KissMeData/417500/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	161359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3355	130	2	4.03	200132410	61259	98.64	3250	3370	3150	4190	2260	3225	3266.98	0.31	0	26158	3378	3301	3258	3181	3138	3280	3160	33	965	100	2250	5	1	32784744	1100	29.43	1.68	12	0.19	114.00	1992.00	6240	20240308	-46.23	2905	20231027	15.49	6240	-46.23	20240308	3125	7.36	20240805	6240	-46.23	20240308	3125	7.36	20240805	3.20	N	417500	100	32 억		100863	N	N	0	N	00	N
3	20241031	151421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3355	130	2	4.03	193148055	59177	95.29	3250	3370	3150	4190	2260	3225	3263.90	0.31	0	26238	3378	3301	3258	3181	3138	3280	3160	33	965	100	2250	5	1	32784744	1100	29.43	1.68	12	0.18	114.00	1992.00	6240	20240308	-46.23	2905	20231027	15.49	6240	-46.23	20240308	3125	7.36	20240805	6240	-46.23	20240308	3125	7.36	20240805	3.20	N	417500	100	32 억		100863	N	N	0	N	00	N
4	20241031	141418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3350	125	2	3.88	173154565	53192	85.65	3250	3370	3150	4190	2260	3225	3255.27	0.31	0	25473	3378	3301	3258	3181	3138	3280	3160	33	965	100	2250	5	1	32784744	1098	29.39	1.68	12	0.16	114.00	1992.00	6240	20240308	-46.31	2905	20231027	15.32	6240	-46.31	20240308	3125	7.20	20240805	6240	-46.31	20240308	3125	7.20	20240805	3.20	N	417500	100	32 억		100863	N	N	0	N	00	N
5	20241031	131420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3340	115	2	3.57	147907990	45645	73.50	3250	3340	3150	4190	2260	3225	3240.40	0.31	0	20753	3378	3301	3258	3181	3138	3280	3160	33	965	100	2250	5	1	32784744	1095	29.30	1.68	12	0.14	114.00	1992.00	6240	20240308	-46.47	2905	20231027	14.97	6240	-46.47	20240308	3125	6.88	20240805	6240	-46.47	20240308	3125	6.88	20240805	3.20	N	417500	100	32 억		100863	N	N	0	N	00	N
6	20241031	121415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3325	100	2	3.10	130991635	40563	65.32	3250	3340	3150	4190	2260	3225	3229.34	0.31	0	16520	3378	3301	3258	3181	3138	3280	3160	33	965	100	2250	5	1	32784744	1090	29.17	1.67	12	0.12	114.00	1992.00	6240	20240308	-46.71	2905	20231027	14.46	6240	-46.71	20240308	3125	6.40	20240805	6240	-46.71	20240308	3125	6.40	20240805	3.20	N	417500	100	32 억		100863	N	N	0	N	00	N
7	20241031	111415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3305	80	2	2.48	108195040	33692	54.25	3250	3320	3150	4190	2260	3225	3211.30	0.31	0	15170	3378	3301	3258	3181	3138	3280	3160	33	965	100	2250	5	1	32784744	1084	28.99	1.66	12	0.10	114.00	1992.00	6240	20240308	-47.04	2905	20231027	13.77	6240	-47.04	20240308	3125	5.76	20240805	6240	-47.04	20240308	3125	5.76	20240805	3.20	N	417500	100	32 억		100863	N	N	0	N	00	N
8	20241031	101418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3250	25	2	0.78	95728740	29896	48.14	3250	3275	3150	4190	2260	3225	3202.06	0.31	0	13206	3378	3301	3258	3181	3138	3280	3160	33	965	100	2250	5	1	32784744	1066	28.51	1.63	12	0.09	114.00	1992.00	6240	20240308	-47.92	2905	20231027	11.88	6240	-47.92	20240308	3125	4.00	20240805	6240	-47.92	20240308	3125	4.00	20240805	3.20	N	417500	100	32 억		100863	N	N	0	N	00	N
9	20241031	091415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3240	15	2	0.47	62062080	19530	31.45	3250	3250	3150	4190	2260	3225	3177.78	0.31	0	10558	3378	3301	3258	3181	3138	3280	3160	33	965	100	2250	5	1	32784744	1062	28.42	1.63	12	0.06	114.00	1992.00	6240	20240308	-48.08	2905	20231027	11.53	6240	-48.08	20240308	3125	3.68	20240805	6240	-48.08	20240308	3125	3.68	20240805	3.20	N	417500	100	32 억		100863	N	N	0	N	00	N
10	20241030	161410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3225	-95	5	-2.86	201275710	61586	79.19	3305	3335	3215	4315	2325	3320	3268.23	0.33	0	-6144	3433	3376	3318	3261	3203	3347	3232	33	995	100	2320	5	1	32784744	1057	28.29	1.62	12	0.19	114.00	1992.00	6240	20240308	-48.32	2905	20231027	11.02	6240	-48.32	20240308	3125	3.20	20240805	6240	-48.32	20240308	3100	4.03	20231030	3.13	N	417500	100	32 억		107007	N	N	0	N	00	N
11	20241030	151445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3230	-90	5	-2.71	186871730	57123	73.45	3305	3335	3215	4315	2325	3320	3271.39	0.33	0	-5861	3433	3376	3318	3261	3203	3347	3232	33	995	100	2320	5	1	32784744	1059	28.33	1.62	12	0.17	114.00	1992.00	6240	20240308	-48.24	2905	20231027	11.19	6240	-48.24	20240308	3125	3.36	20240805	6240	-48.24	20240308	3100	4.19	20231030	3.13	N	417500	100	32 억		107007	N	N	0	N	00	N
12	20241030	141420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3260	-60	5	-1.81	129177615	39300	50.53	3305	3335	3245	4315	2325	3320	3286.96	0.33	0	-5849	3433	3376	3318	3261	3203	3347	3232	33	995	100	2320	5	1	32784744	1069	28.60	1.64	12	0.12	114.00	1992.00	6240	20240308	-47.76	2905	20231027	12.22	6240	-47.76	20240308	3125	4.32	20240805	6240	-47.76	20240308	3100	5.16	20231030	3.13	N	417500	100	32 억		107007	N	N	0	N	00	N
13	20241030	131427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3250	-70	5	-2.11	115778530	35188	45.24	3305	3335	3245	4315	2325	3320	3290.28	0.33	0	-5309	3433	3376	3318	3261	3203	3347	3232	33	995	100	2320	5	1	32784744	1066	28.51	1.63	12	0.11	114.00	1992.00	6240	20240308	-47.92	2905	20231027	11.88	6240	-47.92	20240308	3125	4.00	20240805	6240	-47.92	20240308	3100	4.84	20231030	3.13	N	417500	100	32 억		107007	N	N	0	N	00	N
14	20241030	121445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3270	-50	5	-1.51	82810935	25068	32.23	3305	3335	3265	4315	2325	3320	3303.45	0.33	0	-5338	3433	3376	3318	3261	3203	3347	3232	33	995	100	2320	5	1	32784744	1072	28.68	1.64	12	0.08	114.00	1992.00	6240	20240308	-47.60	2905	20231027	12.56	6240	-47.60	20240308	3125	4.64	20240805	6240	-47.60	20240308	3100	5.48	20231030	3.13	N	417500	100	32 억		107007	N	N	0	N	00	N
15	20241030	111421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3315	-5	5	-0.15	71193415	21523	27.67	3305	3335	3280	4315	2325	3320	3307.78	0.33	0	-4938	3433	3376	3318	3261	3203	3347	3232	33	995	100	2320	5	1	32784744	1087	29.08	1.66	12	0.07	114.00	1992.00	6240	20240308	-46.88	2905	20231027	14.11	6240	-46.88	20240308	3125	6.08	20240805	6240	-46.88	20240308	3100	6.94	20231030	3.13	N	417500	100	32 억		107007	N	N	0	N	00	N
16	20241030	101411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3320	0	3	0.00	42369700	12775	16.43	3305	3335	3295	4315	2325	3320	3316.61	0.33	0	-205	3433	3376	3318	3261	3203	3347	3232	33	995	100	2320	5	1	32784744	1088	29.12	1.67	12	0.04	114.00	1992.00	6240	20240308	-46.79	2905	20231027	14.29	6240	-46.79	20240308	3125	6.24	20240805	6240	-46.79	20240308	3100	7.10	20231030	3.13	N	417500	100	32 억		107007	N	N	0	N	00	N
17	20241030	091420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3320	0	3	0.00	9125235	2750	3.54	3305	3335	3300	4315	2325	3320	3318.27	0.33	0	30	3433	3376	3318	3261	3203	3347	3232	33	995	100	2320	5	1	32784744	1088	29.12	1.67	12	0.01	114.00	1992.00	6240	20240308	-46.79	2905	20231027	14.29	6240	-46.79	20240308	3125	6.24	20240805	6240	-46.79	20240308	3100	7.10	20231030	3.13	N	417500	100	32 억		107007	N	N	0	N	00	N
18	20241029	161325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3320	-40	5	-1.19	253867215	76806	79.43	3370	3375	3260	4365	2355	3360	3305.30	0.39	0	-19301	3513	3436	3378	3301	3243	3407	3272	33	1005	100	2350	5	1	32784744	1088	29.12	1.67	12	0.23	114.00	1992.00	6240	20240308	-46.79	2905	20231027	14.29	6240	-46.79	20240308	3125	6.24	20240805	6240	-46.79	20240308	3100	7.10	20231030	3.18	N	417500	100	32 억		126287	N	N	0	N	00	N
19	20241029	151346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3325	-35	5	-1.04	253614895	76730	79.35	3370	3375	3260	4365	2355	3360	3305.29	0.39	0	-19307	3513	3436	3378	3301	3243	3407	3272	33	1005	100	2350	5	1	32784744	1090	29.17	1.67	12	0.23	114.00	1992.00	6240	20240308	-46.71	2905	20231027	14.46	6240	-46.71	20240308	3125	6.40	20240805	6240	-46.71	20240308	3100	7.26	20231030	3.18	N	417500	100	32 억		126287	N	N	0	N	00	N
20	20241029	141147	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3295	-65	5	-1.93	192133840	58183	60.17	3370	3375	3260	4365	2355	3360	3302.23	0.39	0	-21447	3513	3436	3378	3301	3243	3407	3272	33	1005	100	2350	5	1	32784744	1080	28.90	1.65	12	0.18	114.00	1992.00	6240	20240308	-47.20	2905	20231027	13.43	6240	-47.20	20240308	3125	5.44	20240805	6240	-47.20	20240308	3100	6.29	20231030	3.18	N	417500	100	32 억		126287	N	N	0	N	00	N
21	20241029	131335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3270	-90	5	-2.68	168741760	51039	52.78	3370	3375	3270	4365	2355	3360	3306.13	0.39	0	-21339	3513	3436	3378	3301	3243	3407	3272	33	1005	100	2350	5	1	32784744	1072	28.68	1.64	12	0.16	114.00	1992.00	6240	20240308	-47.60	2905	20231027	12.56	6240	-47.60	20240308	3125	4.64	20240805	6240	-47.60	20240308	3100	5.48	20231030	3.18	N	417500	100	32 억		126287	N	N	0	N	00	N
