KissMeData/110020/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	160849	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	65	2	2.96	54767800	24292	68.00	2200	2320	2170	2850	1540	2195	2254.56	0.73	0	7749	2281	2237	2216	2172	2151	2227	2162	45	655	500	1490	5	1	9058762	205	-2.62	2.72	12	0.27	-861.00	831.00	10350	20231215	-78.16	2135	20241025	5.85	9940	-77.26	20240122	2135	5.85	20241025	10350	-78.16	20231215	2135	5.85	20241025	0.00	N	110020	500	45 억		65949	N	N	0	N	00	N
3	20241031	150901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	90	2	4.10	53330840	23661	66.24	2200	2320	2170	2850	1540	2195	2253.96	0.73	0	7694	2281	2237	2216	2172	2151	2227	2162	45	655	500	1490	5	1	9058762	207	-2.65	2.75	12	0.26	-861.00	831.00	10350	20231215	-77.92	2135	20241025	7.03	9940	-77.01	20240122	2135	7.03	20241025	10350	-77.92	20231215	2135	7.03	20241025	0.00	N	110020	500	45 억		65949	N	N	0	N	00	N
4	20241031	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	90	2	4.10	50065140	22227	62.22	2200	2320	2170	2850	1540	2195	2252.45	0.73	0	7208	2281	2237	2216	2172	2151	2227	2162	45	655	500	1490	5	1	9058762	207	-2.65	2.75	12	0.25	-861.00	831.00	10350	20231215	-77.92	2135	20241025	7.03	9940	-77.01	20240122	2135	7.03	20241025	10350	-77.92	20231215	2135	7.03	20241025	0.00	N	110020	500	45 억		65949	N	N	0	N	00	N
5	20241031	130859	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	70	2	3.19	41185645	18343	51.35	2200	2300	2170	2850	1540	2195	2245.31	0.73	0	7316	2281	2237	2216	2172	2151	2227	2162	45	655	500	1490	5	1	9058762	205	-2.63	2.73	12	0.20	-861.00	831.00	10350	20231215	-78.12	2135	20241025	6.09	9940	-77.21	20240122	2135	6.09	20241025	10350	-78.12	20231215	2135	6.09	20241025	0.00	N	110020	500	45 억		65949	N	N	0	N	00	N
6	20241031	120900	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	35	2	1.59	18160830	8231	23.04	2200	2255	2170	2850	1540	2195	2206.39	0.73	0	-678	2281	2237	2216	2172	2151	2227	2162	45	655	500	1490	5	1	9058762	202	-2.59	2.68	12	0.09	-861.00	831.00	10350	20231215	-78.45	2135	20241025	4.45	9940	-77.57	20240122	2135	4.45	20241025	10350	-78.45	20231215	2135	4.45	20241025	0.00	N	110020	500	45 억		65949	N	N	0	N	00	N
7	20241031	110859	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	15	2	0.68	15330285	6963	19.49	2200	2235	2170	2850	1540	2195	2201.68	0.73	0	-648	2281	2237	2216	2172	2151	2227	2162	45	655	500	1490	5	1	9058762	200	-2.57	2.66	12	0.08	-861.00	831.00	10350	20231215	-78.65	2135	20241025	3.51	9940	-77.77	20240122	2135	3.51	20241025	10350	-78.65	20231215	2135	3.51	20241025	0.00	N	110020	500	45 억		65949	N	N	0	N	00	N
8	20241031	100859	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	35	2	1.59	12468790	5676	15.89	2200	2230	2170	2850	1540	2195	2196.76	0.73	0	-888	2281	2237	2216	2172	2151	2227	2162	45	655	500	1490	5	1	9058762	202	-2.59	2.68	12	0.06	-861.00	831.00	10350	20231215	-78.45	2135	20241025	4.45	9940	-77.57	20240122	2135	4.45	20241025	10350	-78.45	20231215	2135	4.45	20241025	0.00	N	110020	500	45 억		65949	N	N	0	N	00	N
9	20241031	090856	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	-5	5	-0.23	5475910	2489	6.97	2200	2220	2170	2850	1540	2195	2200.04	0.73	0	-1107	2281	2237	2216	2172	2151	2227	2162	45	655	500	1490	5	1	9058762	198	-2.54	2.64	12	0.03	-861.00	831.00	10350	20231215	-78.84	2135	20241025	2.58	9940	-77.97	20240122	2135	2.58	20241025	10350	-78.84	20231215	2135	2.58	20241025	0.00	N	110020	500	45 억		65949	N	N	0	N	00	N
10	20241030	160855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	0	3	0.00	78673570	35702	125.08	2195	2260	2195	2850	1540	2195	2203.62	0.66	0	7104	2288	2241	2218	2171	2148	2230	2160	45	655	500	1490	5	1	9058762	199	-2.55	2.64	12	0.39	-861.00	831.00	10350	20231215	-78.79	2135	20241025	2.81	9940	-77.92	20240122	2135	2.81	20241025	10350	-78.79	20231215	2135	2.81	20241025	0.00	N	110020	500	45 억		59414	N	N	0	N	00	N
11	20241030	150916	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	10	2	0.46	75303720	34171	119.72	2195	2260	2195	2850	1540	2195	2203.73	0.66	0	7291	2288	2241	2218	2171	2148	2230	2160	45	655	500	1490	5	1	9058762	200	-2.56	2.65	12	0.38	-861.00	831.00	10350	20231215	-78.70	2135	20241025	3.28	9940	-77.82	20240122	2135	3.28	20241025	10350	-78.70	20231215	2135	3.28	20241025	0.00	N	110020	500	45 억		59414	N	N	0	N	00	N
12	20241030	140858	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	10	2	0.46	46151915	20956	73.42	2195	2260	2195	2850	1540	2195	2202.32	0.66	0	-358	2288	2241	2218	2171	2148	2230	2160	45	655	500	1490	5	1	9058762	200	-2.56	2.65	12	0.23	-861.00	831.00	10350	20231215	-78.70	2135	20241025	3.28	9940	-77.82	20240122	2135	3.28	20241025	10350	-78.70	20231215	2135	3.28	20241025	0.00	N	110020	500	45 억		59414	N	N	0	N	00	N
13	20241030	130902	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	0	3	0.00	40304405	18293	64.09	2195	2260	2195	2850	1540	2195	2203.27	0.66	0	-161	2288	2241	2218	2171	2148	2230	2160	45	655	500	1490	5	1	9058762	199	-2.55	2.64	12	0.20	-861.00	831.00	10350	20231215	-78.79	2135	20241025	2.81	9940	-77.92	20240122	2135	2.81	20241025	10350	-78.79	20231215	2135	2.81	20241025	0.00	N	110020	500	45 억		59414	N	N	0	N	00	N
14	20241030	120915	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	15	2	0.68	34772555	15779	55.28	2195	2260	2195	2850	1540	2195	2203.72	0.66	0	-83	2288	2241	2218	2171	2148	2230	2160	45	655	500	1490	5	1	9058762	200	-2.57	2.66	12	0.17	-861.00	831.00	10350	20231215	-78.65	2135	20241025	3.51	9940	-77.77	20240122	2135	3.51	20241025	10350	-78.65	20231215	2135	3.51	20241025	0.00	N	110020	500	45 억		59414	N	N	0	N	00	N
