	-65.49	2145	20240909	4.43	3645	-38.55	20240109	2145	4.43	20240909	6490	-65.49	20231110	2145	4.43	20240909	0.48	N	352940	500	59 억		26093	N	N	0	N	00	N
85	20241017	121225	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-10	5	-0.45	2608175	1169	11.56	2225	2250	2220	2915	1575	2245	2231.12	0.24	0	-9	2275	2260	2235	2220	2195	2267	2227	60	670	500	1430	5	1	10867730	243	-3.85	0.60	12	0.01	-580.00	3747.00	6490	20231110	-65.56	2145	20240909	4.20	3645	-38.68	20240109	2145	4.20	20240909	6490	-65.56	20231110	2145	4.20	20240909	0.48	N	352940	500	59 억		26093	N	N	0	N	00	N
86	20241017	111222	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	-20	5	-0.89	1565455	700	6.92	2225	2250	2225	2915	1575	2245	2236.36	0.24	0	-9	2275	2260	2235	2220	2195	2267	2227	60	670	500	1430	5	1	10867730	242	-3.84	0.59	12	0.01	-580.00	3747.00	6490	20231110	-65.72	2145	20240909	3.73	3645	-38.96	20240109	2145	3.73	20240909	6490	-65.72	20231110	2145	3.73	20240909	0.48	N	352940	500	59 억		26093	N	N	0	N	00	N
87	20241017	101219	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-15	5	-0.67	1102220	492	4.87	2225	2250	2225	2915	1575	2245	2240.28	0.24	0	-9	2275	2260	2235	2220	2195	2267	2227	60	670	500	1430	5	1	10867730	242	-3.84	0.60	12	0.00	-580.00	3747.00	6490	20231110	-65.64	2145	20240909	3.96	3645	-38.82	20240109	2145	3.96	20240909	6490	-65.64	20231110	2145	3.96	20240909	0.48	N	352940	500	59 억		26093	N	N	0	N	00	N
88	20241017	091211	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	0	3	0.00	251905	113	1.12	2225	2245	2225	2915	1575	2245	2229.25	0.24	0	-9	2275	2260	2235	2220	2195	2267	2227	60	670	500	1430	5	1	10867730	244	-3.87	0.60	12	0.00	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	6490	-65.41	20231110	2145	4.66	20240909	0.48	N	352940	500	59 억		26093	N	N	0	N	00	N
89	20241016	161204	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	10	2	0.45	22489960	10111	61.71	2215	2250	2210	2905	1565	2235	2224.31	0.24	0	-245	2295	2265	2240	2210	2185	2252	2197	60	670	500	1430	5	1	10867730	244	-3.87	0.60	12	0.09	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	6490	-65.41	20231110	2145	4.66	20240909	0.50	N	352940	500	59 억		26315	N	N	0	N	00	N
90	20241016	151212	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	10	2	0.45	20956820	9428	57.54	2215	2250	2210	2905	1565	2235	2222.83	0.24	0	-206	2295	2265	2240	2210	2185	2252	2197	60	670	500	1430	5	1	10867730	244	-3.87	0.60	12	0.09	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	6490	-65.41	20231110	2145	4.66	20240909	0.50	N	352940	500	59 억		26315	N	N	0	N	00	N
91	20241016	141215	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	10	2	0.45	18253130	8221	50.18	2215	2250	2210	2905	1565	2235	2220.31	0.24	0	-206	2295	2265	2240	2210	2185	2252	2197	60	670	500	1430	5	1	10867730	244	-3.87	0.60	12	0.08	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	6490	-65.41	20231110	2145	4.66	20240909	0.50	N	352940	500	59 억		26315	N	N	0	N	00	N
92	20241016	131208	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	10	2	0.45	16816410	7581	46.27	2215	2245	2210	2905	1565	2235	2218.23	0.24	0	-51	2295	2265	2240	2210	2185	2252	2197	60	670	500	1430	5	1	10867730	244	-3.87	0.60	12	0.07	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	6490	-65.41	20231110	2145	4.66	20240909	0.50	N	352940	500	59 억		26315	N	N	0	N	00	N
93	20241016	121209	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	0	3	0.00	15397010	6946	42.40	2215	2235	2210	2905	1565	2235	2216.67	0.24	0	-51	2295	2265	2240	2210	2185	2252	2197	60	670	500	1430	5	1	10867730	243	-3.85	0.60	12	0.06	-580.00	3747.00	6490	20231110	-65.56	2145	20240909	4.20	3645	-38.68	20240109	2145	4.20	20240909	6490	-65.56	20231110	2145	4.20	20240909	0.50	N	352940	500	59 억		26315	N	N	0	N	00	N
94	20241016	111206	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-5	5	-0.22	12709665	5737	35.02	2215	2235	2210	2905	1565	2235	2215.39	0.24	0	-28	2295	2265	2240	2210	2185	2252	2197	60	670	500	1430	5	1	10867730	242	-3.84	0.60	12	0.05	-580.00	3747.00	6490	20231110	-65.64	2145	20240909	3.96	3645	-38.82	20240109	2145	3.96	20240909	6490	-65.64	20231110	2145	3.96	20240909	0.50	N	352940	500	59 억		26315	N	N	0	N	00	N