22	20241029	121335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3300	-60	5	-1.79	158692585	47973	49.61	3370	3375	3270	4365	2355	3360	3307.96	0.39	0	-19942	3513	3436	3378	3301	3243	3407	3272	33	1005	100	2350	5	1	32784744	1082	28.95	1.66	12	0.15	114.00	1992.00	6240	20240308	-47.12	2905	20231027	13.60	6240	-47.12	20240308	3125	5.60	20240805	6240	-47.12	20240308	3100	6.45	20231030	3.18	N	417500	100	32 억		126287	N	N	0	N	00	N
23	20241029	111358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3285	-75	5	-2.23	134005665	40449	41.83	3370	3375	3275	4365	2355	3360	3312.95	0.39	0	-19863	3513	3436	3378	3301	3243	3407	3272	33	1005	100	2350	5	1	32784744	1077	28.82	1.65	12	0.12	114.00	1992.00	6240	20240308	-47.36	2905	20231027	13.08	6240	-47.36	20240308	3125	5.12	20240805	6240	-47.36	20240308	3100	5.97	20231030	3.18	N	417500	100	32 억		126287	N	N	0	N	00	N
24	20241029	101333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3295	-65	5	-1.93	97785845	29442	30.45	3370	3375	3290	4365	2355	3360	3321.30	0.39	0	-13854	3513	3436	3378	3301	3243	3407	3272	33	1005	100	2350	5	1	32784744	1080	28.90	1.65	12	0.09	114.00	1992.00	6240	20240308	-47.20	2905	20231027	13.43	6240	-47.20	20240308	3125	5.44	20240805	6240	-47.20	20240308	3100	6.29	20231030	3.18	N	417500	100	32 억		126287	N	N	0	N	00	N
25	20241028	161318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3360	-60	5	-1.75	323085760	95865	252.00	3420	3455	3320	4445	2395	3420	3370.23	0.32	0	21393	3543	3481	3448	3386	3353	3465	3370	33	1025	100	2390	5	1	32784744	1102	29.47	1.69	12	0.29	114.00	1992.00	6240	20240308	-46.15	2905	20231027	15.66	6240	-46.15	20240308	3125	7.52	20240805	6240	-46.15	20240308	3100	8.39	20231030	3.17	N	417500	100	32 억		104732	N	N	0	N	00	N
26	20241028	151331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3360	-60	5	-1.75	312639140	92756	243.83	3420	3455	3320	4445	2395	3420	3370.55	0.32	0	21541	3543	3481	3448	3386	3353	3465	3370	33	1025	100	2390	5	1	32784744	1102	29.47	1.69	12	0.28	114.00	1992.00	6240	20240308	-46.15	2905	20231027	15.66	6240	-46.15	20240308	3125	7.52	20240805	6240	-46.15	20240308	3100	8.39	20231030	3.17	N	417500	100	32 억		104732	N	N	0	N	00	N
27	20241028	141333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3380	-40	5	-1.17	256021795	75890	199.50	3420	3455	3320	4445	2395	3420	3373.59	0.32	0	22714	3543	3481	3448	3386	3353	3465	3370	33	1025	100	2390	5	1	32784744	1108	29.65	1.70	12	0.23	114.00	1992.00	6240	20240308	-45.83	2905	20231027	16.35	6240	-45.83	20240308	3125	8.16	20240805	6240	-45.83	20240308	3100	9.03	20231030	3.17	N	417500	100	32 억		104732	N	N	0	N	00	N
28	20241028	131326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3375	-45	5	-1.32	204845650	60731	159.65	3420	3455	3320	4445	2395	3420	3373.00	0.32	0	18432	3543	3481	3448	3386	3353	3465	3370	33	1025	100	2390	5	1	32784744	1106	29.61	1.69	12	0.19	114.00	1992.00	6240	20240308	-45.91	2905	20231027	16.18	6240	-45.91	20240308	3125	8.00	20240805	6240	-45.91	20240308	3100	8.87	20231030	3.17	N	417500	100	32 억		104732	N	N	0	N	00	N
29	20241028	121327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3365	-55	5	-1.61	183578720	54424	143.07	3420	3455	3320	4445	2395	3420	3373.12	0.32	0	18561	3543	3481	3448	3386	3353	3465	3370	33	1025	100	2390	5	1	32784744	1103	29.52	1.69	12	0.17	114.00	1992.00	6240	20240308	-46.07	2905	20231027	15.83	6240	-46.07	20240308	3125	7.68	20240805	6240	-46.07	20240308	3100	8.55	20231030	3.17	N	417500	100	32 억		104732	N	N	0	N	00	N
30	20241028	111116	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3360	-60	5	-1.75	164405580	48710	128.05	3420	3455	3320	4445	2395	3420	3375.19	0.32	0	21622	3543	3481	3448	3386	3353	3465	3370	33	1025	100	2390	5	1	32784744	1102	29.47	1.69	12	0.15	114.00	1992.00	6240	20240308	-46.15	2905	20231027	15.66	6240	-46.15	20240308	3125	7.52	20240805	6240	-46.15	20240308	3100	8.39	20231030	3.17	N	417500	100	32 억		104732	N	N	0	N	00	N
31	20241028	101313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3375	-45	5	-1.32	105259010	31104	81.76	3420	3455	3320	4445	2395	3420	3384.10	0.32	0	22861	3543	3481	3448	3386	3353	3465	3370	33	1025	100	2390	5	1	32784744	1106	29.61	1.69	12	0.09	114.00	1992.00	6240	20240308	-45.91	2905	20231027	16.18	6240	-45.91	20240308	3125	8.00	20240805	6240	-45.91	20240308	3100	8.87	20231030	3.17	N	417500	100	32 억		104732	N	N	0	N	00	N
32	20241028	091323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3450	30	2	0.88	1232635	358	0.94	3420	3455	3420	4445	2395	3420	3443.11	0.32	0	-6	3543	3481	3448	3386	3353	3465	3370	33	1025	100	2390	5	1	32784744	1131	30.26	1.73	12	0.00	114.00	1992.00	6240	20240308	-44.71	2905	20231027	18.76	6240	-44.71	20240308	3125	10.40	20240805	6240	-44.71	20240308	3100	11.29	20231030	3.17	N	417500	100	32 억		104732	N	N	0	N	00	N
33	20241025	161325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3420	-70	5	-2.01	130894360	38040	37.12	3460	3510	3415	4535	2445	3490	3440.97	0.33	0	-2426	3610	3550	3475	3415	3340	3512	3377	33	1045	100	2440	5	1	32784744	1121	30.00	1.72	12	0.12	114.00	1992.00	6240	20240308	-45.19	2905	20231027	17.73	6240	-45.19	20240308	3125	9.44	20240805	6240	-45.19	20240308	2905	17.73	20231027	3.18	N	417500	100	32 억		107346	N	N	0	N	00	N
34	20241025	151329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3420	-70	5	-2.01	120350520	34958	34.11	3460	3510	3415	4535	2445	3490	3442.72	0.33	0	-1105	3610	3550	3475	3415	3340	3512	3377	33	1045	100	2440	5	1	32784744	1121	30.00	1.72	12	0.11	114.00	1992.00	6240	20240308	-45.19	2905	20231027	17.73	6240	-45.19	20240308	3125	9.44	20240805	6240	-45.19	20240308	2905	17.73	20231027	3.18	N	417500	100	32 억		107346	N	N	0	N	00	N
35	20241025	141326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3420	-70	5	-2.01	101686615	29503	28.79	3460	3510	3415	4535	2445	3490	3446.65	0.33	0	-817	3610	3550	3475	3415	3340	3512	3377	33	1045	100	2440	5	1	32784744	1121	30.00	1.72	12	0.09	114.00	1992.00	6240	20240308	-45.19	2905	20231027	17.73	6240	-45.19	20240308	3125	9.44	20240805	6240	-45.19	20240308	2905	17.73	20231027	3.18	N	417500	100	32 억		107346	N	N	0	N	00	N
36	20241025	131327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3440	-50	5	-1.43	66518435	19234	18.77	3460	3510	3430	4535	2445	3490	3458.38	0.33	0	-953	3610	3550	3475	3415	3340	3512	3377	33	1045	100	2440	5	1	32784744	1128	30.18	1.73	12	0.06	114.00	1992.00	6240	20240308	-44.87	2905	20231027	18.42	6240	-44.87	20240308	3125	10.08	20240805	6240	-44.87	20240308	2905	18.42	20231027	3.18	N	417500	100	32 억		107346	N	N	0	N	00	N
37	20241025	121330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3440	-50	5	-1.43	58834165	17004	16.59	3460	3510	3430	4535	2445	3490	3460.02	0.33	0	-975	3610	3550	3475	3415	3340	3512	3377	33	1045	100	2440	5	1	32784744	1128	30.18	1.73	12	0.05	114.00	1992.00	6240	20240308	-44.87	2905	20231027	18.42	6240	-44.87	20240308	3125	10.08	20240805	6240	-44.87	20240308	2905	18.42	20231027	3.18	N	417500	100	32 억		107346	N	N	0	N	00	N
38	20241025	111324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3475	-15	5	-0.43	48596145	14023	13.68	3460	3510	3435	4535	2445	3490	3465.46	0.33	0	-1429	3610	3550	3475	3415	3340	3512	3377	33	1045	100	2440	5	1	32784744	1139	30.48	1.74	12	0.04	114.00	1992.00	6240	20240308	-44.31	2905	20231027	19.62	6240	-44.31	20240308	3125	11.20	20240805	6240	-44.31	20240308	2905	19.62	20231027	3.18	N	417500	100	32 억		107346	N	N	0	N	00	N
39	20241025	101325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3480	-10	5	-0.29	41772680	12049	11.76	3460	3510	3455	4535	2445	3490	3466.90	0.33	0	-443	3610	3550	3475	3415	3340	3512	3377	33	1045	100	2440	5	1	32784744	1141	30.53	1.75	12	0.04	114.00	1992.00	6240	20240308	-44.23	2905	20231027	19.79	6240	-44.23	20240308	3125	11.36	20240805	6240	-44.23	20240308	2905	19.79	20231027	3.18	N	417500	100	32 억		107346	N	N	0	N	00	N
40	20241025	091328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3485	-5	5	-0.14	6958865	2003	1.95	3460	3510	3460	4535	2445	3490	3474.22	0.33	0	684	3610	3550	3475	3415	3340	3512	3377	33	1045	100	2440	5	1	32784744	1143	30.57	1.75	12	0.01	114.00	1992.00	6240	20240308	-44.15	2905	20231027	19.97	6240	-44.15	20240308	3125	11.52	20240805	6240	-44.15	20240308	2905	19.97	20231027	3.18	N	417500	100	32 억		107346	N	N	0	N	00	N
41	20241024	161259	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3490	-80	5	-2.24	353610720	101798	328.37	3530	3535	3400	4640	2500	3570	3473.64	0.33	0	-861	3653	3611	3548	3506	3443	3632	3527	33	1070	100	2490	5	1	32784744	1144	30.61	1.75	12	0.31	114.00	1992.00	6240	20240308	-44.07	2905	20231027	20.14	6240	-44.07	20240308	3125	11.68	20240805	6240	-44.07	20240308	2905	20.14	20231027	3.18	N	417500	100	32 억		108541	N	N	0	N	00	N