15	20241030	110859	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	0	3	0.00	34144825	15495	54.29	2195	2260	2195	2850	1540	2195	2203.60	0.66	0	-61	2288	2241	2218	2171	2148	2230	2160	45	655	500	1490	5	1	9058762	199	-2.55	2.64	12	0.17	-861.00	831.00	10350	20231215	-78.79	2135	20241025	2.81	9940	-77.92	20240122	2135	2.81	20241025	10350	-78.79	20231215	2135	2.81	20241025	0.00	N	110020	500	45 억		59414	N	N	0	N	00	N
16	20241030	100856	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	10	2	0.46	17913405	8107	28.40	2195	2260	2195	2850	1540	2195	2209.62	0.66	0	140	2288	2241	2218	2171	2148	2230	2160	45	655	500	1490	5	1	9058762	200	-2.56	2.65	12	0.09	-861.00	831.00	10350	20231215	-78.70	2135	20241025	3.28	9940	-77.82	20240122	2135	3.28	20241025	10350	-78.70	20231215	2135	3.28	20241025	0.00	N	110020	500	45 억		59414	N	N	0	N	00	N
17	20241030	090901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	30	2	1.37	10789185	4891	17.14	2195	2260	2195	2850	1540	2195	2205.93	0.66	0	207	2288	2241	2218	2171	2148	2230	2160	45	655	500	1490	5	1	9058762	202	-2.58	2.68	12	0.05	-861.00	831.00	10350	20231215	-78.50	2135	20241025	4.22	9940	-77.62	20240122	2135	4.22	20241025	10350	-78.50	20231215	2135	4.22	20241025	0.00	N	110020	500	45 억		59414	N	N	0	N	00	N
18	20241029	160828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	-25	5	-1.13	63464185	28532	57.54	2240	2265	2195	2885	1555	2220	2224.32	0.65	0	480	2323	2271	2228	2176	2133	2297	2202	45	665	500	1500	5	1	9058762	199	-2.55	2.64	12	0.31	-861.00	831.00	10350	20231215	-78.79	2135	20241025	2.81	9940	-77.92	20240122	2135	2.81	20241025	10350	-78.79	20231215	2135	2.81	20241025	0.00	N	110020	500	45 억		58792	N	N	0	N	00	N
19	20241029	150841	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	5	2	0.23	47045740	21101	42.55	2240	2265	2195	2885	1555	2220	2229.55	0.65	0	-359	2323	2271	2228	2176	2133	2297	2202	45	665	500	1500	5	1	9058762	202	-2.58	2.68	12	0.23	-861.00	831.00	10350	20231215	-78.50	2135	20241025	4.22	9940	-77.62	20240122	2135	4.22	20241025	10350	-78.50	20231215	2135	4.22	20241025	0.00	N	110020	500	45 억		58792	N	N	0	N	00	N
20	20241029	140743	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	5	2	0.23	41504235	18613	37.54	2240	2265	2195	2885	1555	2220	2229.85	0.65	0	-1064	2323	2271	2228	2176	2133	2297	2202	45	665	500	1500	5	1	9058762	202	-2.58	2.68	12	0.21	-861.00	831.00	10350	20231215	-78.50	2135	20241025	4.22	9940	-77.62	20240122	2135	4.22	20241025	10350	-78.50	20231215	2135	4.22	20241025	0.00	N	110020	500	45 억		58792	N	N	0	N	00	N
21	20241029	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	10	2	0.45	38906405	17447	35.18	2240	2265	2195	2885	1555	2220	2229.98	0.65	0	-1071	2323	2271	2228	2176	2133	2297	2202	45	665	500	1500	5	1	9058762	202	-2.59	2.68	12	0.19	-861.00	831.00	10350	20231215	-78.45	2135	20241025	4.45	9940	-77.57	20240122	2135	4.45	20241025	10350	-78.45	20231215	2135	4.45	20241025	0.00	N	110020	500	45 억		58792	N	N	0	N	00	N
22	20241029	120837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	5	2	0.23	36832350	16519	33.31	2240	2265	2195	2885	1555	2220	2229.70	0.65	0	-1002	2323	2271	2228	2176	2133	2297	2202	45	665	500	1500	5	1	9058762	202	-2.58	2.68	12	0.18	-861.00	831.00	10350	20231215	-78.50	2135	20241025	4.22	9940	-77.62	20240122	2135	4.22	20241025	10350	-78.50	20231215	2135	4.22	20241025	0.00	N	110020	500	45 억		58792	N	N	0	N	00	N
23	20241029	110852	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	20	2	0.90	35612730	15973	32.21	2240	2265	2195	2885	1555	2220	2229.56	0.65	0	-1038	2323	2271	2228	2176	2133	2297	2202	45	665	500	1500	5	1	9058762	203	-2.60	2.70	12	0.18	-861.00	831.00	10350	20231215	-78.36	2135	20241025	4.92	9940	-77.46	20240122	2135	4.92	20241025	10350	-78.36	20231215	2135	4.92	20241025	0.00	N	110020	500	45 억		58792	N	N	0	N	00	N
24	20241029	100833	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	25	2	1.13	33660680	15102	30.46	2240	2265	2195	2885	1555	2220	2228.89	0.65	0	-657	2323	2271	2228	2176	2133	2297	2202	45	665	500	1500	5	1	9058762	203	-2.61	2.70	12	0.17	-861.00	831.00	10350	20231215	-78.31	2135	20241025	5.15	9940	-77.41	20240122	2135	5.15	20241025	10350	-78.31	20231215	2135	5.15	20241025	0.00	N	110020	500	45 억		58792	N	N	0	N	00	N
25	20241028	160826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	55	2	2.54	110078100	49586	91.09	2190	2280	2185	2810	1520	2165	2219.94	0.53	0	11066	2471	2317	2226	2072	1981	2395	2150	45	645	500	1470	5	1	9058762	201	-2.58	2.67	12	0.55	-861.00	831.00	10350	20231215	-78.55	2135	20241025	3.98	9940	-77.67	20240122	2135	3.98	20241025	10350	-78.55	20231215	2135	3.98	20241025	0.00	N	110020	500	45 억		47695	N	N	0	N	00	N
26	20241028	150831	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	45	2	2.08	104764150	47224	86.75	2190	2280	2185	2810	1520	2165	2218.45	0.53	0	11957	2471	2317	2226	2072	1981	2395	2150	45	645	500	1470	5	1	9058762	200	-2.57	2.66	12	0.52	-861.00	831.00	10350	20231215	-78.65	2135	20241025	3.51	9940	-77.77	20240122	2135	3.51	20241025	10350	-78.65	20231215	2135	3.51	20241025	0.00	N	110020	500	45 억		47695	N	N	0	N	00	N
27	20241028	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	30	2	1.39	57168050	25792	47.38	2190	2280	2190	2810	1520	2165	2216.50	0.53	0	4465	2471	2317	2226	2072	1981	2395	2150	45	645	500	1470	5	1	9058762	199	-2.55	2.64	12	0.28	-861.00	831.00	10350	20231215	-78.79	2135	20241025	2.81	9940	-77.92	20240122	2135	2.81	20241025	10350	-78.79	20231215	2135	2.81	20241025	0.00	N	110020	500	45 억		47695	N	N	0	N	00	N
28	20241028	130828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	30	2	1.39	51515090	23227	42.67	2190	2280	2190	2810	1520	2165	2217.90	0.53	0	4597	2471	2317	2226	2072	1981	2395	2150	45	645	500	1470	5	1	9058762	199	-2.55	2.64	12	0.26	-861.00	831.00	10350	20231215	-78.79	2135	20241025	2.81	9940	-77.92	20240122	2135	2.81	20241025	10350	-78.79	20231215	2135	2.81	20241025	0.00	N	110020	500	45 억		47695	N	N	0	N	00	N