95	20241016	101205	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-20	5	-0.89	4324115	1952	11.91	2215	2235	2210	2905	1565	2235	2215.22	0.24	0	-183	2295	2265	2240	2210	2185	2252	2197	60	670	500	1430	5	1	10867730	241	-3.82	0.59	12	0.02	-580.00	3747.00	6490	20231110	-65.87	2145	20240909	3.26	3645	-39.23	20240109	2145	3.26	20240909	6490	-65.87	20231110	2145	3.26	20240909	0.50	N	352940	500	59 억		26315	N	N	0	N	00	N
96	20241016	091210	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-20	5	-0.89	2036485	919	5.61	2215	2235	2215	2905	1565	2235	2215.98	0.24	0	-124	2295	2265	2240	2210	2185	2252	2197	60	670	500	1430	5	1	10867730	241	-3.82	0.59	12	0.01	-580.00	3747.00	6490	20231110	-65.87	2145	20240909	3.26	3645	-39.23	20240109	2145	3.26	20240909	6490	-65.87	20231110	2145	3.26	20240909	0.50	N	352940	500	59 억		26315	N	N	0	N	00	N
97	20241015	161200	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-25	5	-1.11	36673425	16384	278.97	2245	2270	2215	2935	1585	2260	2238.37	0.24	0	-161	2286	2272	2251	2237	2216	2280	2245	60	675	500	1440	5	1	10867730	243	-3.85	0.60	12	0.15	-580.00	3747.00	6490	20231110	-65.56	2145	20240909	4.20	3645	-38.68	20240109	2145	4.20	20240909	6490	-65.56	20231110	2145	4.20	20240909	0.50	N	352940	500	59 억		26476	N	N	0	N	00	N
98	20241015	151210	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-20	5	-0.88	32960840	14726	250.74	2245	2270	2215	2935	1585	2260	2238.28	0.24	0	-66	2286	2272	2251	2237	2216	2280	2245	60	675	500	1440	5	1	10867730	243	-3.86	0.60	12	0.14	-580.00	3747.00	6490	20231110	-65.49	2145	20240909	4.43	3645	-38.55	20240109	2145	4.43	20240909	6490	-65.49	20231110	2145	4.43	20240909	0.50	N	352940	500	59 억		26476	N	N	0	N	00	N
99	20241015	141210	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-10	5	-0.44	26110180	11661	198.55	2245	2270	2215	2935	1585	2260	2239.10	0.24	0	-52	2286	2272	2251	2237	2216	2280	2245	60	675	500	1440	5	1	10867730	245	-3.88	0.60	12	0.11	-580.00	3747.00	6490	20231110	-65.33	2145	20240909	4.90	3645	-38.27	20240109	2145	4.90	20240909	6490	-65.33	20231110	2145	4.90	20240909	0.50	N	352940	500	59 억		26476	N	N	0	N	00	N
100	20241015	131206	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-20	5	-0.88	25711360	11483	195.52	2245	2270	2215	2935	1585	2260	2239.08	0.24	0	-52	2286	2272	2251	2237	2216	2280	2245	60	675	500	1440	5	1	10867730	243	-3.86	0.60	12	0.11	-580.00	3747.00	6490	20231110	-65.49	2145	20240909	4.43	3645	-38.55	20240109	2145	4.43	20240909	6490	-65.49	20231110	2145	4.43	20240909	0.50	N	352940	500	59 억		26476	N	N	0	N	00	N
101	20241015	121210	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-10	5	-0.44	19989360	8932	152.09	2245	2270	2215	2935	1585	2260	2237.95	0.24	0	-52	2286	2272	2251	2237	2216	2280	2245	60	675	500	1440	5	1	10867730	245	-3.88	0.60	12	0.08	-580.00	3747.00	6490	20231110	-65.33	2145	20240909	4.90	3645	-38.27	20240109	2145	4.90	20240909	6490	-65.33	20231110	2145	4.90	20240909	0.50	N	352940	500	59 억		26476	N	N	0	N	00	N
102	20241015	111214	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	0	3	0.00	15583435	6976	118.78	2245	2270	2215	2935	1585	2260	2233.86	0.24	0	-96	2286	2272	2251	2237	2216	2280	2245	60	675	500	1440	5	1	10867730	246	-3.90	0.60	12	0.06	-580.00	3747.00	6490	20231110	-65.18	2145	20240909	5.36	3645	-38.00	20240109	2145	5.36	20240909	6490	-65.18	20231110	2145	5.36	20240909	0.50	N	352940	500	59 억		26476	N	N	0	N	00	N
103	20241015	101211	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-25	5	-1.11	11762250	5271	89.75	2245	2260	2215	2935	1585	2260	2231.50	0.24	0	-96	2286	2272	2251	2237	2216	2280	2245	60	675	500	1440	5	1	10867730	243	-3.85	0.60	12	0.05	-580.00	3747.00	6490	20231110	-65.56	2145	20240909	4.20	3645	-38.68	20240109	2145	4.20	20240909	6490	-65.56	20231110	2145	4.20	20240909	0.50	N	352940	500	59 억		26476	N	N	0	N	00	N