42	20241024	151312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3500	-70	5	-1.96	343285060	98844	318.84	3530	3535	3400	4640	2500	3570	3473.00	0.33	0	1880	3653	3611	3548	3506	3443	3632	3527	33	1070	100	2490	5	1	32784744	1147	30.70	1.76	12	0.30	114.00	1992.00	6240	20240308	-43.91	2905	20231027	20.48	6240	-43.91	20240308	3125	12.00	20240805	6240	-43.91	20240308	2905	20.48	20231027	3.18	N	417500	100	32 억		108541	N	N	0	N	00	N
43	20241024	141258	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3500	-70	5	-1.96	313224775	90256	291.14	3530	3535	3400	4640	2500	3570	3470.40	0.33	0	3325	3653	3611	3548	3506	3443	3632	3527	33	1070	100	2490	5	1	32784744	1147	30.70	1.76	12	0.28	114.00	1992.00	6240	20240308	-43.91	2905	20231027	20.48	6240	-43.91	20240308	3125	12.00	20240805	6240	-43.91	20240308	2905	20.48	20231027	3.18	N	417500	100	32 억		108541	N	N	0	N	00	N
44	20241024	131310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3500	-70	5	-1.96	257150750	74235	239.46	3530	3535	3400	4640	2500	3570	3464.01	0.33	0	1529	3653	3611	3548	3506	3443	3632	3527	33	1070	100	2490	5	1	32784744	1147	30.70	1.76	12	0.23	114.00	1992.00	6240	20240308	-43.91	2905	20231027	20.48	6240	-43.91	20240308	3125	12.00	20240805	6240	-43.91	20240308	2905	20.48	20231027	3.18	N	417500	100	32 억		108541	N	N	0	N	00	N
45	20241024	121303	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3500	-70	5	-1.96	242600825	70078	226.05	3530	3535	3400	4640	2500	3570	3461.87	0.33	0	1479	3653	3611	3548	3506	3443	3632	3527	33	1070	100	2490	5	1	32784744	1147	30.70	1.76	12	0.21	114.00	1992.00	6240	20240308	-43.91	2905	20231027	20.48	6240	-43.91	20240308	3125	12.00	20240805	6240	-43.91	20240308	2905	20.48	20231027	3.18	N	417500	100	32 억		108541	N	N	0	N	00	N
46	20241024	111303	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3520	-50	5	-1.40	145258000	42045	135.62	3530	3535	3400	4640	2500	3570	3454.82	0.33	0	-363	3653	3611	3548	3506	3443	3632	3527	33	1070	100	2490	5	1	32784744	1154	30.88	1.77	12	0.13	114.00	1992.00	6240	20240308	-43.59	2905	20231027	21.17	6240	-43.59	20240308	3125	12.64	20240805	6240	-43.59	20240308	2905	21.17	20231027	3.18	N	417500	100	32 억		108541	N	N	0	N	00	N
47	20241024	101136	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3450	-120	5	-3.36	64303685	18498	59.67	3530	3535	3450	4640	2500	3570	3476.25	0.33	0	-3989	3653	3611	3548	3506	3443	3632	3527	33	1070	100	2490	5	1	32784744	1131	30.26	1.73	12	0.06	114.00	1992.00	6240	20240308	-44.71	2905	20231027	18.76	6240	-44.71	20240308	3125	10.40	20240805	6240	-44.71	20240308	2905	18.76	20231027	3.18	N	417500	100	32 억		108541	N	N	0	N	00	N
48	20241024	091402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3515	-55	5	-1.54	5047985	1432	4.62	3530	3535	3510	4640	2500	3570	3525.13	0.33	0	-34	3653	3611	3548	3506	3443	3632	3527	33	1070	100	2490	5	1	32784744	1152	30.83	1.76	12	0.00	114.00	1992.00	6240	20240308	-43.67	2905	20231027	21.00	6240	-43.67	20240308	3125	12.48	20240805	6240	-43.67	20240308	2905	21.00	20231027	3.18	N	417500	100	32 억		108541	N	N	0	N	00	N
49	20241023	161307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3570	5	2	0.14	109986760	30996	137.93	3540	3590	3485	4630	2500	3565	3548.42	0.34	0	-1371	3698	3631	3598	3531	3498	3615	3515	33	1065	100	2490	5	1	32784744	1170	31.32	1.79	12	0.09	114.00	1992.00	6240	20240308	-42.79	2905	20231027	22.89	6240	-42.79	20240308	3125	14.24	20240805	6240	-42.79	20240308	2905	22.89	20231027	3.25	N	417500	100	32 억		110402	N	N	0	N	00	N
50	20241023	151333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3570	5	2	0.14	108462370	30569	136.03	3540	3590	3485	4630	2500	3565	3548.12	0.34	0	-1340	3698	3631	3598	3531	3498	3615	3515	33	1065	100	2490	5	1	32784744	1170	31.32	1.79	12	0.09	114.00	1992.00	6240	20240308	-42.79	2905	20231027	22.89	6240	-42.79	20240308	3125	14.24	20240805	6240	-42.79	20240308	2905	22.89	20231027	3.25	N	417500	100	32 억		110402	N	N	0	N	00	N
51	20241023	141338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3535	-30	5	-0.84	105855785	29836	132.76	3540	3590	3485	4630	2500	3565	3547.92	0.34	0	-1679	3698	3631	3598	3531	3498	3615	3515	33	1065	100	2490	5	1	32784744	1159	31.01	1.77	12	0.09	114.00	1992.00	6240	20240308	-43.35	2905	20231027	21.69	6240	-43.35	20240308	3125	13.12	20240805	6240	-43.35	20240308	2905	21.69	20231027	3.25	N	417500	100	32 억		110402	N	N	0	N	00	N
52	20241023	131318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3530	-35	5	-0.98	87646425	24697	109.90	3540	3590	3485	4630	2500	3565	3548.87	0.34	0	-2775	3698	3631	3598	3531	3498	3615	3515	33	1065	100	2490	5	1	32784744	1157	30.96	1.77	12	0.08	114.00	1992.00	6240	20240308	-43.43	2905	20231027	21.51	6240	-43.43	20240308	3125	12.96	20240805	6240	-43.43	20240308	2905	21.51	20231027	3.25	N	417500	100	32 억		110402	N	N	0	N	00	N
53	20241023	121315	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3560	-5	5	-0.14	84204155	23724	105.57	3540	3590	3485	4630	2500	3565	3549.32	0.34	0	-2446	3698	3631	3598	3531	3498	3615	3515	33	1065	100	2490	5	1	32784744	1167	31.23	1.79	12	0.07	114.00	1992.00	6240	20240308	-42.95	2905	20231027	22.55	6240	-42.95	20240308	3125	13.92	20240805	6240	-42.95	20240308	2905	22.55	20231027	3.25	N	417500	100	32 억		110402	N	N	0	N	00	N
54	20241023	111308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3560	-5	5	-0.14	50402290	14209	63.23	3540	3590	3485	4630	2500	3565	3547.21	0.34	0	-697	3698	3631	3598	3531	3498	3615	3515	33	1065	100	2490	5	1	32784744	1167	31.23	1.79	12	0.04	114.00	1992.00	6240	20240308	-42.95	2905	20231027	22.55	6240	-42.95	20240308	3125	13.92	20240805	6240	-42.95	20240308	2905	22.55	20231027	3.25	N	417500	100	32 억		110402	N	N	0	N	00	N
55	20241023	101312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3555	-10	5	-0.28	41428505	11676	51.96	3540	3590	3485	4630	2500	3565	3548.18	0.34	0	-2241	3698	3631	3598	3531	3498	3615	3515	33	1065	100	2490	5	1	32784744	1165	31.18	1.78	12	0.04	114.00	1992.00	6240	20240308	-43.03	2905	20231027	22.38	6240	-43.03	20240308	3125	13.76	20240805	6240	-43.03	20240308	2905	22.38	20231027	3.25	N	417500	100	32 억		110402	N	N	0	N	00	N
56	20241023	091312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3565	0	3	0.00	2888665	809	3.60	3540	3585	3540	4630	2500	3565	3570.66	0.34	0	-361	3698	3631	3598	3531	3498	3615	3515	33	1065	100	2490	5	1	32784744	1169	31.27	1.79	12	0.00	114.00	1992.00	6240	20240308	-42.87	2905	20231027	22.72	6240	-42.87	20240308	3125	14.08	20240805	6240	-42.87	20240308	2905	22.72	20231027	3.25	N	417500	100	32 억		110402	N	N	0	N	00	N
57	20241022	161257	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3565	-80	5	-2.19	80686320	22442	31.26	3645	3665	3565	4735	2555	3645	3595.33	0.35	0	-856	3768	3706	3603	3541	3438	3737	3572	33	1090	100	2550	5	1	32784744	1169	31.27	1.79	12	0.07	114.00	1992.00	6240	20240308	-42.87	2905	20231027	22.72	6240	-42.87	20240308	3125	14.08	20240805	6240	-42.87	20240308	2905	22.72	20231027	3.25	N	417500	100	32 억		114306	N	N	0	N	00	N
58	20241022	151314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3580	-65	5	-1.78	76750015	21338	29.72	3645	3665	3565	4735	2555	3645	3596.87	0.35	0	-494	3768	3706	3603	3541	3438	3737	3572	33	1090	100	2550	5	1	32784744	1174	31.40	1.80	12	0.07	114.00	1992.00	6240	20240308	-42.63	2905	20231027	23.24	6240	-42.63	20240308	3125	14.56	20240805	6240	-42.63	20240308	2905	23.24	20231027	3.25	N	417500	100	32 억		114306	N	N	0	N	00	N
59	20241022	141314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3570	-75	5	-2.06	68571150	19047	26.53	3645	3665	3570	4735	2555	3645	3600.10	0.35	0	-1217	3768	3706	3603	3541	3438	3737	3572	33	1090	100	2550	5	1	32784744	1170	31.32	1.79	12	0.06	114.00	1992.00	6240	20240308	-42.79	2905	20231027	22.89	6240	-42.79	20240308	3125	14.24	20240805	6240	-42.79	20240308	2905	22.89	20231027	3.25	N	417500	100	32 억		114306	N	N	0	N	00	N
60	20241022	131313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3580	-65	5	-1.78	49434610	13700	19.08	3645	3665	3570	4735	2555	3645	3608.37	0.35	0	-2129	3768	3706	3603	3541	3438	3737	3572	33	1090	100	2550	5	1	32784744	1174	31.40	1.80	12	0.04	114.00	1992.00	6240	20240308	-42.63	2905	20231027	23.24	6240	-42.63	20240308	3125	14.56	20240805	6240	-42.63	20240308	2905	23.24	20231027	3.25	N	417500	100	32 억		114306	N	N	0	N	00	N
61	20241022	121309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	-35	5	-0.96	37499220	10384	14.46	3645	3665	3570	4735	2555	3645	3611.25	0.35	0	-3120	3768	3706	3603	3541	3438	3737	3572	33	1090	100	2550	5	1	32784744	1184	31.67	1.81	12	0.03	114.00	1992.00	6240	20240308	-42.15	2905	20231027	24.27	6240	-42.15	20240308	3125	15.52	20240805	6240	-42.15	20240308	2905	24.27	20231027	3.25	N	417500	100	32 억		114306	N	N	0	N	00	N