29	20241028	120831	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	70	2	3.23	29022870	13069	24.01	2190	2280	2190	2810	1520	2165	2220.74	0.53	0	2273	2471	2317	2226	2072	1981	2395	2150	45	645	500	1470	5	1	9058762	202	-2.60	2.69	12	0.14	-861.00	831.00	10350	20231215	-78.41	2135	20241025	4.68	9940	-77.52	20240122	2135	4.68	20241025	10350	-78.41	20231215	2135	4.68	20241025	0.00	N	110020	500	45 억		47695	N	N	0	N	00	N
30	20241028	110720	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	65	2	3.00	27454915	12365	22.71	2190	2280	2190	2810	1520	2165	2220.37	0.53	0	2035	2471	2317	2226	2072	1981	2395	2150	45	645	500	1470	5	1	9058762	202	-2.59	2.68	12	0.14	-861.00	831.00	10350	20231215	-78.45	2135	20241025	4.45	9940	-77.57	20240122	2135	4.45	20241025	10350	-78.45	20231215	2135	4.45	20241025	0.00	N	110020	500	45 억		47695	N	N	0	N	00	N
31	20241028	100826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	50	2	2.31	18308525	8243	15.14	2190	2280	2190	2810	1520	2165	2221.10	0.53	0	1547	2471	2317	2226	2072	1981	2395	2150	45	645	500	1470	5	1	9058762	201	-2.57	2.67	12	0.09	-861.00	831.00	10350	20231215	-78.60	2135	20241025	3.75	9940	-77.72	20240122	2135	3.75	20241025	10350	-78.60	20231215	2135	3.75	20241025	0.00	N	110020	500	45 억		47695	N	N	0	N	00	N
32	20241028	090826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	70	2	3.23	6298600	2832	5.20	2190	2280	2190	2810	1520	2165	2224.08	0.53	0	-280	2471	2317	2226	2072	1981	2395	2150	45	645	500	1470	5	1	9058762	202	-2.60	2.69	12	0.03	-861.00	831.00	10350	20231215	-78.41	2135	20241025	4.68	9940	-77.52	20240122	2135	4.68	20241025	10350	-78.41	20231215	2135	4.68	20241025	0.00	N	110020	500	45 억		47695	N	N	0	N	00	N
33	20241025	160828	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2165	-105	5	-4.63	121363175	54423	98.16	2135	2380	2135	2950	1590	2270	2230.27	0.48	0	4462	2443	2356	2313	2226	2183	2335	2205	45	680	500	1540	5	1	9058762	196	-2.51	2.61	12	0.60	-861.00	831.00	10350	20231215	-79.08	2135	20241025	1.41	9940	-78.22	20240122	2135	1.41	20241025	10350	-79.08	20231215	2135	1.41	20241025	0.00	N	110020	500	45 억		43309	N	N	0	N	00	N
34	20241025	150829	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2190	-80	5	-3.52	112268600	50241	90.62	2135	2380	2135	2950	1590	2270	2234.60	0.48	0	4804	2443	2356	2313	2226	2183	2335	2205	45	680	500	1540	5	1	9058762	198	-2.54	2.64	12	0.55	-861.00	831.00	10350	20231215	-78.84	2135	20241025	2.58	9940	-77.97	20240122	2135	2.58	20241025	10350	-78.84	20231215	2135	2.58	20241025	0.00	N	110020	500	45 억		43309	N	N	0	N	00	N
35	20241025	140828	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2215	-55	5	-2.42	85867850	38243	68.98	2135	2380	2135	2950	1590	2270	2245.32	0.48	0	3096	2443	2356	2313	2226	2183	2335	2205	45	680	500	1540	5	1	9058762	201	-2.57	2.67	12	0.42	-861.00	831.00	10350	20231215	-78.60	2135	20241025	3.75	9940	-77.72	20240122	2135	3.75	20241025	10350	-78.60	20231215	2135	3.75	20241025	0.00	N	110020	500	45 억		43309	N	N	0	N	00	N
36	20241025	130829	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2230	-40	5	-1.76	63212900	28071	50.63	2135	2380	2135	2950	1590	2270	2251.89	0.48	0	1408	2443	2356	2313	2226	2183	2335	2205	45	680	500	1540	5	1	9058762	202	-2.59	2.68	12	0.31	-861.00	831.00	10350	20231215	-78.45	2135	20241025	4.45	9940	-77.57	20240122	2135	4.45	20241025	10350	-78.45	20231215	2135	4.45	20241025	0.00	N	110020	500	45 억		43309	N	N	0	N	00	N
37	20241025	120832	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2250	-20	5	-0.88	59979455	26634	48.04	2135	2380	2135	2950	1590	2270	2251.99	0.48	0	2422	2443	2356	2313	2226	2183	2335	2205	45	680	500	1540	5	1	9058762	204	-2.61	2.71	12	0.29	-861.00	831.00	10350	20231215	-78.26	2135	20241025	5.39	9940	-77.36	20240122	2135	5.39	20241025	10350	-78.26	20231215	2135	5.39	20241025	0.00	N	110020	500	45 억		43309	N	N	0	N	00	N
38	20241025	110826	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2205	-65	5	-2.86	50303290	22281	40.19	2135	2380	2135	2950	1590	2270	2257.68	0.48	0	1742	2443	2356	2313	2226	2183	2335	2205	45	680	500	1540	5	1	9058762	200	-2.56	2.65	12	0.25	-861.00	831.00	10350	20231215	-78.70	2135	20241025	3.28	9940	-77.82	20240122	2135	3.28	20241025	10350	-78.70	20231215	2135	3.28	20241025	0.00	N	110020	500	45 억		43309	N	N	0	N	00	N
39	20241025	100828	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2275	5	2	0.22	36974365	16319	29.43	2135	2380	2135	2950	1590	2270	2265.72	0.48	0	167	2443	2356	2313	2226	2183	2335	2205	45	680	500	1540	5	1	9058762	206	-2.64	2.74	12	0.18	-861.00	831.00	10350	20231215	-78.02	2135	20241025	6.56	9940	-77.11	20240122	2135	6.56	20241025	10350	-78.02	20231215	2135	6.56	20241025	0.00	N	110020	500	45 억		43309	N	N	0	N	00	N
40	20241025	090830	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2285	15	2	0.66	11120735	5136	9.26	2135	2285	2135	2950	1590	2270	2165.25	0.48	0	1320	2443	2356	2313	2226	2183	2335	2205	45	680	500	1540	5	1	9058762	207	-2.65	2.75	12	0.06	-861.00	831.00	10350	20231215	-77.92	2135	20241025	7.03	9940	-77.01	20240122	2135	7.03	20241025	10350	-77.92	20231215	2135	7.03	20241025	0.00	N	110020	500	45 억		43309	N	N	0	N	00	N
41	20241024	160812	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2270	-105	5	-4.42	127773875	55412	116.80	2375	2400	2270	3085	1665	2375	2305.94	0.58	0	-9399	2511	2442	2376	2307	2241	2410	2275	45	710	500	1610	5	1	9058762	206	-2.64	2.73	12	0.61	-861.00	831.00	11140	20231017	-79.62	2270	20241024	0.00	9940	-77.16	20240122	2270	0.00	20241024	10350	-78.07	20231215	2270	0.00	20241024	0.00	N	110020	500	45 억		52673	N	N	0	N	00	N