104	20241015	091207	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-20	5	-0.88	3826735	1704	29.01	2245	2260	2240	2935	1585	2260	2245.74	0.24	0	-96	2286	2272	2251	2237	2216	2280	2245	60	675	500	1440	5	1	10867730	243	-3.86	0.60	12	0.02	-580.00	3747.00	6490	20231110	-65.49	2145	20240909	4.43	3645	-38.55	20240109	2145	4.43	20240909	6490	-65.49	20231110	2145	4.43	20240909	0.50	N	352940	500	59 억		26476	N	N	0	N	00	N
105	20241014	161136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	10	2	0.44	13172415	5873	45.80	2245	2265	2230	2925	1575	2250	2241.92	0.26	0	-1976	2390	2320	2270	2200	2150	2295	2175	60	675	500	1440	5	1	10867730	246	-3.90	0.60	12	0.05	-580.00	3747.00	6490	20231110	-65.18	2145	20240909	5.36	3645	-38.00	20240109	2145	5.36	20240909	6490	-65.18	20231110	2145	5.36	20240909	0.50	N	352940	500	59 억		28419	N	N	0	N	00	N
106	20241014	151152	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-10	5	-0.44	12798115	5707	44.51	2245	2265	2230	2925	1575	2250	2241.49	0.26	0	-1828	2390	2320	2270	2200	2150	2295	2175	60	675	500	1440	5	1	10867730	243	-3.86	0.60	12	0.05	-580.00	3747.00	6490	20231110	-65.49	2145	20240909	4.43	3645	-38.55	20240109	2145	4.43	20240909	6490	-65.49	20231110	2145	4.43	20240909	0.50	N	352940	500	59 억		28419	N	N	0	N	00	N
107	20241014	141151	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-20	5	-0.89	10373990	4624	36.06	2245	2265	2230	2925	1575	2250	2242.36	0.26	0	-1474	2390	2320	2270	2200	2150	2295	2175	60	675	500	1440	5	1	10867730	242	-3.84	0.60	12	0.04	-580.00	3747.00	6490	20231110	-65.64	2145	20240909	3.96	3645	-38.82	20240109	2145	3.96	20240909	6490	-65.64	20231110	2145	3.96	20240909	0.50	N	352940	500	59 억		28419	N	N	0	N	00	N
108	20241014	131149	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-5	5	-0.22	9186715	4093	31.92	2245	2265	2235	2925	1575	2250	2243.36	0.26	0	-991	2390	2320	2270	2200	2150	2295	2175	60	675	500	1440	5	1	10867730	244	-3.87	0.60	12	0.04	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	6490	-65.41	20231110	2145	4.66	20240909	0.50	N	352940	500	59 억		28419	N	N	0	N	00	N
109	20241014	121141	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-15	5	-0.67	8566470	3816	29.76	2245	2265	2235	2925	1575	2250	2243.74	0.26	0	-965	2390	2320	2270	2200	2150	2295	2175	60	675	500	1440	5	1	10867730	243	-3.85	0.60	12	0.04	-580.00	3747.00	6490	20231110	-65.56	2145	20240909	4.20	3645	-38.68	20240109	2145	4.20	20240909	6490	-65.56	20231110	2145	4.20	20240909	0.50	N	352940	500	59 억		28419	N	N	0	N	00	N
110	20241014	111140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-5	5	-0.22	7501785	3340	26.05	2245	2265	2240	2925	1575	2250	2245.00	0.26	0	-849	2390	2320	2270	2200	2150	2295	2175	60	675	500	1440	5	1	10867730	244	-3.87	0.60	12	0.03	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	6490	-65.41	20231110	2145	4.66	20240909	0.50	N	352940	500	59 억		28419	N	N	0	N	00	N
111	20241014	101143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-5	5	-0.22	2785110	1238	9.65	2245	2265	2245	2925	1575	2250	2249.28	0.26	0	-238	2390	2320	2270	2200	2150	2295	2175	60	675	500	1440	5	1	10867730	244	-3.87	0.60	12	0.01	-580.00	3747.00	6490	20231110	-65.41	2145	20240909	4.66	3645	-38.41	20240109	2145	4.66	20240909	6490	-65.41	20231110	2145	4.66	20240909	0.50	N	352940	500	59 억		28419	N	N	0	N	00	N
112	20241014	091144	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	5	2	0.22	2666100	1185	9.24	2245	2265	2245	2925	1575	2250	2249.69	0.26	0	-235	2390	2320	2270	2200	2150	2295	2175	60	675	500	1440	5	1	10867730	245	-3.89	0.60	12	0.01	-580.00	3747.00	6490	20231110	-65.25	2145	20240909	5.13	3645	-38.13	20240109	2145	5.13	20240909	6490	-65.25	20231110	2145	5.13	20240909	0.50	N	352940	500	59 억		28419	N	N	0	N	00	N
113	20241011	161123	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-40	5	-1.75	29039090	12804	153.73	2270	2340	2220	2975	1605	2290	2267.97	0.27	0	-1057	2343	2316	2283	2256	2223	2330	2270	60	685	500	1460	5	1	10867730	245	-3.88	0.60	12	0.12	-580.00	3747.00	6490	20231110	-65.33	2145	20240909	4.90	3645	-38.27	20240109	2145	4.90	20240909	6490	-65.33	20231110	2145	4.90	20240909	0.50	N	352940	500	59 억		29476	N	N	0	N	00	N