62	20241022	111304	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3590	-55	5	-1.51	33171355	9181	12.79	3645	3665	3570	4735	2555	3645	3613.04	0.35	0	-2918	3768	3706	3603	3541	3438	3737	3572	33	1090	100	2550	5	1	32784744	1177	31.49	1.80	12	0.03	114.00	1992.00	6240	20240308	-42.47	2905	20231027	23.58	6240	-42.47	20240308	3125	14.88	20240805	6240	-42.47	20240308	2905	23.58	20231027	3.25	N	417500	100	32 억		114306	N	N	0	N	00	N
63	20241022	101307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3580	-65	5	-1.78	24673250	6807	9.48	3645	3665	3575	4735	2555	3645	3624.69	0.35	0	-2837	3768	3706	3603	3541	3438	3737	3572	33	1090	100	2550	5	1	32784744	1174	31.40	1.80	12	0.02	114.00	1992.00	6240	20240308	-42.63	2905	20231027	23.24	6240	-42.63	20240308	3125	14.56	20240805	6240	-42.63	20240308	2905	23.24	20231027	3.25	N	417500	100	32 억		114306	N	N	0	N	00	N
64	20241022	091306	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	-5	5	-0.14	6001875	1648	2.30	3645	3665	3635	4735	2555	3645	3641.91	0.35	0	-438	3768	3706	3603	3541	3438	3737	3572	33	1090	100	2550	5	1	32784744	1193	31.93	1.83	12	0.01	114.00	1992.00	6240	20240308	-41.67	2905	20231027	25.30	6240	-41.67	20240308	3125	16.48	20240805	6240	-41.67	20240308	2905	25.30	20231027	3.25	N	417500	100	32 억		114306	N	N	0	N	00	N
65	20241021	161251	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	105	2	2.97	259620310	71785	87.95	3540	3665	3500	4600	2480	3540	3616.64	0.36	0	-4734	3733	3636	3573	3476	3413	3605	3445	33	1060	100	2470	5	1	32784744	1195	31.97	1.83	12	0.22	114.00	1992.00	6240	20240308	-41.59	2905	20231027	25.47	6240	-41.59	20240308	3125	16.64	20240805	6240	-41.59	20240308	2905	25.47	20231027	3.21	N	417500	100	32 억		118966	N	N	0	N	00	N
66	20241021	151301	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	110	2	3.11	230611765	63822	78.20	3540	3665	3500	4600	2480	3540	3613.36	0.36	0	1269	3733	3636	3573	3476	3413	3605	3445	33	1060	100	2470	5	1	32784744	1197	32.02	1.83	12	0.19	114.00	1992.00	6240	20240308	-41.51	2905	20231027	25.65	6240	-41.51	20240308	3125	16.80	20240805	6240	-41.51	20240308	2905	25.65	20231027	3.21	N	417500	100	32 억		118966	N	N	0	N	00	N
67	20241021	141304	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	115	2	3.25	181451275	50350	61.69	3540	3665	3500	4600	2480	3540	3603.80	0.36	0	2983	3733	3636	3573	3476	3413	3605	3445	33	1060	100	2470	5	1	32784744	1198	32.06	1.83	12	0.15	114.00	1992.00	6240	20240308	-41.43	2905	20231027	25.82	6240	-41.43	20240308	3125	16.96	20240805	6240	-41.43	20240308	2905	25.82	20231027	3.21	N	417500	100	32 억		118966	N	N	0	N	00	N
68	20241021	131300	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	115	2	3.25	142203790	39599	48.52	3540	3665	3500	4600	2480	3540	3591.10	0.36	0	5941	3733	3636	3573	3476	3413	3605	3445	33	1060	100	2470	5	1	32784744	1198	32.06	1.83	12	0.12	114.00	1992.00	6240	20240308	-41.43	2905	20231027	25.82	6240	-41.43	20240308	3125	16.96	20240805	6240	-41.43	20240308	2905	25.82	20231027	3.21	N	417500	100	32 억		118966	N	N	0	N	00	N
69	20241021	121259	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	100	2	2.82	104072085	29142	35.70	3540	3640	3500	4600	2480	3540	3571.21	0.36	0	5291	3733	3636	3573	3476	3413	3605	3445	33	1060	100	2470	5	1	32784744	1193	31.93	1.83	12	0.09	114.00	1992.00	6240	20240308	-41.67	2905	20231027	25.30	6240	-41.67	20240308	3125	16.48	20240805	6240	-41.67	20240308	2905	25.30	20231027	3.21	N	417500	100	32 억		118966	N	N	0	N	00	N
70	20241021	111252	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3575	35	2	0.99	55875085	15803	19.36	3540	3575	3500	4600	2480	3540	3535.73	0.36	0	1843	3733	3636	3573	3476	3413	3605	3445	33	1060	100	2470	5	1	32784744	1172	31.36	1.79	12	0.05	114.00	1992.00	6240	20240308	-42.71	2905	20231027	23.06	6240	-42.71	20240308	3125	14.40	20240805	6240	-42.71	20240308	2905	23.06	20231027	3.21	N	417500	100	32 억		118966	N	N	0	N	00	N
71	20241021	101258	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3545	5	2	0.14	28545530	8098	9.92	3540	3555	3500	4600	2480	3540	3525.01	0.36	0	414	3733	3636	3573	3476	3413	3605	3445	33	1060	100	2470	5	1	32784744	1162	31.10	1.78	12	0.02	114.00	1992.00	6240	20240308	-43.19	2905	20231027	22.03	6240	-43.19	20240308	3125	13.44	20240805	6240	-43.19	20240308	2905	22.03	20231027	3.21	N	417500	100	32 억		118966	N	N	0	N	00	N
72	20241021	091256	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3520	-20	5	-0.56	5760510	1633	2.00	3540	3555	3500	4600	2480	3540	3527.56	0.36	0	-626	3733	3636	3573	3476	3413	3605	3445	33	1060	100	2470	5	1	32784744	1154	30.88	1.77	12	0.00	114.00	1992.00	6240	20240308	-43.59	2905	20231027	21.17	6240	-43.59	20240308	3125	12.64	20240805	6240	-43.59	20240308	2905	21.17	20231027	3.21	N	417500	100	32 억		118966	N	N	0	N	00	N
73	20241018	161253	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3540	-115	5	-3.15	291565355	81568	188.83	3630	3670	3510	4750	2560	3655	3574.51	0.42	0	-19544	3735	3695	3660	3620	3585	3715	3640	33	1095	100	2550	5	1	32784744	1161	31.05	1.78	12	0.25	114.00	1992.00	6240	20240308	-43.27	2905	20231027	21.86	6240	-43.27	20240308	3125	13.28	20240805	6240	-43.27	20240308	2905	21.86	20231027	3.24	N	417500	100	32 억		138386	N	N	0	N	00	N
74	20241018	151327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3520	-135	5	-3.69	282783940	79084	183.08	3630	3670	3510	4750	2560	3655	3575.74	0.42	0	-19269	3735	3695	3660	3620	3585	3715	3640	33	1095	100	2550	5	1	32784744	1154	30.88	1.77	12	0.24	114.00	1992.00	6240	20240308	-43.59	2905	20231027	21.17	6240	-43.59	20240308	3125	12.64	20240805	6240	-43.59	20240308	2905	21.17	20231027	3.24	N	417500	100	32 억		138386	N	N	0	N	00	N
75	20241018	141327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3555	-100	5	-2.74	225065160	62748	145.26	3630	3670	3555	4750	2560	3655	3586.81	0.42	0	-20497	3735	3695	3660	3620	3585	3715	3640	33	1095	100	2550	5	1	32784744	1165	31.18	1.78	12	0.19	114.00	1992.00	6240	20240308	-43.03	2905	20231027	22.38	6240	-43.03	20240308	3125	13.76	20240805	6240	-43.03	20240308	2905	22.38	20231027	3.24	N	417500	100	32 억		138386	N	N	0	N	00	N
76	20241018	131311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3575	-80	5	-2.19	190377465	53007	122.71	3630	3670	3565	4750	2560	3655	3591.55	0.42	0	-12891	3735	3695	3660	3620	3585	3715	3640	33	1095	100	2550	5	1	32784744	1172	31.36	1.79	12	0.16	114.00	1992.00	6240	20240308	-42.71	2905	20231027	23.06	6240	-42.71	20240308	3125	14.40	20240805	6240	-42.71	20240308	2905	23.06	20231027	3.24	N	417500	100	32 억		138386	N	N	0	N	00	N
77	20241018	121321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3580	-75	5	-2.05	172115015	47891	110.87	3630	3670	3570	4750	2560	3655	3593.89	0.42	0	-10305	3735	3695	3660	3620	3585	3715	3640	33	1095	100	2550	5	1	32784744	1174	31.40	1.80	12	0.15	114.00	1992.00	6240	20240308	-42.63	2905	20231027	23.24	6240	-42.63	20240308	3125	14.56	20240805	6240	-42.63	20240308	2905	23.24	20231027	3.24	N	417500	100	32 억		138386	N	N	0	N	00	N
78	20241018	111319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3585	-70	5	-1.92	101002000	27992	64.80	3630	3670	3585	4750	2560	3655	3608.25	0.42	0	-6733	3735	3695	3660	3620	3585	3715	3640	33	1095	100	2550	5	1	32784744	1175	31.45	1.80	12	0.09	114.00	1992.00	6240	20240308	-42.55	2905	20231027	23.41	6240	-42.55	20240308	3125	14.72	20240805	6240	-42.55	20240308	2905	23.41	20231027	3.24	N	417500	100	32 억		138386	N	N	0	N	00	N
79	20241018	101302	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3615	-40	5	-1.09	56199010	15537	35.97	3630	3670	3600	4750	2560	3655	3617.11	0.42	0	-2929	3735	3695	3660	3620	3585	3715	3640	33	1095	100	2550	5	1	32784744	1185	31.71	1.81	12	0.05	114.00	1992.00	6240	20240308	-42.07	2905	20231027	24.44	6240	-42.07	20240308	3125	15.68	20240805	6240	-42.07	20240308	2905	24.44	20231027	3.24	N	417500	100	32 억		138386	N	N	0	N	00	N
80	20241018	091302	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	-45	5	-1.23	12646195	3488	8.07	3630	3655	3610	4750	2560	3655	3625.63	0.42	0	181	3735	3695	3660	3620	3585	3715	3640	33	1095	100	2550	5	1	32784744	1184	31.67	1.81	12	0.01	114.00	1992.00	6240	20240308	-42.15	2905	20231027	24.27	6240	-42.15	20240308	3125	15.52	20240805	6240	-42.15	20240308	2905	24.27	20231027	3.24	N	417500	100	32 억		138386	N	N	0	N	00	N
81	20241017	161257	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	5	2	0.14	155561075	42635	105.80	3630	3700	3625	4745	2555	3650	3648.26	0.46	0	-13548	3726	3687	3646	3607	3566	3707	3627	33	1095	100	2550	5	1	32784744	1198	32.06	1.83	12	0.13	114.00	1992.00	6240	20240308	-41.43	2905	20231027	25.82	6240	-41.43	20240308	3125	16.96	20240805	6240	-41.43	20240308	2905	25.82	20231027	3.23	N	417500	100	32 억		150282	N	N	0	N	00	N