42	20241024	150820	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2275	-100	5	-4.21	125141630	54254	114.36	2375	2400	2275	3085	1665	2375	2306.59	0.58	0	-8864	2511	2442	2376	2307	2241	2410	2275	45	710	500	1610	5	1	9058762	206	-2.64	2.74	12	0.60	-861.00	831.00	11140	20231017	-79.58	2275	20241024	0.00	9940	-77.11	20240122	2275	0.00	20241024	10350	-78.02	20231215	2275	0.00	20241024	0.00	N	110020	500	45 억		52673	N	N	0	N	00	N
43	20241024	140807	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2295	-80	5	-3.37	99681295	43102	90.85	2375	2400	2275	3085	1665	2375	2312.68	0.58	0	-4475	2511	2442	2376	2307	2241	2410	2275	45	710	500	1610	5	1	9058762	208	-2.67	2.76	12	0.48	-861.00	831.00	11140	20231017	-79.40	2275	20241024	0.88	9940	-76.91	20240122	2275	0.88	20241024	10350	-77.83	20231215	2275	0.88	20241024	0.00	N	110020	500	45 억		52673	N	N	0	N	00	N
44	20241024	130818	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2300	-75	5	-3.16	77578115	33451	70.51	2375	2400	2280	3085	1665	2375	2319.16	0.58	0	-5029	2511	2442	2376	2307	2241	2410	2275	45	710	500	1610	5	1	9058762	208	-2.67	2.77	12	0.37	-861.00	831.00	11140	20231017	-79.35	2280	20241024	0.88	9940	-76.86	20240122	2280	0.88	20241024	10350	-77.78	20231215	2280	0.88	20241024	0.00	N	110020	500	45 억		52673	N	N	0	N	00	N
45	20241024	120817	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-45	5	-1.89	26085790	11026	23.24	2375	2400	2330	3085	1665	2375	2365.84	0.58	0	-1241	2511	2442	2376	2307	2241	2410	2275	45	710	500	1610	5	1	9058762	211	-2.71	2.80	12	0.12	-861.00	831.00	11140	20231017	-79.08	2280	20241016	2.19	9940	-76.56	20240122	2280	2.19	20241016	10350	-77.49	20231215	2280	2.19	20241016	0.00	N	110020	500	45 억		52673	N	N	0	N	00	N
46	20241024	110820	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	10	2	0.42	17118985	7214	15.21	2375	2400	2350	3085	1665	2375	2373.02	0.58	0	224	2511	2442	2376	2307	2241	2410	2275	45	710	500	1610	5	1	9058762	216	-2.77	2.87	12	0.08	-861.00	831.00	11140	20231017	-78.59	2280	20241016	4.61	9940	-76.01	20240122	2280	4.61	20241016	10350	-76.96	20231215	2280	4.61	20241016	0.00	N	110020	500	45 억		52673	N	N	0	N	00	N
47	20241024	100807	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-10	5	-0.42	14300335	6022	12.69	2375	2400	2350	3085	1665	2375	2374.68	0.58	0	261	2511	2442	2376	2307	2241	2410	2275	45	710	500	1610	5	1	9058762	214	-2.75	2.85	12	0.07	-861.00	831.00	11140	20231017	-78.77	2280	20241016	3.73	9940	-76.21	20240122	2280	3.73	20241016	10350	-77.15	20231215	2280	3.73	20241016	0.00	N	110020	500	45 억		52673	N	N	0	N	00	N
48	20241024	090848	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-5	5	-0.21	12964240	5457	11.50	2375	2390	2370	3085	1665	2375	2375.71	0.58	0	307	2511	2442	2376	2307	2241	2410	2275	45	710	500	1610	5	1	9058762	215	-2.75	2.85	12	0.06	-861.00	831.00	11140	20231017	-78.73	2280	20241016	3.95	9940	-76.16	20240122	2280	3.95	20241016	10350	-77.10	20231215	2280	3.95	20241016	0.00	N	110020	500	45 억		52673	N	N	0	N	00	N
49	20241023	160819	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-15	5	-0.63	112849635	47443	123.21	2410	2445	2310	3105	1675	2390	2378.65	0.51	0	6774	2670	2530	2460	2320	2250	2495	2285	45	715	500	1620	5	1	9058762	215	-2.76	2.86	12	0.52	-861.00	831.00	11140	20231017	-78.68	2280	20241016	4.17	9940	-76.11	20240122	2280	4.17	20241016	10350	-77.05	20231215	2280	4.17	20241016	0.00	N	110020	500	45 억		45800	N	N	0	N	00	N
50	20241023	150833	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-5	5	-0.21	101438620	42630	110.71	2410	2445	2310	3105	1675	2390	2379.51	0.51	0	6360	2670	2530	2460	2320	2250	2495	2285	45	715	500	1620	5	1	9058762	216	-2.77	2.87	12	0.47	-861.00	831.00	11140	20231017	-78.59	2280	20241016	4.61	9940	-76.01	20240122	2280	4.61	20241016	10350	-76.96	20231215	2280	4.61	20241016	0.00	N	110020	500	45 억		45800	N	N	0	N	00	N
51	20241023	140838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-5	5	-0.21	56894765	23936	62.16	2410	2445	2310	3105	1675	2390	2376.95	0.51	0	-1820	2670	2530	2460	2320	2250	2495	2285	45	715	500	1620	5	1	9058762	216	-2.77	2.87	12	0.26	-861.00	831.00	11140	20231017	-78.59	2280	20241016	4.61	9940	-76.01	20240122	2280	4.61	20241016	10350	-76.96	20231215	2280	4.61	20241016	0.00	N	110020	500	45 억		45800	N	N	0	N	00	N
52	20241023	130825	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-20	5	-0.84	46431815	19509	50.66	2410	2445	2310	3105	1675	2390	2380.02	0.51	0	-2190	2670	2530	2460	2320	2250	2495	2285	45	715	500	1620	5	1	9058762	215	-2.75	2.85	12	0.22	-861.00	831.00	11140	20231017	-78.73	2280	20241016	3.95	9940	-76.16	20240122	2280	3.95	20241016	10350	-77.10	20231215	2280	3.95	20241016	0.00	N	110020	500	45 억		45800	N	N	0	N	00	N
53	20241023	120821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-5	5	-0.21	42872215	18009	46.77	2410	2445	2310	3105	1675	2390	2380.60	0.51	0	-2112	2670	2530	2460	2320	2250	2495	2285	45	715	500	1620	5	1	9058762	216	-2.77	2.87	12	0.20	-861.00	831.00	11140	20231017	-78.59	2280	20241016	4.61	9940	-76.01	20240122	2280	4.61	20241016	10350	-76.96	20231215	2280	4.61	20241016	0.00	N	110020	500	45 억		45800	N	N	0	N	00	N
54	20241023	110817	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-20	5	-0.84	33621365	14115	36.66	2410	2445	2310	3105	1675	2390	2381.96	0.51	0	-2110	2670	2530	2460	2320	2250	2495	2285	45	715	500	1620	5	1	9058762	215	-2.75	2.85	12	0.16	-861.00	831.00	11140	20231017	-78.73	2280	20241016	3.95	9940	-76.16	20240122	2280	3.95	20241016	10350	-77.10	20231215	2280	3.95	20241016	0.00	N	110020	500	45 억		45800	N	N	0	N	00	N
55	20241023	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	0	3	0.00	19956765	8363	21.72	2410	2445	2310	3105	1675	2390	2386.32	0.51	0	-954	2670	2530	2460	2320	2250	2495	2285	45	715	500	1620	5	1	9058762	217	-2.78	2.88	12	0.09	-861.00	831.00	11140	20231017	-78.55	2280	20241016	4.82	9940	-75.96	20240122	2280	4.82	20241016	10350	-76.91	20231215	2280	4.82	20241016	0.00	N	110020	500	45 억		45800	N	N	0	N	00	N