114	20241011	151138	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-40	5	-1.75	27720380	12218	146.69	2270	2340	2220	2975	1605	2290	2268.81	0.27	0	-945	2343	2316	2283	2256	2223	2330	2270	60	685	500	1460	5	1	10867730	245	-3.88	0.60	12	0.11	-580.00	3747.00	6490	20231110	-65.33	2145	20240909	4.90	3645	-38.27	20240109	2145	4.90	20240909	6490	-65.33	20231110	2145	4.90	20240909	0.50	N	352940	500	59 억		29476	N	N	0	N	00	N
115	20241011	141142	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-50	5	-2.18	26014060	11461	137.60	2270	2340	2220	2975	1605	2290	2269.79	0.27	0	-932	2343	2316	2283	2256	2223	2330	2270	60	685	500	1460	5	1	10867730	243	-3.86	0.60	12	0.11	-580.00	3747.00	6490	20231110	-65.49	2145	20240909	4.43	3645	-38.55	20240109	2145	4.43	20240909	6490	-65.49	20231110	2145	4.43	20240909	0.50	N	352940	500	59 억		29476	N	N	0	N	00	N
116	20241011	131142	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-10	5	-0.44	11364795	4980	59.79	2270	2340	2220	2975	1605	2290	2282.09	0.27	0	-726	2343	2316	2283	2256	2223	2330	2270	60	685	500	1460	5	1	10867730	248	-3.93	0.61	12	0.05	-580.00	3747.00	6490	20231110	-64.87	2145	20240909	6.29	3645	-37.45	20240109	2145	6.29	20240909	6490	-64.87	20231110	2145	6.29	20240909	0.50	N	352940	500	59 억		29476	N	N	0	N	00	N
117	20241011	121134	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-10	5	-0.44	10724215	4700	56.43	2270	2340	2220	2975	1605	2290	2281.75	0.27	0	-632	2343	2316	2283	2256	2223	2330	2270	60	685	500	1460	5	1	10867730	248	-3.93	0.61	12	0.04	-580.00	3747.00	6490	20231110	-64.87	2145	20240909	6.29	3645	-37.45	20240109	2145	6.29	20240909	6490	-64.87	20231110	2145	6.29	20240909	0.50	N	352940	500	59 억		29476	N	N	0	N	00	N
118	20241011	111136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	0	3	0.00	4235320	1859	22.32	2270	2340	2220	2975	1605	2290	2278.28	0.27	0	-99	2343	2316	2283	2256	2223	2330	2270	60	685	500	1460	5	1	10867730	249	-3.95	0.61	12	0.02	-580.00	3747.00	6490	20231110	-64.71	2145	20240909	6.76	3645	-37.17	20240109	2145	6.76	20240909	6490	-64.71	20231110	2145	6.76	20240909	0.50	N	352940	500	59 억		29476	N	N	0	N	00	N
119	20241011	101145	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	15	2	0.66	3815990	1677	20.13	2270	2340	2220	2975	1605	2290	2275.49	0.27	0	-9	2343	2316	2283	2256	2223	2330	2270	60	685	500	1460	5	1	10867730	251	-3.97	0.62	12	0.02	-580.00	3747.00	6490	20231110	-64.48	2145	20240909	7.46	3645	-36.76	20240109	2145	7.46	20240909	6490	-64.48	20231110	2145	7.46	20240909	0.50	N	352940	500	59 억		29476	N	N	0	N	00	N
120	20241011	091140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-10	5	-0.44	1792590	797	9.57	2270	2280	2220	2975	1605	2290	2249.17	0.27	0	-33	2343	2316	2283	2256	2223	2330	2270	60	685	500	1460	5	1	10867730	248	-3.93	0.61	12	0.01	-580.00	3747.00	6490	20231110	-64.87	2145	20240909	6.29	3645	-37.45	20240109	2145	6.29	20240909	6490	-64.87	20231110	2145	6.29	20240909	0.50	N	352940	500	59 억		29476	N	N	0	N	00	N
121	20241010	161206	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	15	2	0.66	18896320	8329	63.58	2275	2310	2250	2955	1595	2275	2268.71	0.29	0	-2146	2308	2291	2278	2261	2248	2285	2255	60	680	500	1450	5	1	10867730	249	-3.95	0.61	12	0.08	-580.00	3747.00	6490	20231110	-64.71	2145	20240909	6.76	3645	-37.17	20240109	2145	6.76	20240909	6490	-64.71	20231110	2145	6.76	20240909	0.50	N	352940	500	59 억		31609	N	N	0	N	00	N
122	20241010	151223	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	0	3	0.00	18708660	8247	62.95	2275	2310	2250	2955	1595	2275	2268.51	0.29	0	-2101	2308	2291	2278	2261	2248	2285	2255	60	680	500	1450	5	1	10867730	247	-3.92	0.61	12	0.08	-580.00	3747.00	6490	20231110	-64.95	2145	20240909	6.06	3645	-37.59	20240109	2145	6.06	20240909	6490	-64.95	20231110	2145	6.06	20240909	0.50	N	352940	500	59 억		31609	N	N	0	N	00	N