82	20241017	151301	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	-10	5	-0.27	142006170	38926	96.60	3630	3700	3625	4745	2555	3650	3648.11	0.46	0	-13169	3726	3687	3646	3607	3566	3707	3627	33	1095	100	2550	5	1	32784744	1193	31.93	1.83	12	0.12	114.00	1992.00	6240	20240308	-41.67	2905	20231027	25.30	6240	-41.67	20240308	3125	16.48	20240805	6240	-41.67	20240308	2905	25.30	20231027	3.23	N	417500	100	32 억		150282	N	N	0	N	00	N
83	20241017	141308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	-15	5	-0.41	121717135	33345	82.75	3630	3700	3625	4745	2555	3650	3650.24	0.46	0	-10643	3726	3687	3646	3607	3566	3707	3627	33	1095	100	2550	5	1	32784744	1192	31.89	1.82	12	0.10	114.00	1992.00	6240	20240308	-41.75	2905	20231027	25.13	6240	-41.75	20240308	3125	16.32	20240805	6240	-41.75	20240308	2905	25.13	20231027	3.23	N	417500	100	32 억		150282	N	N	0	N	00	N
84	20241017	131300	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	0	3	0.00	105027180	28755	71.36	3630	3700	3630	4745	2555	3650	3652.48	0.46	0	-8075	3726	3687	3646	3607	3566	3707	3627	33	1095	100	2550	5	1	32784744	1197	32.02	1.83	12	0.09	114.00	1992.00	6240	20240308	-41.51	2905	20231027	25.65	6240	-41.51	20240308	3125	16.80	20240805	6240	-41.51	20240308	2905	25.65	20231027	3.23	N	417500	100	32 억		150282	N	N	0	N	00	N
85	20241017	121307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	0	3	0.00	101694530	27842	69.09	3630	3700	3630	4745	2555	3650	3652.56	0.46	0	-7432	3726	3687	3646	3607	3566	3707	3627	33	1095	100	2550	5	1	32784744	1197	32.02	1.83	12	0.08	114.00	1992.00	6240	20240308	-41.51	2905	20231027	25.65	6240	-41.51	20240308	3125	16.80	20240805	6240	-41.51	20240308	2905	25.65	20231027	3.23	N	417500	100	32 억		150282	N	N	0	N	00	N
86	20241017	111304	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	10	2	0.27	98714045	27027	67.07	3630	3700	3630	4745	2555	3650	3652.42	0.46	0	-7109	3726	3687	3646	3607	3566	3707	3627	33	1095	100	2550	5	1	32784744	1200	32.11	1.84	12	0.08	114.00	1992.00	6240	20240308	-41.35	2905	20231027	25.99	6240	-41.35	20240308	3125	17.12	20240805	6240	-41.35	20240308	2905	25.99	20231027	3.23	N	417500	100	32 억		150282	N	N	0	N	00	N
87	20241017	101302	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	10	2	0.27	82250470	22507	55.85	3630	3700	3630	4745	2555	3650	3654.44	0.46	0	-4099	3726	3687	3646	3607	3566	3707	3627	33	1095	100	2550	5	1	32784744	1200	32.11	1.84	12	0.07	114.00	1992.00	6240	20240308	-41.35	2905	20231027	25.99	6240	-41.35	20240308	3125	17.12	20240805	6240	-41.35	20240308	2905	25.99	20231027	3.23	N	417500	100	32 억		150282	N	N	0	N	00	N
88	20241017	091253	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	15	2	0.41	2013640	553	1.37	3630	3670	3630	4745	2555	3650	3641.30	0.46	0	-430	3726	3687	3646	3607	3566	3707	3627	33	1095	100	2550	5	1	32784744	1202	32.15	1.84	12	0.00	114.00	1992.00	6240	20240308	-41.27	2905	20231027	26.16	6240	-41.27	20240308	3125	17.28	20240805	6240	-41.27	20240308	2905	26.16	20231027	3.23	N	417500	100	32 억		150282	N	N	0	N	00	N
89	20241016	161245	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	-35	5	-0.95	142362960	39180	42.37	3630	3685	3605	4790	2580	3685	3633.55	0.51	0	-16797	3778	3731	3678	3631	3578	3755	3655	33	1105	100	2570	5	1	32784744	1197	32.02	1.83	12	0.12	114.00	1992.00	6240	20240308	-41.51	2905	20231027	25.65	6240	-41.51	20240308	3125	16.80	20240805	6240	-41.51	20240308	2905	25.65	20231027	3.25	N	417500	100	32 억		167270	N	N	0	N	00	N
90	20241016	151253	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	-50	5	-1.36	139494755	38394	41.52	3630	3685	3605	4790	2580	3685	3633.24	0.51	0	-16511	3778	3731	3678	3631	3578	3755	3655	33	1105	100	2570	5	1	32784744	1192	31.89	1.82	12	0.12	114.00	1992.00	6240	20240308	-41.75	2905	20231027	25.13	6240	-41.75	20240308	3125	16.32	20240805	6240	-41.75	20240308	2905	25.13	20231027	3.25	N	417500	100	32 억		167270	N	N	0	N	00	N
91	20241016	141256	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	-35	5	-0.95	133067665	36628	39.61	3630	3685	3605	4790	2580	3685	3632.95	0.51	0	-15747	3778	3731	3678	3631	3578	3755	3655	33	1105	100	2570	5	1	32784744	1197	32.02	1.83	12	0.11	114.00	1992.00	6240	20240308	-41.51	2905	20231027	25.65	6240	-41.51	20240308	3125	16.80	20240805	6240	-41.51	20240308	2905	25.65	20231027	3.25	N	417500	100	32 억		167270	N	N	0	N	00	N
92	20241016	131250	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	-40	5	-1.09	109711290	30212	32.67	3630	3685	3605	4790	2580	3685	3631.38	0.51	0	-13704	3778	3731	3678	3631	3578	3755	3655	33	1105	100	2570	5	1	32784744	1195	31.97	1.83	12	0.09	114.00	1992.00	6240	20240308	-41.59	2905	20231027	25.47	6240	-41.59	20240308	3125	16.64	20240805	6240	-41.59	20240308	2905	25.47	20231027	3.25	N	417500	100	32 억		167270	N	N	0	N	00	N
93	20241016	121250	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	-40	5	-1.09	98130495	27033	29.24	3630	3685	3605	4790	2580	3685	3630.03	0.51	0	-11821	3778	3731	3678	3631	3578	3755	3655	33	1105	100	2570	5	1	32784744	1195	31.97	1.83	12	0.08	114.00	1992.00	6240	20240308	-41.59	2905	20231027	25.47	6240	-41.59	20240308	3125	16.64	20240805	6240	-41.59	20240308	2905	25.47	20231027	3.25	N	417500	100	32 억		167270	N	N	0	N	00	N
94	20241016	111248	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3630	-55	5	-1.49	79634785	21949	23.74	3630	3685	3605	4790	2580	3685	3628.17	0.51	0	-9009	3778	3731	3678	3631	3578	3755	3655	33	1105	100	2570	5	1	32784744	1190	31.84	1.82	12	0.07	114.00	1992.00	6240	20240308	-41.83	2905	20231027	24.96	6240	-41.83	20240308	3125	16.16	20240805	6240	-41.83	20240308	2905	24.96	20231027	3.25	N	417500	100	32 억		167270	N	N	0	N	00	N
95	20241016	101247	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	-35	5	-0.95	59997680	16559	17.91	3630	3670	3605	4790	2580	3685	3623.27	0.51	0	-5499	3778	3731	3678	3631	3578	3755	3655	33	1105	100	2570	5	1	32784744	1197	32.02	1.83	12	0.05	114.00	1992.00	6240	20240308	-41.51	2905	20231027	25.65	6240	-41.51	20240308	3125	16.80	20240805	6240	-41.51	20240308	2905	25.65	20231027	3.25	N	417500	100	32 억		167270	N	N	0	N	00	N
96	20241016	091251	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	-65	5	-1.76	32232150	8891	9.62	3630	3630	3605	4790	2580	3685	3625.26	0.51	0	-4800	3778	3731	3678	3631	3578	3755	3655	33	1105	100	2570	5	1	32784744	1187	31.75	1.82	12	0.03	114.00	1992.00	6240	20240308	-41.99	2905	20231027	24.61	6240	-41.99	20240308	3125	15.84	20240805	6240	-41.99	20240308	2905	24.61	20231027	3.25	N	417500	100	32 억		167270	N	N	0	N	00	N
97	20241015	161241	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3685	25	2	0.68	339504640	92358	196.76	3665	3725	3625	4755	2565	3660	3675.96	0.49	0	9232	3766	3712	3676	3622	3586	3695	3605	33	1095	100	2560	5	1	32784744	1208	32.32	1.85	12	0.28	114.00	1992.00	6240	20240308	-40.95	2905	20231027	26.85	6240	-40.95	20240308	3125	17.92	20240805	6240	-40.95	20240308	2905	26.85	20231027	3.34	N	417500	100	32 억		159233	N	N	0	N	00	N
98	20241015	151252	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3680	20	2	0.55	327248385	89032	189.68	3665	3725	3625	4755	2565	3660	3675.63	0.49	0	8724	3766	3712	3676	3622	3586	3695	3605	33	1095	100	2560	5	1	32784744	1206	32.28	1.85	12	0.27	114.00	1992.00	6240	20240308	-41.03	2905	20231027	26.68	6240	-41.03	20240308	3125	17.76	20240805	6240	-41.03	20240308	2905	26.68	20231027	3.34	N	417500	100	32 억		159233	N	N	0	N	00	N
99	20241015	141252	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3695	35	2	0.96	259034740	70484	150.16	3665	3725	3625	4755	2565	3660	3675.09	0.49	0	9476	3766	3712	3676	3622	3586	3695	3605	33	1095	100	2560	5	1	32784744	1211	32.41	1.85	12	0.21	114.00	1992.00	6240	20240308	-40.79	2905	20231027	27.19	6240	-40.79	20240308	3125	18.24	20240805	6240	-40.79	20240308	2905	27.19	20231027	3.34	N	417500	100	32 억		159233	N	N	0	N	00	N
100	20241015	131248	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3700	40	2	1.09	237045265	64531	137.48	3665	3725	3625	4755	2565	3660	3673.35	0.49	0	8363	3766	3712	3676	3622	3586	3695	3605	33	1095	100	2560	5	1	32784744	1213	32.46	1.86	12	0.20	114.00	1992.00	6240	20240308	-40.71	2905	20231027	27.37	6240	-40.71	20240308	3125	18.40	20240805	6240	-40.71	20240308	2905	27.37	20231027	3.34	N	417500	100	32 억		159233	N	N	0	N	00	N
101	20241015	121252	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3675	15	2	0.41	213612675	58191	123.97	3665	3725	3625	4755	2565	3660	3670.89	0.49	0	9233	3766	3712	3676	3622	3586	3695	3605	33	1095	100	2560	5	1	32784744	1205	32.24	1.84	12	0.18	114.00	1992.00	6240	20240308	-41.11	2905	20231027	26.51	6240	-41.11	20240308	3125	17.60	20240805	6240	-41.11	20240308	2905	26.51	20231027	3.34	N	417500	100	32 억		159233	N	N	0	N	00	N