56	20241023	090821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	55	2	2.30	2058195	854	2.22	2410	2445	2410	3105	1675	2390	2410.06	0.51	0	229	2670	2530	2460	2320	2250	2495	2285	45	715	500	1620	5	1	9058762	221	-2.84	2.94	12	0.01	-861.00	831.00	11140	20231017	-78.05	2280	20241016	7.24	9940	-75.40	20240122	2280	7.24	20241016	10350	-76.38	20231215	2280	7.24	20241016	0.00	N	110020	500	45 억		45800	N	N	0	N	00	N
57	20241022	160810	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-100	5	-4.02	94812610	38475	222.33	2510	2600	2390	3235	1745	2490	2464.27	0.55	0	-3924	2740	2615	2515	2390	2290	2677	2452	45	745	500	1690	5	1	9058762	217	-2.78	2.88	12	0.42	-861.00	831.00	11140	20231017	-78.55	2280	20241016	4.82	9940	-75.96	20240122	2280	4.82	20241016	10350	-76.91	20231215	2280	4.82	20241016	0.00	N	110020	500	45 억		49604	N	N	0	N	00	N
58	20241022	150821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	-95	5	-3.82	92387240	37461	216.48	2510	2600	2395	3235	1745	2490	2466.22	0.55	0	-3924	2740	2615	2515	2390	2290	2677	2452	45	745	500	1690	5	1	9058762	217	-2.78	2.88	12	0.41	-861.00	831.00	11140	20231017	-78.50	2280	20241016	5.04	9940	-75.91	20240122	2280	5.04	20241016	10350	-76.86	20231215	2280	5.04	20241016	0.00	N	110020	500	45 억		49604	N	N	0	N	00	N
59	20241022	140821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-75	5	-3.01	65346465	26254	151.71	2510	2600	2415	3235	1745	2490	2489.01	0.55	0	-2649	2740	2615	2515	2390	2290	2677	2452	45	745	500	1690	5	1	9058762	219	-2.80	2.91	12	0.29	-861.00	831.00	11140	20231017	-78.32	2280	20241016	5.92	9940	-75.70	20240122	2280	5.92	20241016	10350	-76.67	20231215	2280	5.92	20241016	0.00	N	110020	500	45 억		49604	N	N	0	N	00	N
60	20241022	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	0	3	0.00	53653560	21436	123.87	2510	2600	2470	3235	1745	2490	2502.97	0.55	0	-2030	2740	2615	2515	2390	2290	2677	2452	45	745	500	1690	5	1	9058762	226	-2.89	3.00	12	0.24	-861.00	831.00	11140	20231017	-77.65	2280	20241016	9.21	9940	-74.95	20240122	2280	9.21	20241016	10350	-75.94	20231215	2280	9.21	20241016	0.00	N	110020	500	45 억		49604	N	N	0	N	00	N
61	20241022	120819	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	-15	5	-0.60	37115660	14763	85.31	2510	2600	2475	3235	1745	2490	2514.10	0.55	0	-2887	2740	2615	2515	2390	2290	2677	2452	45	745	500	1690	5	1	9058762	224	-2.87	2.98	12	0.16	-861.00	831.00	11140	20231017	-77.78	2280	20241016	8.55	9940	-75.10	20240122	2280	8.55	20241016	10350	-76.09	20231215	2280	8.55	20241016	0.00	N	110020	500	45 억		49604	N	N	0	N	00	N
62	20241022	110815	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	50	2	2.01	20993800	8326	48.11	2510	2600	2490	3235	1745	2490	2521.47	0.55	0	-2881	2740	2615	2515	2390	2290	2677	2452	45	745	500	1690	5	1	9058762	230	-2.95	3.06	12	0.09	-861.00	831.00	11140	20231017	-77.20	2280	20241016	11.40	9940	-74.45	20240122	2280	11.40	20241016	10350	-75.46	20231215	2280	11.40	20241016	0.00	N	110020	500	45 억		49604	N	N	0	N	00	N
63	20241022	100817	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	20	2	0.80	11008540	4376	25.29	2510	2600	2490	3235	1745	2490	2515.66	0.55	0	-2574	2740	2615	2515	2390	2290	2677	2452	45	745	500	1690	5	1	9058762	227	-2.92	3.02	12	0.05	-861.00	831.00	11140	20231017	-77.47	2280	20241016	10.09	9940	-74.75	20240122	2280	10.09	20241016	10350	-75.75	20231215	2280	10.09	20241016	0.00	N	110020	500	45 억		49604	N	N	0	N	00	N
64	20241022	090816	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	10	2	0.40	1956390	781	4.51	2510	2520	2500	3235	1745	2490	2504.98	0.55	0	-462	2740	2615	2515	2390	2290	2677	2452	45	745	500	1690	5	1	9058762	226	-2.90	3.01	12	0.01	-861.00	831.00	11140	20231017	-77.56	2280	20241016	9.65	9940	-74.85	20240122	2280	9.65	20241016	10350	-75.85	20231215	2280	9.65	20241016	0.00	N	110020	500	45 억		49604	N	N	0	N	00	N
65	20241021	160809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	15	2	0.61	43169550	17305	79.14	2475	2640	2415	3215	1735	2475	2494.63	0.57	0	-1755	2711	2592	2521	2402	2331	2557	2367	45	740	500	1680	5	1	9058762	226	-2.89	3.00	12	0.19	-861.00	831.00	11140	20231017	-77.65	2280	20241016	9.21	9940	-74.95	20240122	2280	9.21	20241016	10350	-75.94	20231215	2280	9.21	20241016	0.00	N	110020	500	45 억		51278	N	N	0	N	00	N
66	20241021	150814	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	5	2	0.20	40072685	16057	73.44	2475	2640	2415	3215	1735	2475	2495.65	0.57	0	-1850	2711	2592	2521	2402	2331	2557	2367	45	740	500	1680	5	1	9058762	225	-2.88	2.98	12	0.18	-861.00	831.00	11140	20231017	-77.74	2280	20241016	8.77	9940	-75.05	20240122	2280	8.77	20241016	10350	-76.04	20231215	2280	8.77	20241016	0.00	N	110020	500	45 억		51278	N	N	0	N	00	N
67	20241021	140816	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	20	2	0.81	37097445	14857	67.95	2475	2640	2415	3215	1735	2475	2496.97	0.57	0	-1779	2711	2592	2521	2402	2331	2557	2367	45	740	500	1680	5	1	9058762	226	-2.90	3.00	12	0.16	-861.00	831.00	11140	20231017	-77.60	2280	20241016	9.43	9940	-74.90	20240122	2280	9.43	20241016	10350	-75.89	20231215	2280	9.43	20241016	0.00	N	110020	500	45 억		51278	N	N	0	N	00	N
68	20241021	130813	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	15	2	0.61	36975855	14808	67.72	2475	2640	2415	3215	1735	2475	2497.02	0.57	0	-1762	2711	2592	2521	2402	2331	2557	2367	45	740	500	1680	5	1	9058762	226	-2.89	3.00	12	0.16	-861.00	831.00	11140	20231017	-77.65	2280	20241016	9.21	9940	-74.95	20240122	2280	9.21	20241016	10350	-75.94	20231215	2280	9.21	20241016	0.00	N	110020	500	45 억		51278	N	N	0	N	00	N