123	20241010	141218	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-10	5	-0.44	15309070	6754	51.55	2275	2290	2250	2955	1595	2275	2266.62	0.29	0	-1440	2308	2291	2278	2261	2248	2285	2255	60	680	500	1450	5	1	10867730	246	-3.91	0.60	12	0.06	-580.00	3747.00	6490	20231110	-65.10	2145	20240909	5.59	3645	-37.86	20240109	2145	5.59	20240909	6490	-65.10	20231110	2145	5.59	20240909	0.50	N	352940	500	59 억		31609	N	N	0	N	00	N
124	20241010	131214	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	5	2	0.22	13085425	5777	44.10	2275	2290	2250	2955	1595	2275	2265.02	0.29	0	-1440	2308	2291	2278	2261	2248	2285	2255	60	680	500	1450	5	1	10867730	248	-3.93	0.61	12	0.05	-580.00	3747.00	6490	20231110	-64.87	2145	20240909	6.29	3645	-37.45	20240109	2145	6.29	20240909	6490	-64.87	20231110	2145	6.29	20240909	0.50	N	352940	500	59 억		31609	N	N	0	N	00	N
125	20241010	121214	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-25	5	-1.10	10131375	4470	34.12	2275	2275	2250	2955	1595	2275	2266.45	0.29	0	-932	2308	2291	2278	2261	2248	2285	2255	60	680	500	1450	5	1	10867730	245	-3.88	0.60	12	0.04	-580.00	3747.00	6490	20231110	-65.33	2145	20240909	4.90	3645	-38.27	20240109	2145	4.90	20240909	6490	-65.33	20231110	2145	4.90	20240909	0.50	N	352940	500	59 억		31609	N	N	0	N	00	N
126	20241010	111213	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-25	5	-1.10	9367490	4131	31.53	2275	2275	2250	2955	1595	2275	2267.53	0.29	0	-841	2308	2291	2278	2261	2248	2285	2255	60	680	500	1450	5	1	10867730	245	-3.88	0.60	12	0.04	-580.00	3747.00	6490	20231110	-65.33	2145	20240909	4.90	3645	-38.27	20240109	2145	4.90	20240909	6490	-65.33	20231110	2145	4.90	20240909	0.50	N	352940	500	59 억		31609	N	N	0	N	00	N
127	20241010	101211	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-20	5	-0.88	6297475	2771	21.15	2275	2275	2255	2955	1595	2275	2272.60	0.29	0	-598	2308	2291	2278	2261	2248	2285	2255	60	680	500	1450	5	1	10867730	245	-3.89	0.60	12	0.03	-580.00	3747.00	6490	20231110	-65.25	2145	20240909	5.13	3645	-38.13	20240109	2145	5.13	20240909	6490	-65.25	20231110	2145	5.13	20240909	0.50	N	352940	500	59 억		31609	N	N	0	N	00	N
128	20241010	091216	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	0	3	0.00	3228225	1419	10.83	2275	2275	2275	2955	1595	2275	2275.00	0.29	0	-198	2308	2291	2278	2261	2248	2285	2255	60	680	500	1450	5	1	10867730	247	-3.92	0.61	12	0.01	-580.00	3747.00	6490	20231110	-64.95	2145	20240909	6.06	3645	-37.59	20240109	2145	6.06	20240909	6490	-64.95	20231110	2145	6.06	20240909	0.50	N	352940	500	59 억		31609	N	N	0	N	00	N
129	20241008	161202	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-20	5	-0.87	29623605	13001	130.70	2295	2295	2265	2980	1610	2295	2278.56	0.30	0	-1532	2365	2330	2300	2265	2235	2327	2262	60	685	500	1460	5	1	10867730	247	-3.92	0.61	12	0.12	-580.00	3747.00	6490	20231110	-64.95	2145	20240909	6.06	3645	-37.59	20240109	2145	6.06	20240909	6490	-64.95	20231110	2145	6.06	20240909	0.52	N	352940	500	59 억		33141	N	N	0	N	00	N
130	20241008	151214	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-25	5	-1.09	29030560	12740	128.08	2295	2295	2265	2980	1610	2295	2278.69	0.30	0	-1532	2365	2330	2300	2265	2235	2327	2262	60	685	500	1460	5	1	10867730	247	-3.91	0.61	12	0.12	-580.00	3747.00	6490	20231110	-65.02	2145	20240909	5.83	3645	-37.72	20240109	2145	5.83	20240909	6490	-65.02	20231110	2145	5.83	20240909	0.52	N	352940	500	59 억		33141	N	N	0	N	00	N
131	20241008	141208	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-30	5	-1.31	27454425	12047	121.11	2295	2295	2265	2980	1610	2295	2278.94	0.30	0	-1532	2365	2330	2300	2265	2235	2327	2262	60	685	500	1460	5	1	10867730	246	-3.91	0.60	12	0.11	-580.00	3747.00	6490	20231110	-65.10	2145	20240909	5.59	3645	-37.86	20240109	2145	5.59	20240909	6490	-65.10	20231110	2145	5.59	20240909	0.52	N	352940	500	59 억		33141	N	N	0	N	00	N
132	20241008	131206	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-25	5	-1.09	23145770	10155	102.09	2295	2295	2265	2980	1610	2295	2279.25	0.30	0	-972	2365	2330	2300	2265	2235	2327	2262	60	685	500	1460	5	1	10867730	247	-3.91	0.61	12	0.09	-580.00	3747.00	6490	20231110	-65.02	2145	20240909	5.83	3645	-37.72	20240109	2145	5.83	20240909	6490	-65.02	20231110	2145	5.83	20240909	0.52	N	352940	500	59 억		33141	N	N	0	N	00	N