102	20241015	111255	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	5	2	0.14	194959005	53117	113.16	3665	3725	3625	4755	2565	3660	3670.37	0.49	0	8322	3766	3712	3676	3622	3586	3695	3605	33	1095	100	2560	5	1	32784744	1202	32.15	1.84	12	0.16	114.00	1992.00	6240	20240308	-41.27	2905	20231027	26.16	6240	-41.27	20240308	3125	17.28	20240805	6240	-41.27	20240308	2905	26.16	20231027	3.34	N	417500	100	32 억		159233	N	N	0	N	00	N
103	20241015	101252	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	-15	5	-0.41	148538880	40368	86.00	3665	3725	3625	4755	2565	3660	3679.62	0.49	0	5572	3766	3712	3676	3622	3586	3695	3605	33	1095	100	2560	5	1	32784744	1195	31.97	1.83	12	0.12	114.00	1992.00	6240	20240308	-41.59	2905	20231027	25.47	6240	-41.59	20240308	3125	16.64	20240805	6240	-41.59	20240308	2905	25.47	20231027	3.34	N	417500	100	32 억		159233	N	N	0	N	00	N
104	20241015	091248	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3675	15	2	0.41	27684955	7550	16.08	3665	3700	3625	4755	2565	3660	3666.88	0.49	0	1324	3766	3712	3676	3622	3586	3695	3605	33	1095	100	2560	5	1	32784744	1205	32.24	1.84	12	0.02	114.00	1992.00	6240	20240308	-41.11	2905	20231027	26.51	6240	-41.11	20240308	3125	17.60	20240805	6240	-41.11	20240308	2905	26.51	20231027	3.34	N	417500	100	32 억		159233	N	N	0	N	00	N
105	20241014	161216	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	-45	5	-1.21	171920800	46848	30.36	3665	3730	3640	4815	2595	3705	3669.76	0.49	0	-2434	3791	3747	3686	3642	3581	3770	3665	33	1110	100	2590	5	1	32784744	1200	32.11	1.84	12	0.14	114.00	1992.00	6240	20240308	-41.35	2905	20231027	25.99	6240	-41.35	20240308	3125	17.12	20240805	6240	-41.35	20240308	2905	25.99	20231027	3.21	N	417500	100	32 억		162110	N	N	0	N	00	N
106	20241014	151232	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3680	-25	5	-0.67	161630430	44042	28.54	3665	3730	3640	4815	2595	3705	3669.91	0.49	0	-2374	3791	3747	3686	3642	3581	3770	3665	33	1110	100	2590	5	1	32784744	1206	32.28	1.85	12	0.13	114.00	1992.00	6240	20240308	-41.03	2905	20231027	26.68	6240	-41.03	20240308	3125	17.76	20240805	6240	-41.03	20240308	2905	26.68	20231027	3.21	N	417500	100	32 억		162110	N	N	0	N	00	N
107	20241014	141230	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3670	-35	5	-0.94	136421055	37199	24.10	3665	3730	3640	4815	2595	3705	3667.33	0.49	0	1879	3791	3747	3686	3642	3581	3770	3665	33	1110	100	2590	5	1	32784744	1203	32.19	1.84	12	0.11	114.00	1992.00	6240	20240308	-41.19	2905	20231027	26.33	6240	-41.19	20240308	3125	17.44	20240805	6240	-41.19	20240308	2905	26.33	20231027	3.21	N	417500	100	32 억		162110	N	N	0	N	00	N
108	20241014	131230	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	-45	5	-1.21	134458140	36663	23.76	3665	3730	3640	4815	2595	3705	3667.41	0.49	0	1879	3791	3747	3686	3642	3581	3770	3665	33	1110	100	2590	5	1	32784744	1200	32.11	1.84	12	0.11	114.00	1992.00	6240	20240308	-41.35	2905	20231027	25.99	6240	-41.35	20240308	3125	17.12	20240805	6240	-41.35	20240308	2905	25.99	20231027	3.21	N	417500	100	32 억		162110	N	N	0	N	00	N
109	20241014	121220	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	-50	5	-1.35	110179735	30010	19.45	3665	3730	3640	4815	2595	3705	3671.43	0.49	0	2358	3791	3747	3686	3642	3581	3770	3665	33	1110	100	2590	5	1	32784744	1198	32.06	1.83	12	0.09	114.00	1992.00	6240	20240308	-41.43	2905	20231027	25.82	6240	-41.43	20240308	3125	16.96	20240805	6240	-41.43	20240308	2905	25.82	20231027	3.21	N	417500	100	32 억		162110	N	N	0	N	00	N
110	20241014	111220	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	-45	5	-1.21	75768445	20583	13.34	3665	3730	3655	4815	2595	3705	3681.12	0.49	0	2066	3791	3747	3686	3642	3581	3770	3665	33	1110	100	2590	5	1	32784744	1200	32.11	1.84	12	0.06	114.00	1992.00	6240	20240308	-41.35	2905	20231027	25.99	6240	-41.35	20240308	3125	17.12	20240805	6240	-41.35	20240308	2905	25.99	20231027	3.21	N	417500	100	32 억		162110	N	N	0	N	00	N
111	20241014	101222	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3695	-10	5	-0.27	39366935	10658	6.91	3665	3730	3655	4815	2595	3705	3693.65	0.49	0	3604	3791	3747	3686	3642	3581	3770	3665	33	1110	100	2590	5	1	32784744	1211	32.41	1.85	12	0.03	114.00	1992.00	6240	20240308	-40.79	2905	20231027	27.19	6240	-40.79	20240308	3125	18.24	20240805	6240	-40.79	20240308	2905	27.19	20231027	3.21	N	417500	100	32 억		162110	N	N	0	N	00	N
112	20241014	091224	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3690	-15	5	-0.40	15493310	4210	2.73	3665	3695	3655	4815	2595	3705	3680.12	0.49	0	2310	3791	3747	3686	3642	3581	3770	3665	33	1110	100	2590	5	1	32784744	1210	32.37	1.85	12	0.01	114.00	1992.00	6240	20240308	-40.87	2905	20231027	27.02	6240	-40.87	20240308	3125	18.08	20240805	6240	-40.87	20240308	2905	27.02	20231027	3.21	N	417500	100	32 억		162110	N	N	0	N	00	N
113	20241011	161200	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3705	80	2	2.21	568259925	154090	63.93	3635	3730	3625	4710	2540	3625	3687.82	0.42	0	24681	3988	3806	3713	3531	3438	3760	3485	33	1085	100	2530	5	1	32784744	1215	32.50	1.86	12	0.47	114.00	1992.00	6240	20240308	-40.62	2905	20231027	27.54	6240	-40.62	20240308	3125	18.56	20240805	6240	-40.62	20240308	2905	27.54	20231027	3.18	N	417500	100	32 억		137400	N	N	0	N	00	N
114	20241011	151217	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3710	85	2	2.34	558804255	151539	62.88	3635	3730	3625	4710	2540	3625	3687.53	0.42	0	24309	3988	3806	3713	3531	3438	3760	3485	33	1085	100	2530	5	1	32784744	1216	32.54	1.86	12	0.46	114.00	1992.00	6240	20240308	-40.54	2905	20231027	27.71	6240	-40.54	20240308	3125	18.72	20240805	6240	-40.54	20240308	2905	27.71	20231027	3.18	N	417500	100	32 억		137400	N	N	0	N	00	N
115	20241011	141222	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3700	75	2	2.07	444977120	120770	50.11	3635	3730	3625	4710	2540	3625	3684.50	0.42	0	27135	3988	3806	3713	3531	3438	3760	3485	33	1085	100	2530	5	1	32784744	1213	32.46	1.86	12	0.37	114.00	1992.00	6240	20240308	-40.71	2905	20231027	27.37	6240	-40.71	20240308	3125	18.40	20240805	6240	-40.71	20240308	2905	27.37	20231027	3.18	N	417500	100	32 억		137400	N	N	0	N	00	N
116	20241011	131222	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3725	100	2	2.76	358949900	97530	40.47	3635	3730	3625	4710	2540	3625	3680.41	0.42	0	26844	3988	3806	3713	3531	3438	3760	3485	33	1085	100	2530	5	1	32784744	1221	32.68	1.87	12	0.30	114.00	1992.00	6240	20240308	-40.30	2905	20231027	28.23	6240	-40.30	20240308	3125	19.20	20240805	6240	-40.30	20240308	2905	28.23	20231027	3.18	N	417500	100	32 억		137400	N	N	0	N	00	N
117	20241011	121214	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3710	85	2	2.34	341371000	92793	38.50	3635	3710	3625	4710	2540	3625	3678.84	0.42	0	26763	3988	3806	3713	3531	3438	3760	3485	33	1085	100	2530	5	1	32784744	1216	32.54	1.86	12	0.28	114.00	1992.00	6240	20240308	-40.54	2905	20231027	27.71	6240	-40.54	20240308	3125	18.72	20240805	6240	-40.54	20240308	2905	27.71	20231027	3.18	N	417500	100	32 억		137400	N	N	0	N	00	N
118	20241011	111216	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3670	45	2	1.24	290018925	78910	32.74	3635	3710	3625	4710	2540	3625	3675.31	0.42	0	25073	3988	3806	3713	3531	3438	3760	3485	33	1085	100	2530	5	1	32784744	1203	32.19	1.84	12	0.24	114.00	1992.00	6240	20240308	-41.19	2905	20231027	26.33	6240	-41.19	20240308	3125	17.44	20240805	6240	-41.19	20240308	2905	26.33	20231027	3.18	N	417500	100	32 억		137400	N	N	0	N	00	N
119	20241011	101224	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3700	75	2	2.07	162534590	44368	18.41	3635	3700	3625	4710	2540	3625	3663.33	0.42	0	13979	3988	3806	3713	3531	3438	3760	3485	33	1085	100	2530	5	1	32784744	1213	32.46	1.86	12	0.14	114.00	1992.00	6240	20240308	-40.71	2905	20231027	27.37	6240	-40.71	20240308	3125	18.40	20240805	6240	-40.71	20240308	2905	27.37	20231027	3.18	N	417500	100	32 억		137400	N	N	0	N	00	N
120	20241011	091220	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3675	50	2	1.38	19538045	5370	2.23	3635	3675	3625	4710	2540	3625	3638.37	0.42	0	144	3988	3806	3713	3531	3438	3760	3485	33	1085	100	2530	5	1	32784744	1205	32.24	1.84	12	0.02	114.00	1992.00	6240	20240308	-41.11	2905	20231027	26.51	6240	-41.11	20240308	3125	17.60	20240805	6240	-41.11	20240308	2905	26.51	20231027	3.18	N	417500	100	32 억		137400	N	N	0	N	00	N