69	20241021	120813	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	0	3	0.00	36570780	14645	66.98	2475	2640	2415	3215	1735	2475	2497.15	0.57	0	-1762	2711	2592	2521	2402	2331	2557	2367	45	740	500	1680	5	1	9058762	224	-2.87	2.98	12	0.16	-861.00	831.00	11140	20231017	-77.78	2280	20241016	8.55	9940	-75.10	20240122	2280	8.55	20241016	10350	-76.09	20231215	2280	8.55	20241016	0.00	N	110020	500	45 억		51278	N	N	0	N	00	N
70	20241021	110810	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	5	2	0.20	26228690	10514	48.09	2475	2640	2415	3215	1735	2475	2494.64	0.57	0	-1220	2711	2592	2521	2402	2331	2557	2367	45	740	500	1680	5	1	9058762	225	-2.88	2.98	12	0.12	-861.00	831.00	11140	20231017	-77.74	2280	20241016	8.77	9940	-75.05	20240122	2280	8.77	20241016	10350	-76.04	20231215	2280	8.77	20241016	0.00	N	110020	500	45 억		51278	N	N	0	N	00	N
71	20241021	100812	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	25	2	1.01	19481425	7793	35.64	2475	2640	2415	3215	1735	2475	2499.86	0.57	0	-1208	2711	2592	2521	2402	2331	2557	2367	45	740	500	1680	5	1	9058762	226	-2.90	3.01	12	0.09	-861.00	831.00	11140	20231017	-77.56	2280	20241016	9.65	9940	-74.85	20240122	2280	9.65	20241016	10350	-75.85	20231215	2280	9.65	20241016	0.00	N	110020	500	45 억		51278	N	N	0	N	00	N
72	20241021	090811	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	-20	5	-0.81	4499105	1836	8.40	2475	2500	2415	3215	1735	2475	2450.49	0.57	0	642	2711	2592	2521	2402	2331	2557	2367	45	740	500	1680	5	1	9058762	222	-2.85	2.95	12	0.02	-861.00	831.00	11140	20231017	-77.96	2280	20241016	7.68	9940	-75.30	20240122	2280	7.68	20241016	10350	-76.28	20231215	2280	7.68	20241016	0.00	N	110020	500	45 억		51278	N	N	0	N	00	N
73	20241018	160810	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	-25	5	-1.00	54296840	21865	55.56	2525	2640	2450	3250	1750	2500	2483.28	0.61	0	-4125	2700	2600	2515	2415	2330	2557	2372	45	750	500	1700	5	1	9058762	224	-2.87	2.98	12	0.24	-861.00	831.00	11140	20231017	-77.78	2280	20241016	8.55	9940	-75.10	20240122	2280	8.55	20241016	10350	-76.09	20231215	2280	8.55	20241016	0.00	N	110020	500	45 억		55344	N	N	0	N	00	N
74	20241018	150831	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	-45	5	-1.80	40091465	16081	40.86	2525	2640	2450	3250	1750	2500	2493.10	0.61	0	-3762	2700	2600	2515	2415	2330	2557	2372	45	750	500	1700	5	1	9058762	222	-2.85	2.95	12	0.18	-861.00	831.00	11140	20231017	-77.96	2280	20241016	7.68	9940	-75.30	20240122	2280	7.68	20241016	10350	-76.28	20231215	2280	7.68	20241016	0.00	N	110020	500	45 억		55344	N	N	0	N	00	N
75	20241018	140831	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-35	5	-1.40	36381600	14572	37.03	2525	2640	2450	3250	1750	2500	2496.68	0.61	0	-3762	2700	2600	2515	2415	2330	2557	2372	45	750	500	1700	5	1	9058762	223	-2.86	2.97	12	0.16	-861.00	831.00	11140	20231017	-77.87	2280	20241016	8.11	9940	-75.20	20240122	2280	8.11	20241016	10350	-76.18	20231215	2280	8.11	20241016	0.00	N	110020	500	45 억		55344	N	N	0	N	00	N
76	20241018	130818	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-35	5	-1.40	33245435	13299	33.79	2525	2640	2450	3250	1750	2500	2499.84	0.61	0	-3562	2700	2600	2515	2415	2330	2557	2372	45	750	500	1700	5	1	9058762	223	-2.86	2.97	12	0.15	-861.00	831.00	11140	20231017	-77.87	2280	20241016	8.11	9940	-75.20	20240122	2280	8.11	20241016	10350	-76.18	20231215	2280	8.11	20241016	0.00	N	110020	500	45 억		55344	N	N	0	N	00	N
77	20241018	120829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-15	5	-0.60	27629250	11016	27.99	2525	2640	2450	3250	1750	2500	2508.10	0.61	0	-2670	2700	2600	2515	2415	2330	2557	2372	45	750	500	1700	5	1	9058762	225	-2.89	2.99	12	0.12	-861.00	831.00	11140	20231017	-77.69	2280	20241016	8.99	9940	-75.00	20240122	2280	8.99	20241016	10350	-75.99	20231215	2280	8.99	20241016	0.00	N	110020	500	45 억		55344	N	N	0	N	00	N
78	20241018	110823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-20	5	-0.80	26759565	10665	27.10	2525	2640	2450	3250	1750	2500	2509.10	0.61	0	-2629	2700	2600	2515	2415	2330	2557	2372	45	750	500	1700	5	1	9058762	225	-2.88	2.98	12	0.12	-861.00	831.00	11140	20231017	-77.74	2280	20241016	8.77	9940	-75.05	20240122	2280	8.77	20241016	10350	-76.04	20231215	2280	8.77	20241016	0.00	N	110020	500	45 억		55344	N	N	0	N	00	N
79	20241018	100813	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	-25	5	-1.00	19768615	7836	19.91	2525	2640	2465	3250	1750	2500	2522.79	0.61	0	-2832	2700	2600	2515	2415	2330	2557	2372	45	750	500	1700	5	1	9058762	224	-2.87	2.98	12	0.09	-861.00	831.00	11140	20231017	-77.78	2280	20241016	8.55	9940	-75.10	20240122	2280	8.55	20241016	10350	-76.09	20231215	2280	8.55	20241016	0.00	N	110020	500	45 억		55344	N	N	0	N	00	N
80	20241018	090815	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	50	2	2.00	5416090	2118	5.38	2525	2640	2525	3250	1750	2500	2557.17	0.61	0	-531	2700	2600	2515	2415	2330	2557	2372	45	750	500	1700	5	1	9058762	231	-2.96	3.07	12	0.02	-861.00	831.00	11140	20231017	-77.11	2280	20241016	11.84	9940	-74.35	20240122	2280	11.84	20241016	10350	-75.36	20231215	2280	11.84	20241016	0.00	N	110020	500	45 억		55344	N	N	0	N	00	N
81	20241017	160813	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	-60	5	-2.34	99032410	39342	20.14	2555	2615	2430	3325	1795	2560	2517.21	0.64	0	-3213	3006	2782	2531	2307	2056	2895	2420	45	765	500	1740	5	1	9058762	226	-2.90	3.01	12	0.43	-861.00	831.00	11140	20231017	-77.56	2280	20241016	9.65	9940	-74.85	20240122	2280	9.65	20241016	11140	-77.56	20231017	2280	9.65	20241016	0.00	N	110020	500	45 억		58392	N	N	0	N	00	N
82	20241017	150815	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	-55	5	-2.15	91995155	36531	18.70	2555	2615	2430	3325	1795	2560	2518.21	0.64	0	-1661	3006	2782	2531	2307	2056	2895	2420	45	765	500	1740	5	1	9058762	227	-2.91	3.01	12	0.40	-861.00	831.00	11140	20231017	-77.51	2280	20241016	9.87	9940	-74.80	20240122	2280	9.87	20241016	11140	-77.51	20231017	2280	9.87	20241016	0.00	N	110020	500	45 억		58392	N	N	0	N	00	N