133	20241008	121208	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-30	5	-1.31	22685040	9952	100.05	2295	2295	2265	2980	1610	2295	2279.45	0.30	0	-925	2365	2330	2300	2265	2235	2327	2262	60	685	500	1460	5	1	10867730	246	-3.91	0.60	12	0.09	-580.00	3747.00	6490	20231110	-65.10	2145	20240909	5.59	3645	-37.86	20240109	2145	5.59	20240909	6490	-65.10	20231110	2145	5.59	20240909	0.52	N	352940	500	59 억		33141	N	N	0	N	00	N
134	20241008	111207	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-30	5	-1.31	22521790	9880	99.33	2295	2295	2265	2980	1610	2295	2279.53	0.30	0	-916	2365	2330	2300	2265	2235	2327	2262	60	685	500	1460	5	1	10867730	246	-3.91	0.60	12	0.09	-580.00	3747.00	6490	20231110	-65.10	2145	20240909	5.59	3645	-37.86	20240109	2145	5.59	20240909	6490	-65.10	20231110	2145	5.59	20240909	0.52	N	352940	500	59 억		33141	N	N	0	N	00	N
135	20241008	101207	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-30	5	-1.31	17758210	7785	78.26	2295	2295	2265	2980	1610	2295	2281.08	0.30	0	-131	2365	2330	2300	2265	2235	2327	2262	60	685	500	1460	5	1	10867730	246	-3.91	0.60	12	0.07	-580.00	3747.00	6490	20231110	-65.10	2145	20240909	5.59	3645	-37.86	20240109	2145	5.59	20240909	6490	-65.10	20231110	2145	5.59	20240909	0.52	N	352940	500	59 억		33141	N	N	0	N	00	N
136	20241008	091210	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-10	5	-0.44	4668505	2036	20.47	2295	2295	2280	2980	1610	2295	2292.98	0.30	0	-124	2365	2330	2300	2265	2235	2327	2262	60	685	500	1460	5	1	10867730	248	-3.94	0.61	12	0.02	-580.00	3747.00	6490	20231110	-64.79	2145	20240909	6.53	3645	-37.31	20240109	2145	6.53	20240909	6490	-64.79	20231110	2145	6.53	20240909	0.52	N	352940	500	59 억		33141	N	N	0	N	00	N
137	20241007	161224	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	-20	5	-0.86	22887660	9947	46.52	2295	2335	2270	3005	1625	2315	2300.96	0.32	0	-1304	2445	2380	2340	2275	2235	2360	2255	60	690	500	1480	5	1	10867730	249	-3.96	0.61	12	0.09	-580.00	3747.00	6490	20231110	-64.64	2145	20240909	6.99	3645	-37.04	20240109	2145	6.99	20240909	6490	-64.64	20231110	2145	6.99	20240909	0.52	N	352940	500	59 억		34445	N	N	0	N	00	N
138	20241007	151135	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-10	5	-0.43	22352005	9714	45.43	2295	2335	2270	3005	1625	2315	2301.01	0.32	0	-1165	2445	2380	2340	2275	2235	2360	2255	60	690	500	1480	5	1	10867730	251	-3.97	0.62	12	0.09	-580.00	3747.00	6490	20231110	-64.48	2145	20240909	7.46	3645	-36.76	20240109	2145	7.46	20240909	6490	-64.48	20231110	2145	7.46	20240909	0.52	N	352940	500	59 억		34445	N	N	0	N	00	N
139	20241007	141157	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-30	5	-1.30	19870065	8635	40.38	2295	2335	2270	3005	1625	2315	2301.11	0.32	0	-655	2445	2380	2340	2275	2235	2360	2255	60	690	500	1480	5	1	10867730	248	-3.94	0.61	12	0.08	-580.00	3747.00	6490	20231110	-64.79	2145	20240909	6.53	3645	-37.31	20240109	2145	6.53	20240909	6490	-64.79	20231110	2145	6.53	20240909	0.52	N	352940	500	59 억		34445	N	N	0	N	00	N
140	20241007	131128	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	-5	5	-0.22	11388180	4947	23.14	2295	2335	2270	3005	1625	2315	2302.04	0.32	0	-656	2445	2380	2340	2275	2235	2360	2255	60	690	500	1480	5	1	10867730	251	-3.98	0.62	12	0.05	-580.00	3747.00	6490	20231110	-64.41	2145	20240909	7.69	3645	-36.63	20240109	2145	7.69	20240909	6490	-64.41	20231110	2145	7.69	20240909	0.52	N	352940	500	59 억		34445	N	N	0	N	00	N
141	20241007	121154	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	20	2	0.86	11052775	4802	22.46	2295	2335	2270	3005	1625	2315	2301.70	0.32	0	-658	2445	2380	2340	2275	2235	2360	2255	60	690	500	1480	5	1	10867730	254	-4.03	0.62	12	0.04	-580.00	3747.00	6490	20231110	-64.02	2145	20240909	8.86	3645	-35.94	20240109	2145	8.86	20240909	6490	-64.02	20231110	2145	8.86	20240909	0.52	N	352940	500	59 억		34445	N	N	0	N	00	N