121	20241010	161247	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	-220	5	-5.72	873602045	237694	227.78	3860	3895	3620	4995	2695	3845	3675.50	0.67	0	-81545	3891	3867	3821	3797	3751	3880	3810	33	1150	100	2690	5	1	32784744	1188	31.80	1.82	12	0.73	114.00	1992.00	6240	20240308	-41.91	2905	20231027	24.78	6240	-41.91	20240308	3125	16.00	20240805	6240	-41.91	20240308	2905	24.78	20231027	3.23	N	417500	100	32 억		218896	N	N	0	N	00	N
122	20241010	151306	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	-185	5	-4.81	841968265	228976	219.43	3860	3895	3620	4995	2695	3845	3677.10	0.67	0	-78773	3891	3867	3821	3797	3751	3880	3810	33	1150	100	2690	5	1	32784744	1200	32.11	1.84	12	0.70	114.00	1992.00	6240	20240308	-41.35	2905	20231027	25.99	6240	-41.35	20240308	3125	17.12	20240805	6240	-41.35	20240308	2905	25.99	20231027	3.23	N	417500	100	32 억		218896	N	N	0	N	00	N
123	20241010	141300	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	-200	5	-5.20	697775535	189299	181.40	3860	3895	3625	4995	2695	3845	3686.10	0.67	0	-74851	3891	3867	3821	3797	3751	3880	3810	33	1150	100	2690	5	1	32784744	1195	31.97	1.83	12	0.58	114.00	1992.00	6240	20240308	-41.59	2905	20231027	25.47	6240	-41.59	20240308	3125	16.64	20240805	6240	-41.59	20240308	2905	25.47	20231027	3.23	N	417500	100	32 억		218896	N	N	0	N	00	N
124	20241010	131256	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	-200	5	-5.20	591389415	160091	153.41	3860	3895	3625	4995	2695	3845	3694.08	0.67	0	-73697	3891	3867	3821	3797	3751	3880	3810	33	1150	100	2690	5	1	32784744	1195	31.97	1.83	12	0.49	114.00	1992.00	6240	20240308	-41.59	2905	20231027	25.47	6240	-41.59	20240308	3125	16.64	20240805	6240	-41.59	20240308	2905	25.47	20231027	3.23	N	417500	100	32 억		218896	N	N	0	N	00	N
125	20241010	121256	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	-195	5	-5.07	508798745	137479	131.75	3860	3895	3625	4995	2695	3845	3700.92	0.67	0	-68903	3891	3867	3821	3797	3751	3880	3810	33	1150	100	2690	5	1	32784744	1197	32.02	1.83	12	0.42	114.00	1992.00	6240	20240308	-41.51	2905	20231027	25.65	6240	-41.51	20240308	3125	16.80	20240805	6240	-41.51	20240308	2905	25.65	20231027	3.23	N	417500	100	32 억		218896	N	N	0	N	00	N
126	20241010	111255	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	-210	5	-5.46	355929455	95563	91.58	3860	3895	3630	4995	2695	3845	3724.55	0.67	0	-48002	3891	3867	3821	3797	3751	3880	3810	33	1150	100	2690	5	1	32784744	1192	31.89	1.82	12	0.29	114.00	1992.00	6240	20240308	-41.75	2905	20231027	25.13	6240	-41.75	20240308	3125	16.32	20240805	6240	-41.75	20240308	2905	25.13	20231027	3.23	N	417500	100	32 억		218896	N	N	0	N	00	N
127	20241010	101253	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3725	-120	5	-3.12	167767395	44428	42.58	3860	3895	3725	4995	2695	3845	3776.16	0.67	0	-20028	3891	3867	3821	3797	3751	3880	3810	33	1150	100	2690	5	1	32784744	1221	32.68	1.87	12	0.14	114.00	1992.00	6240	20240308	-40.30	2905	20231027	28.23	6240	-40.30	20240308	3125	19.20	20240805	6240	-40.30	20240308	2905	28.23	20231027	3.23	N	417500	100	32 억		218896	N	N	0	N	00	N
128	20241010	091258	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3830	-15	5	-0.39	29189625	7584	7.27	3860	3895	3830	4995	2695	3845	3848.84	0.67	0	-320	3891	3867	3821	3797	3751	3880	3810	33	1150	100	2690	5	1	32784744	1256	33.60	1.92	12	0.02	114.00	1992.00	6240	20240308	-38.62	2905	20231027	31.84	6240	-38.62	20240308	3125	22.56	20240805	6240	-38.62	20240308	2905	31.84	20231027	3.23	N	417500	100	32 억		218896	N	N	0	N	00	N
129	20241008	161243	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3845	15	2	0.39	394089440	103534	125.33	3795	3845	3775	4975	2685	3830	3806.37	0.55	0	37935	3936	3882	3836	3782	3736	3880	3780	33	1145	100	2680	5	1	32784744	1261	33.73	1.93	12	0.32	114.00	1992.00	6240	20240308	-38.38	2905	20231027	32.36	6240	-38.38	20240308	3125	23.04	20240805	6240	-38.38	20240308	2905	32.36	20231027	3.24	N	417500	100	32 억		180030	N	N	0	N	00	N
130	20241008	151255	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3815	-15	5	-0.39	347950610	91451	110.70	3795	3845	3775	4975	2685	3830	3804.78	0.55	0	31307	3936	3882	3836	3782	3736	3880	3780	33	1145	100	2680	5	1	32784744	1251	33.46	1.92	12	0.28	114.00	1992.00	6240	20240308	-38.86	2905	20231027	31.33	6240	-38.86	20240308	3125	22.08	20240805	6240	-38.86	20240308	2905	31.33	20231027	3.24	N	417500	100	32 억		180030	N	N	0	N	00	N
131	20241008	141249	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3830	0	3	0.00	309324135	81347	98.47	3795	3845	3775	4975	2685	3830	3802.53	0.55	0	25763	3936	3882	3836	3782	3736	3880	3780	33	1145	100	2680	5	1	32784744	1256	33.60	1.92	12	0.25	114.00	1992.00	6240	20240308	-38.62	2905	20231027	31.84	6240	-38.62	20240308	3125	22.56	20240805	6240	-38.62	20240308	2905	31.84	20231027	3.24	N	417500	100	32 억		180030	N	N	0	N	00	N
132	20241008	131248	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3825	-5	5	-0.13	230739600	60762	73.55	3795	3830	3775	4975	2685	3830	3797.43	0.55	0	17247	3936	3882	3836	3782	3736	3880	3780	33	1145	100	2680	5	1	32784744	1254	33.55	1.92	12	0.19	114.00	1992.00	6240	20240308	-38.70	2905	20231027	31.67	6240	-38.70	20240308	3125	22.40	20240805	6240	-38.70	20240308	2905	31.67	20231027	3.24	N	417500	100	32 억		180030	N	N	0	N	00	N
133	20241008	121249	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3825	-5	5	-0.13	203658345	53661	64.96	3795	3825	3775	4975	2685	3830	3795.28	0.55	0	15756	3936	3882	3836	3782	3736	3880	3780	33	1145	100	2680	5	1	32784744	1254	33.55	1.92	12	0.16	114.00	1992.00	6240	20240308	-38.70	2905	20231027	31.67	6240	-38.70	20240308	3125	22.40	20240805	6240	-38.70	20240308	2905	31.67	20231027	3.24	N	417500	100	32 억		180030	N	N	0	N	00	N
134	20241008	111248	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3815	-15	5	-0.39	201581335	53117	64.30	3795	3820	3775	4975	2685	3830	3795.04	0.55	0	15866	3936	3882	3836	3782	3736	3880	3780	33	1145	100	2680	5	1	32784744	1251	33.46	1.92	12	0.16	114.00	1992.00	6240	20240308	-38.86	2905	20231027	31.33	6240	-38.86	20240308	3125	22.08	20240805	6240	-38.86	20240308	2905	31.33	20231027	3.24	N	417500	100	32 억		180030	N	N	0	N	00	N
135	20241008	101248	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3800	-30	5	-0.78	173101900	45621	55.22	3795	3820	3775	4975	2685	3830	3794.35	0.55	0	14148	3936	3882	3836	3782	3736	3880	3780	33	1145	100	2680	5	1	32784744	1246	33.33	1.91	12	0.14	114.00	1992.00	6240	20240308	-39.10	2905	20231027	30.81	6240	-39.10	20240308	3125	21.60	20240805	6240	-39.10	20240308	2905	30.81	20231027	3.24	N	417500	100	32 억		180030	N	N	0	N	00	N
136	20241008	091252	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3785	-45	5	-1.17	13911060	3671	4.44	3795	3820	3775	4975	2685	3830	3789.45	0.55	0	660	3936	3882	3836	3782	3736	3880	3780	33	1145	100	2680	5	1	32784744	1241	33.20	1.90	12	0.01	114.00	1992.00	6240	20240308	-39.34	2905	20231027	30.29	6240	-39.34	20240308	3125	21.12	20240805	6240	-39.34	20240308	2905	30.29	20231027	3.24	N	417500	100	32 억		180030	N	N	0	N	00	N
137	20241007	161307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3830	0	3	0.00	316008435	82348	113.20	3830	3890	3790	4975	2685	3830	3837.49	0.49	0	19300	3956	3892	3856	3792	3756	3875	3775	33	1145	100	2680	5	1	32784744	1256	33.60	1.92	12	0.25	114.00	1992.00	6240	20240308	-38.62	2905	20231027	31.84	6240	-38.62	20240308	3125	22.56	20240805	6240	-38.62	20240308	2905	31.84	20231027	3.15	N	417500	100	32 억		159204	N	N	0	N	00	N
138	20241007	151218	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3835	5	2	0.13	308239480	80320	110.41	3830	3890	3790	4975	2685	3830	3837.64	0.49	0	19116	3956	3892	3856	3792	3756	3875	3775	33	1145	100	2680	5	1	32784744	1257	33.64	1.93	12	0.24	114.00	1992.00	6240	20240308	-38.54	2905	20231027	32.01	6240	-38.54	20240308	3125	22.72	20240805	6240	-38.54	20240308	2905	32.01	20231027	3.15	N	417500	100	32 억		159204	N	N	0	N	00	N
139	20241007	141236	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3840	10	2	0.26	286705120	74706	102.69	3830	3890	3790	4975	2685	3830	3837.78	0.49	0	17748	3956	3892	3856	3792	3756	3875	3775	33	1145	100	2680	5	1	32784744	1259	33.68	1.93	12	0.23	114.00	1992.00	6240	20240308	-38.46	2905	20231027	32.19	6240	-38.46	20240308	3125	22.88	20240805	6240	-38.46	20240308	2905	32.19	20231027	3.15	N	417500	100	32 억		159204	N	N	0	N	00	N
140	20241007	131206	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3830	0	3	0.00	245163020	63877	87.81	3830	3890	3790	4975	2685	3830	3838.05	0.49	0	15360	3956	3892	3856	3792	3756	3875	3775	33	1145	100	2680	5	1	32784744	1256	33.60	1.92	12	0.19	114.00	1992.00	6240	20240308	-38.62	2905	20231027	31.84	6240	-38.62	20240308	3125	22.56	20240805	6240	-38.62	20240308	2905	31.84	20231027	3.15	N	417500	100	32 억		159204	N	N	0	N	00	N