83	20241017	140816	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	-40	5	-1.56	49717560	19770	10.12	2555	2580	2430	3325	1795	2560	2514.67	0.64	0	-1061	3006	2782	2531	2307	2056	2895	2420	45	765	500	1740	5	1	9058762	228	-2.93	3.03	12	0.22	-861.00	831.00	11140	20231017	-77.38	2280	20241016	10.53	9940	-74.65	20240122	2280	10.53	20241016	11140	-77.38	20231017	2280	10.53	20241016	0.00	N	110020	500	45 억		58392	N	N	0	N	00	N
84	20241017	130814	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	-50	5	-1.95	45436225	18085	9.26	2555	2560	2430	3325	1795	2560	2512.23	0.64	0	-1032	3006	2782	2531	2307	2056	2895	2420	45	765	500	1740	5	1	9058762	227	-2.92	3.02	12	0.20	-861.00	831.00	11140	20231017	-77.47	2280	20241016	10.09	9940	-74.75	20240122	2280	10.09	20241016	11140	-77.47	20231017	2280	10.09	20241016	0.00	N	110020	500	45 억		58392	N	N	0	N	00	N
85	20241017	120817	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	-60	5	-2.34	39964550	15907	8.14	2555	2560	2430	3325	1795	2560	2512.23	0.64	0	-92	3006	2782	2531	2307	2056	2895	2420	45	765	500	1740	5	1	9058762	226	-2.90	3.01	12	0.18	-861.00	831.00	11140	20231017	-77.56	2280	20241016	9.65	9940	-74.85	20240122	2280	9.65	20241016	11140	-77.56	20231017	2280	9.65	20241016	0.00	N	110020	500	45 억		58392	N	N	0	N	00	N
86	20241017	110817	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-65	5	-2.54	36193305	14401	7.37	2555	2560	2430	3325	1795	2560	2513.07	0.64	0	-131	3006	2782	2531	2307	2056	2895	2420	45	765	500	1740	5	1	9058762	226	-2.90	3.00	12	0.16	-861.00	831.00	11140	20231017	-77.60	2280	20241016	9.43	9940	-74.90	20240122	2280	9.43	20241016	11140	-77.60	20231017	2280	9.43	20241016	0.00	N	110020	500	45 억		58392	N	N	0	N	00	N
87	20241017	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	-30	5	-1.17	19458110	7779	3.98	2555	2560	2430	3325	1795	2560	2500.95	0.64	0	-260	3006	2782	2531	2307	2056	2895	2420	45	765	500	1740	5	1	9058762	229	-2.94	3.04	12	0.09	-861.00	831.00	11140	20231017	-77.29	2280	20241016	10.96	9940	-74.55	20240122	2280	10.96	20241016	11140	-77.29	20231017	2280	10.96	20241016	0.00	N	110020	500	45 억		58392	N	N	0	N	00	N
88	20241017	090809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	-25	5	-0.98	5624180	2231	1.14	2555	2560	2470	3325	1795	2560	2519.95	0.64	0	505	3006	2782	2531	2307	2056	2895	2420	45	765	500	1740	5	1	9058762	230	-2.94	3.05	12	0.02	-861.00	831.00	11140	20231017	-77.24	2280	20241016	11.18	9940	-74.50	20240122	2280	11.18	20241016	11140	-77.24	20231017	2280	11.18	20241016	0.00	N	110020	500	45 억		58392	N	N	0	N	00	N
89	20241016	160806	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2560	145	2	6.00	495969760	194759	170.83	2435	2755	2280	3135	1695	2415	2546.55	0.55	0	7926	2551	2482	2426	2357	2301	2455	2330	45	720	500	1640	5	1	9058762	232	-2.97	3.08	12	2.15	-861.00	831.00	11140	20231017	-77.02	2280	20241016	12.28	9940	-74.25	20240122	2280	12.28	20241016	11140	-77.02	20231017	2280	12.28	20241016	0.00	N	110020	500	45 억		49547	N	N	0	N	00	N
90	20241016	150810	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2555	140	2	5.80	457351295	179665	157.59	2435	2755	2280	3135	1695	2415	2545.58	0.55	0	11050	2551	2482	2426	2357	2301	2455	2330	45	720	500	1640	5	1	9058762	231	-2.97	3.07	12	1.98	-861.00	831.00	11140	20231017	-77.06	2280	20241016	12.06	9940	-74.30	20240122	2280	12.06	20241016	11140	-77.06	20231017	2280	12.06	20241016	0.00	N	110020	500	45 억		49547	N	N	0	N	00	N
91	20241016	140810	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2550	135	2	5.59	174514195	72216	63.34	2435	2595	2280	3135	1695	2415	2416.56	0.55	0	6225	2551	2482	2426	2357	2301	2455	2330	45	720	500	1640	5	1	9058762	231	-2.96	3.07	12	0.80	-861.00	831.00	11140	20231017	-77.11	2280	20241016	11.84	9940	-74.35	20240122	2280	11.84	20241016	11140	-77.11	20231017	2280	11.84	20241016	0.00	N	110020	500	45 억		49547	N	N	0	N	00	N
92	20241016	130807	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2385	-30	5	-1.24	96783545	40995	35.96	2435	2440	2280	3135	1695	2415	2360.86	0.55	0	7535	2551	2482	2426	2357	2301	2455	2330	45	720	500	1640	5	1	9058762	216	-2.77	2.87	12	0.45	-861.00	831.00	11140	20231017	-78.59	2280	20241016	4.61	9940	-76.01	20240122	2280	4.61	20241016	11140	-78.59	20231017	2280	4.61	20241016	0.00	N	110020	500	45 억		49547	N	N	0	N	00	N
93	20241016	120808	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2385	-30	5	-1.24	95094415	40281	35.33	2435	2440	2280	3135	1695	2415	2360.78	0.55	0	7701	2551	2482	2426	2357	2301	2455	2330	45	720	500	1640	5	1	9058762	216	-2.77	2.87	12	0.44	-861.00	831.00	11140	20231017	-78.59	2280	20241016	4.61	9940	-76.01	20240122	2280	4.61	20241016	11140	-78.59	20231017	2280	4.61	20241016	0.00	N	110020	500	45 억		49547	N	N	0	N	00	N
94	20241016	110806	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2380	-35	5	-1.45	80248340	34045	29.86	2435	2440	2280	3135	1695	2415	2357.13	0.55	0	7949	2551	2482	2426	2357	2301	2455	2330	45	720	500	1640	5	1	9058762	216	-2.76	2.86	12	0.38	-861.00	831.00	11140	20231017	-78.64	2280	20241016	4.39	9940	-76.06	20240122	2280	4.39	20241016	11140	-78.64	20231017	2280	4.39	20241016	0.00	N	110020	500	45 억		49547	N	N	0	N	00	N
95	20241016	100807	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2395	-20	5	-0.83	78200900	33185	29.11	2435	2440	2280	3135	1695	2415	2356.51	0.55	0	7741	2551	2482	2426	2357	2301	2455	2330	45	720	500	1640	5	1	9058762	217	-2.78	2.88	12	0.37	-861.00	831.00	11140	20231017	-78.50	2280	20241016	5.04	9940	-75.91	20240122	2280	5.04	20241016	11140	-78.50	20231017	2280	5.04	20241016	0.00	N	110020	500	45 억		49547	N	N	0	N	00	N