142	20241007	111112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	-20	5	-0.86	4988335	2181	10.20	2295	2310	2270	3005	1625	2315	2287.18	0.32	0	434	2445	2380	2340	2275	2235	2360	2255	60	690	500	1480	5	1	10867730	249	-3.96	0.61	12	0.02	-580.00	3747.00	6490	20231110	-64.64	2145	20240909	6.99	3645	-37.04	20240109	2145	6.99	20240909	6490	-64.64	20231110	2145	6.99	20240909	0.52	N	352940	500	59 억		34445	N	N	0	N	00	N
143	20241007	101104	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-30	5	-1.30	4461655	1951	9.12	2295	2310	2270	3005	1625	2315	2286.86	0.32	0	633	2445	2380	2340	2275	2235	2360	2255	60	690	500	1480	5	1	10867730	248	-3.94	0.61	12	0.02	-580.00	3747.00	6490	20231110	-64.79	2145	20240909	6.53	3645	-37.31	20240109	2145	6.53	20240909	6490	-64.79	20231110	2145	6.53	20240909	0.52	N	352940	500	59 억		34445	N	N	0	N	00	N
144	20241007	091150	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-25	5	-1.08	2511425	1098	5.14	2295	2310	2270	3005	1625	2315	2287.27	0.32	0	842	2445	2380	2340	2275	2235	2360	2255	60	690	500	1480	5	1	10867730	249	-3.95	0.61	12	0.01	-580.00	3747.00	6490	20231110	-64.71	2145	20240909	6.76	3645	-37.17	20240109	2145	6.76	20240909	6490	-64.71	20231110	2145	6.76	20240909	0.52	N	352940	500	59 억		34445	N	N	0	N	00	N
145	20241004	161032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-40	5	-1.70	50202505	21382	55.88	2335	2405	2300	3060	1650	2355	2347.90	0.33	0	-1147	2485	2420	2345	2280	2205	2452	2312	60	705	500	1500	5	1	10867730	252	-3.99	0.62	12	0.20	-580.00	3747.00	6490	20231110	-64.33	2145	20240909	7.93	3645	-36.49	20240109	2145	7.93	20240909	6490	-64.33	20231110	2145	7.93	20240909	0.54	N	352940	500	59 억		35592	N	N	0	N	00	N
146	20241004	151049	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-10	5	-0.42	47794910	20343	53.17	2335	2405	2300	3060	1650	2355	2349.45	0.33	0	-972	2485	2420	2345	2280	2205	2452	2312	60	705	500	1500	5	1	10867730	255	-4.04	0.63	12	0.19	-580.00	3747.00	6490	20231110	-63.87	2145	20240909	9.32	3645	-35.67	20240109	2145	9.32	20240909	6490	-63.87	20231110	2145	9.32	20240909	0.54	N	352940	500	59 억		35592	N	N	0	N	00	N
147	20241004	141033	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	-20	5	-0.85	39952640	16974	44.36	2335	2405	2300	3060	1650	2355	2353.76	0.33	0	-1200	2485	2420	2345	2280	2205	2452	2312	60	705	500	1500	5	1	10867730	254	-4.03	0.62	12	0.16	-580.00	3747.00	6490	20231110	-64.02	2145	20240909	8.86	3645	-35.94	20240109	2145	8.86	20240909	6490	-64.02	20231110	2145	8.86	20240909	0.54	N	352940	500	59 억		35592	N	N	0	N	00	N
148	20241004	131047	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	15	2	0.64	22922805	9775	25.55	2335	2405	2300	3060	1650	2355	2345.04	0.33	0	-1559	2485	2420	2345	2280	2205	2452	2312	60	705	500	1500	5	1	10867730	258	-4.09	0.63	12	0.09	-580.00	3747.00	6490	20231110	-63.48	2145	20240909	10.49	3645	-34.98	20240109	2145	10.49	20240909	6490	-63.48	20231110	2145	10.49	20240909	0.54	N	352940	500	59 억		35592	N	N	0	N	00	N
149	20241004	121044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-25	5	-1.06	15287045	6578	17.19	2335	2375	2300	3060	1650	2355	2323.97	0.33	0	-1110	2485	2420	2345	2280	2205	2452	2312	60	705	500	1500	5	1	10867730	253	-4.02	0.62	12	0.06	-580.00	3747.00	6490	20231110	-64.10	2145	20240909	8.62	3645	-36.08	20240109	2145	8.62	20240909	6490	-64.10	20231110	2145	8.62	20240909	0.54	N	352940	500	59 억		35592	N	N	0	N	00	N
150	20241004	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	-35	5	-1.49	8500055	3659	9.56	2335	2355	2305	3060	1650	2355	2323.05	0.33	0	-354	2485	2420	2345	2280	2205	2452	2312	60	705	500	1500	5	1	10867730	252	-4.00	0.62	12	0.03	-580.00	3747.00	6490	20231110	-64.25	2145	20240909	8.16	3645	-36.35	20240109	2145	8.16	20240909	6490	-64.25	20231110	2145	8.16	20240909	0.54	N	352940	500	59 억		35592	N	N	0	N	00	N
151	20241004	101040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-40	5	-1.70	7078515	3045	7.96	2335	2355	2310	3060	1650	2355	2324.64	0.33	0	-143	2485	2420	2345	2280	2205	2452	2312	60	705	500	1500	5	1	10867730	252	-3.99	0.62	12	0.03	-580.00	3747.00	6490	20231110	-64.33	2145	20240909	7.93	3645	-36.49	20240109	2145	7.93	20240909	6490	-64.33	20231110	2145	7.93	20240909	0.54	N	352940	500	59 억		35592	N	N	0	N	00	N