141	20241007	121231	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3845	15	2	0.39	184484275	48042	66.04	3830	3890	3790	4975	2685	3830	3840.06	0.49	0	12985	3956	3892	3856	3792	3756	3875	3775	33	1145	100	2680	5	1	32784744	1261	33.73	1.93	12	0.15	114.00	1992.00	6240	20240308	-38.38	2905	20231027	32.36	6240	-38.38	20240308	3125	23.04	20240805	6240	-38.38	20240308	2905	32.36	20231027	3.15	N	417500	100	32 억		159204	N	N	0	N	00	N
142	20241007	111151	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3840	10	2	0.26	160155560	41708	57.33	3830	3890	3790	4975	2685	3830	3839.92	0.49	0	11425	3956	3892	3856	3792	3756	3875	3775	33	1145	100	2680	5	1	32784744	1259	33.68	1.93	12	0.13	114.00	1992.00	6240	20240308	-38.46	2905	20231027	32.19	6240	-38.46	20240308	3125	22.88	20240805	6240	-38.46	20240308	2905	32.19	20231027	3.15	N	417500	100	32 억		159204	N	N	0	N	00	N
143	20241007	101143	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3860	30	2	0.78	107379545	28011	38.50	3830	3890	3790	4975	2685	3830	3833.48	0.49	0	1966	3956	3892	3856	3792	3756	3875	3775	33	1145	100	2680	5	1	32784744	1265	33.86	1.94	12	0.09	114.00	1992.00	6240	20240308	-38.14	2905	20231027	32.87	6240	-38.14	20240308	3125	23.52	20240805	6240	-38.14	20240308	2905	32.87	20231027	3.15	N	417500	100	32 억		159204	N	N	0	N	00	N
144	20241007	091226	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3850	20	2	0.52	49080435	12808	17.61	3830	3850	3820	4975	2685	3830	3832.01	0.49	0	-465	3956	3892	3856	3792	3756	3875	3775	33	1145	100	2680	5	1	32784744	1262	33.77	1.93	12	0.04	114.00	1992.00	6240	20240308	-38.30	2905	20231027	32.53	6240	-38.30	20240308	3125	23.20	20240805	6240	-38.30	20240308	2905	32.53	20231027	3.15	N	417500	100	32 억		159204	N	N	0	N	00	N
145	20241004	161107	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3830	-70	5	-1.79	279879115	72526	7.85	3900	3920	3820	5070	2730	3900	3859.03	0.51	0	-8646	4396	4147	3931	3682	3466	4040	3575	33	1170	100	2730	5	1	32784744	1256	33.60	1.92	12	0.22	114.00	1992.00	6240	20240308	-38.62	2905	20231027	31.84	6240	-38.62	20240308	3125	22.56	20240805	6240	-38.62	20240308	2905	31.84	20231027	3.19	N	417500	100	32 억		167659	N	N	0	N	00	N
146	20241004	151125	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3830	-70	5	-1.79	270038415	69957	7.57	3900	3920	3820	5070	2730	3900	3860.06	0.51	0	-7340	4396	4147	3931	3682	3466	4040	3575	33	1170	100	2730	5	1	32784744	1256	33.60	1.92	12	0.21	114.00	1992.00	6240	20240308	-38.62	2905	20231027	31.84	6240	-38.62	20240308	3125	22.56	20240805	6240	-38.62	20240308	2905	31.84	20231027	3.19	N	417500	100	32 억		167659	N	N	0	N	00	N
147	20241004	141110	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3840	-60	5	-1.54	216058825	55876	6.04	3900	3920	3820	5070	2730	3900	3866.76	0.51	0	-2083	4396	4147	3931	3682	3466	4040	3575	33	1170	100	2730	5	1	32784744	1259	33.68	1.93	12	0.17	114.00	1992.00	6240	20240308	-38.46	2905	20231027	32.19	6240	-38.46	20240308	3125	22.88	20240805	6240	-38.46	20240308	2905	32.19	20231027	3.19	N	417500	100	32 억		167659	N	N	0	N	00	N
148	20241004	131124	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3840	-60	5	-1.54	196589110	50812	5.50	3900	3920	3820	5070	2730	3900	3868.95	0.51	0	-1397	4396	4147	3931	3682	3466	4040	3575	33	1170	100	2730	5	1	32784744	1259	33.68	1.93	12	0.15	114.00	1992.00	6240	20240308	-38.46	2905	20231027	32.19	6240	-38.46	20240308	3125	22.88	20240805	6240	-38.46	20240308	2905	32.19	20231027	3.19	N	417500	100	32 억		167659	N	N	0	N	00	N
149	20241004	121119	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3880	-20	5	-0.51	137297255	35489	3.84	3900	3920	3820	5070	2730	3900	3868.73	0.51	0	-131	4396	4147	3931	3682	3466	4040	3575	33	1170	100	2730	5	1	32784744	1272	34.04	1.95	12	0.11	114.00	1992.00	6240	20240308	-37.82	2905	20231027	33.56	6240	-37.82	20240308	3125	24.16	20240805	6240	-37.82	20240308	2905	33.56	20231027	3.19	N	417500	100	32 억		167659	N	N	0	N	00	N
150	20241004	111110	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3875	-25	5	-0.64	107728650	27871	3.02	3900	3920	3820	5070	2730	3900	3865.26	0.51	0	3504	4396	4147	3931	3682	3466	4040	3575	33	1170	100	2730	5	1	32784744	1270	33.99	1.95	12	0.09	114.00	1992.00	6240	20240308	-37.90	2905	20231027	33.39	6240	-37.90	20240308	3125	24.00	20240805	6240	-37.90	20240308	2905	33.39	20231027	3.19	N	417500	100	32 억		167659	N	N	0	N	00	N
151	20241004	101115	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3880	-20	5	-0.51	75794950	19660	2.13	3900	3910	3820	5070	2730	3900	3855.29	0.51	0	4008	4396	4147	3931	3682	3466	4040	3575	33	1170	100	2730	5	1	32784744	1272	34.04	1.95	12	0.06	114.00	1992.00	6240	20240308	-37.82	2905	20231027	33.56	6240	-37.82	20240308	3125	24.16	20240805	6240	-37.82	20240308	2905	33.56	20231027	3.19	N	417500	100	32 억		167659	N	N	0	N	00	N
152	20241004	091120	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3835	-65	5	-1.67	41064055	10649	1.15	3900	3905	3830	5070	2730	3900	3856.14	0.51	0	4008	4396	4147	3931	3682	3466	4040	3575	33	1170	100	2730	5	1	32784744	1257	33.64	1.93	12	0.03	114.00	1992.00	6240	20240308	-38.54	2905	20231027	32.01	6240	-38.54	20240308	3125	22.72	20240805	6240	-38.54	20240308	2905	32.01	20231027	3.19	N	417500	100	32 억		167659	N	N	0	N	00	N
153	20241002	161106	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3900	-5	5	-0.13	3658799450	922727	923.95	3905	4180	3715	5070	2735	3905	3965.21	0.54	0	-9908	4008	3956	3883	3831	3758	3982	3857	33	1165	100	2730	5	1	32784744	1279	34.21	1.96	12	2.81	114.00	1992.00	6240	20240308	-37.50	2905	20231027	34.25	6240	-37.50	20240308	3125	24.80	20240805	6240	-37.50	20240308	2905	34.25	20231027	3.18	N	417500	100	32 억		177851	N	N	0	N	00	N
154	20241002	151121	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3900	-5	5	-0.13	3567646675	899369	900.56	3905	4180	3715	5070	2735	3905	3966.83	0.54	0	-7526	4008	3956	3883	3831	3758	3982	3857	33	1165	100	2730	5	1	32784744	1279	34.21	1.96	12	2.74	114.00	1992.00	6240	20240308	-37.50	2905	20231027	34.25	6240	-37.50	20240308	3125	24.80	20240805	6240	-37.50	20240308	2905	34.25	20231027	3.18	N	417500	100	32 억		177851	N	N	0	N	00	N
155	20241002	141122	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3785	-120	5	-3.07	3146610515	789576	790.62	3905	4180	3715	5070	2735	3905	3985.19	0.54	0	2214	4008	3956	3883	3831	3758	3982	3857	33	1165	100	2730	5	1	32784744	1241	33.20	1.90	12	2.41	114.00	1992.00	6240	20240308	-39.34	2905	20231027	30.29	6240	-39.34	20240308	3125	21.12	20240805	6240	-39.34	20240308	2905	30.29	20231027	3.18	N	417500	100	32 억		177851	N	N	0	N	00	N
156	20241002	131111	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4085	180	2	4.61	1134243490	281311	281.68	3905	4125	3845	5070	2735	3905	4031.99	0.54	0	67245	4008	3956	3883	3831	3758	3982	3857	33	1165	100	2730	5	1	32784744	1339	35.83	2.05	12	0.86	114.00	1992.00	6240	20240308	-34.54	2905	20231027	40.62	6240	-34.54	20240308	3125	30.72	20240805	6240	-34.54	20240308	2905	40.62	20231027	3.18	N	417500	100	32 억		177851	N	N	0	N	00	N
157	20241002	121111	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4025	120	2	3.07	1020698930	253376	253.71	3905	4125	3845	5070	2735	3905	4028.40	0.54	0	72438	4008	3956	3883	3831	3758	3982	3857	33	1165	100	2730	5	1	32784744	1320	35.31	2.02	12	0.77	114.00	1992.00	6240	20240308	-35.50	2905	20231027	38.55	6240	-35.50	20240308	3125	28.80	20240805	6240	-35.50	20240308	2905	38.55	20231027	3.18	N	417500	100	32 억		177851	N	N	0	N	00	N
158	20241002	111057	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4045	140	2	3.59	919432950	228351	228.65	3905	4125	3845	5070	2735	3905	4026.40	0.54	0	73502	4008	3956	3883	3831	3758	3982	3857	33	1165	100	2730	5	1	32784744	1326	35.48	2.03	12	0.70	114.00	1992.00	6240	20240308	-35.18	2905	20231027	39.24	6240	-35.18	20240308	3125	29.44	20240805	6240	-35.18	20240308	2905	39.24	20231027	3.18	N	417500	100	32 억		177851	N	N	0	N	00	N
159	20241002	101053	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4035	130	2	3.33	672799050	167070	167.29	3905	4125	3845	5070	2735	3905	4027.05	0.54	0	51643	4008	3956	3883	3831	3758	3982	3857	33	1165	100	2730	5	1	32784744	1323	35.39	2.03	12	0.51	114.00	1992.00	6240	20240308	-35.34	2905	20231027	38.90	6240	-35.34	20240308	3125	29.12	20240805	6240	-35.34	20240308	2905	38.90	20231027	3.18	N	417500	100	32 억		177851	N	N	0	N	00	N
160	20241002	091054	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3860	-45	5	-1.15	35054360	9071	9.08	3905	3905	3845	5070	2735	3905	3864.44	0.54	0	1190	4008	3956	3883	3831	3758	3982	3857	33	1165	100	2730	5	1	32784744	1265	33.86	1.94	12	0.03	114.00	1992.00	6240	20240308	-38.14	2905	20231027	32.87	6240	-38.14	20240308	3125	23.52	20240805	6240	-38.14	20240308	2905	32.87	20231027	3.18	N	417500	100	32 억		177851	N	N	0	N	00	N