152	20241004	091044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	-45	5	-1.91	3724555	1601	4.18	2335	2335	2310	3060	1650	2355	2326.39	0.33	0	77	2485	2420	2345	2280	2205	2452	2312	60	705	500	1500	5	1	10867730	251	-3.98	0.62	12	0.01	-580.00	3747.00	6490	20231110	-64.41	2145	20240909	7.69	3645	-36.63	20240109	2145	7.69	20240909	6490	-64.41	20231110	2145	7.69	20240909	0.54	N	352940	500	59 억		35592	N	N	0	N	00	N
153	20241002	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	35	2	1.51	90226620	38262	230.52	2300	2410	2270	3015	1625	2320	2358.13	0.34	0	-1628	2360	2340	2305	2285	2250	2347	2292	60	695	500	1480	5	1	10867730	256	-4.06	0.63	12	0.35	-580.00	3747.00	6490	20231110	-63.71	2145	20240909	9.79	3645	-35.39	20240109	2145	9.79	20240909	6490	-63.71	20231110	2145	9.79	20240909	0.54	N	352940	500	59 억		37220	N	N	0	N	00	N
154	20241002	151044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	5	2	0.22	87622245	37153	223.84	2300	2410	2270	3015	1625	2320	2358.42	0.34	0	-1388	2360	2340	2305	2285	2250	2347	2292	60	695	500	1480	5	1	10867730	253	-4.01	0.62	12	0.34	-580.00	3747.00	6490	20231110	-64.18	2145	20240909	8.39	3645	-36.21	20240109	2145	8.39	20240909	6490	-64.18	20231110	2145	8.39	20240909	0.54	N	352940	500	59 억		37220	N	N	0	N	00	N
155	20241002	141045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	10	2	0.43	83019270	35173	211.91	2300	2410	2270	3015	1625	2320	2360.31	0.34	0	-1271	2360	2340	2305	2285	2250	2347	2292	60	695	500	1480	5	1	10867730	253	-4.02	0.62	12	0.32	-580.00	3747.00	6490	20231110	-64.10	2145	20240909	8.62	3645	-36.08	20240109	2145	8.62	20240909	6490	-64.10	20231110	2145	8.62	20240909	0.54	N	352940	500	59 억		37220	N	N	0	N	00	N
156	20241002	131036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	5	2	0.22	75606605	31992	192.75	2300	2410	2270	3015	1625	2320	2363.30	0.34	0	-1474	2360	2340	2305	2285	2250	2347	2292	60	695	500	1480	5	1	10867730	253	-4.01	0.62	12	0.29	-580.00	3747.00	6490	20231110	-64.18	2145	20240909	8.39	3645	-36.21	20240109	2145	8.39	20240909	6490	-64.18	20231110	2145	8.39	20240909	0.54	N	352940	500	59 억		37220	N	N	0	N	00	N
157	20241002	121035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	90	2	3.88	55935815	23733	142.99	2300	2410	2270	3015	1625	2320	2356.88	0.34	0	-1209	2360	2340	2305	2285	2250	2347	2292	60	695	500	1480	5	1	10867730	262	-4.16	0.64	12	0.22	-580.00	3747.00	6490	20231110	-62.87	2145	20240909	12.35	3645	-33.88	20240109	2145	12.35	20240909	6490	-62.87	20231110	2145	12.35	20240909	0.54	N	352940	500	59 억		37220	N	N	0	N	00	N
158	20241002	111023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	20	2	0.86	26031175	11219	67.59	2300	2345	2270	3015	1625	2320	2320.28	0.34	0	-1064	2360	2340	2305	2285	2250	2347	2292	60	695	500	1480	5	1	10867730	254	-4.03	0.62	12	0.10	-580.00	3747.00	6490	20231110	-63.94	2145	20240909	9.09	3645	-35.80	20240109	2145	9.09	20240909	6490	-63.94	20231110	2145	9.09	20240909	0.54	N	352940	500	59 억		37220	N	N	0	N	00	N
159	20241002	101018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	5	2	0.22	15421860	6648	40.05	2300	2345	2270	3015	1625	2320	2319.77	0.34	0	-933	2360	2340	2305	2285	2250	2347	2292	60	695	500	1480	5	1	10867730	253	-4.01	0.62	12	0.06	-580.00	3747.00	6490	20231110	-64.18	2145	20240909	8.39	3645	-36.21	20240109	2145	8.39	20240909	6490	-64.18	20231110	2145	8.39	20240909	0.54	N	352940	500	59 억		37220	N	N	0	N	00	N
160	20241002	091020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-50	5	-2.16	2905865	1276	7.69	2300	2300	2270	3015	1625	2320	2277.32	0.34	0	-219	2360	2340	2305	2285	2250	2347	2292	60	695	500	1480	5	1	10867730	247	-3.91	0.61	12	0.01	-580.00	3747.00	6490	20231110	-65.02	2145	20240909	5.83	3645	-37.72	20240109	2145	5.83	20240909	6490	-65.02	20231110	2145	5.83	20240909	0.54	N	352940	500	59 억		37220	N	N	0	N	00	N