96	20241016	090808	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2280	-135	5	-5.59	22875775	9705	8.51	2435	2440	2280	3135	1695	2415	2357.11	0.55	0	-831	2551	2482	2426	2357	2301	2455	2330	45	720	500	1640	5	1	9058762	207	-2.65	2.74	12	0.11	-861.00	831.00	11140	20231017	-79.53	2280	20241016	0.00	9940	-77.06	20240122	2280	0.00	20241016	11140	-79.53	20231017	2280	0.00	20241016	0.00	N	110020	500	45 억		49547	Y	N	0	N	00	N
97	20241015	160803	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2415	-80	5	-3.21	274242525	113810	638.20	2495	2495	2370	3240	1750	2495	2409.65	0.60	0	-4474	2585	2540	2510	2465	2435	2525	2450	45	745	500	1690	5	1	9058762	219	-2.80	2.91	12	1.26	-861.00	831.00	11140	20231017	-78.32	2370	20241015	1.90	9940	-75.70	20240122	2370	1.90	20241015	11140	-78.32	20231017	2370	1.90	20241015	0.00	N	110020	500	45 억		53977	N	N	0	N	00	N
98	20241015	150810	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2430	-65	5	-2.61	271924905	112852	632.83	2495	2495	2370	3240	1750	2495	2409.57	0.60	0	-4589	2585	2540	2510	2465	2435	2525	2450	45	745	500	1690	5	1	9058762	220	-2.82	2.92	12	1.25	-861.00	831.00	11140	20231017	-78.19	2370	20241015	2.53	9940	-75.55	20240122	2370	2.53	20241015	11140	-78.19	20231017	2370	2.53	20241015	0.00	N	110020	500	45 억		53977	N	N	0	N	00	N
99	20241015	140808	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2400	-95	5	-3.81	227649070	94408	529.40	2495	2495	2370	3240	1750	2495	2411.33	0.60	0	-10226	2585	2540	2510	2465	2435	2525	2450	45	745	500	1690	5	1	9058762	217	-2.79	2.89	12	1.04	-861.00	831.00	11140	20231017	-78.46	2370	20241015	1.27	9940	-75.86	20240122	2370	1.27	20241015	11140	-78.46	20231017	2370	1.27	20241015	0.00	N	110020	500	45 억		53977	N	N	0	N	00	N
100	20241015	130806	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2405	-90	5	-3.61	196357840	81323	456.03	2495	2495	2370	3240	1750	2495	2414.54	0.60	0	-4396	2585	2540	2510	2465	2435	2525	2450	45	745	500	1690	5	1	9058762	218	-2.79	2.89	12	0.90	-861.00	831.00	11140	20231017	-78.41	2370	20241015	1.48	9940	-75.80	20240122	2370	1.48	20241015	11140	-78.41	20231017	2370	1.48	20241015	0.00	N	110020	500	45 억		53977	N	N	0	N	00	N
101	20241015	120807	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2400	-95	5	-3.81	174385625	72175	404.73	2495	2495	2370	3240	1750	2495	2416.15	0.60	0	-4116	2585	2540	2510	2465	2435	2525	2450	45	745	500	1690	5	1	9058762	217	-2.79	2.89	12	0.80	-861.00	831.00	11140	20231017	-78.46	2370	20241015	1.27	9940	-75.86	20240122	2370	1.27	20241015	11140	-78.46	20231017	2370	1.27	20241015	0.00	N	110020	500	45 억		53977	N	N	0	N	00	N
102	20241015	110815	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2390	-105	5	-4.21	161582370	66841	374.82	2495	2495	2370	3240	1750	2495	2417.41	0.60	0	-2469	2585	2540	2510	2465	2435	2525	2450	45	745	500	1690	5	1	9058762	217	-2.78	2.88	12	0.74	-861.00	831.00	11140	20231017	-78.55	2370	20241015	0.84	9940	-75.96	20240122	2370	0.84	20241015	11140	-78.55	20231017	2370	0.84	20241015	0.00	N	110020	500	45 억		53977	N	N	0	N	00	N
103	20241015	100808	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2395	-100	5	-4.01	113557785	46872	262.84	2495	2495	2370	3240	1750	2495	2422.72	0.60	0	2105	2585	2540	2510	2465	2435	2525	2450	45	745	500	1690	5	1	9058762	217	-2.78	2.88	12	0.52	-861.00	831.00	11140	20231017	-78.50	2370	20241015	1.05	9940	-75.91	20240122	2370	1.05	20241015	11140	-78.50	20231017	2370	1.05	20241015	0.00	N	110020	500	45 억		53977	N	N	0	N	00	N
104	20241015	090805	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-10	5	-0.40	9579735	3842	21.54	2495	2495	2480	3240	1750	2495	2493.42	0.60	0	-2228	2585	2540	2510	2465	2435	2525	2450	45	745	500	1690	5	1	9058762	225	-2.89	2.99	12	0.04	-861.00	831.00	11140	20231017	-77.69	2400	20241011	3.54	9940	-75.00	20240122	2400	3.54	20241011	11140	-77.69	20231017	2400	3.54	20241011	0.00	N	110020	500	45 억		53977	N	N	0	N	00	N
105	20241014	160747	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-35	5	-1.38	44710455	17831	31.27	2515	2555	2480	3285	1775	2530	2507.46	0.59	0	295	2730	2630	2515	2415	2300	2572	2357	45	755	500	1720	5	1	9058762	226	-2.90	3.00	12	0.20	-861.00	831.00	11140	20231017	-77.60	2400	20241011	3.96	9940	-74.90	20240122	2400	3.96	20241011	11140	-77.60	20231017	2400	3.96	20241011	0.00	N	110020	500	45 억		53650	N	N	0	N	00	N
106	20241014	150756	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-35	5	-1.38	44119125	17594	30.86	2515	2555	2480	3285	1775	2530	2507.62	0.59	0	419	2730	2630	2515	2415	2300	2572	2357	45	755	500	1720	5	1	9058762	226	-2.90	3.00	12	0.19	-861.00	831.00	11140	20231017	-77.60	2400	20241011	3.96	9940	-74.90	20240122	2400	3.96	20241011	11140	-77.60	20231017	2400	3.96	20241011	0.00	N	110020	500	45 억		53650	N	N	0	N	00	N
107	20241014	140757	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	-30	5	-1.19	43059880	17169	30.11	2515	2555	2480	3285	1775	2530	2508.00	0.59	0	456	2730	2630	2515	2415	2300	2572	2357	45	755	500	1720	5	1	9058762	226	-2.90	3.01	12	0.19	-861.00	831.00	11140	20231017	-77.56	2400	20241011	4.17	9940	-74.85	20240122	2400	4.17	20241011	11140	-77.56	20231017	2400	4.17	20241011	0.00	N	110020	500	45 억		53650	N	N	0	N	00	N
108	20241014	130755	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	-25	5	-0.99	40585820	16178	28.37	2515	2555	2480	3285	1775	2530	2508.70	0.59	0	635	2730	2630	2515	2415	2300	2572	2357	45	755	500	1720	5	1	9058762	227	-2.91	3.01	12	0.18	-861.00	831.00	11140	20231017	-77.51	2400	20241011	4.38	9940	-74.80	20240122	2400	4.38	20241011	11140	-77.51	20231017	2400	4.38	20241011	0.00	N	110020	500	45 억		53650	N	N	0	N	00	N
109	20241014	120748	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	-25	5	-0.99	40211970	16029	28.11	2515	2555	2480	3285	1775	2530	2508.70	0.59	0	663	2730	2630	2515	2415	2300	2572	2357	45	755	500	1720	5	1	9058762	227	-2.91	3.01	12	0.18	-861.00	831.00	11140	20231017	-77.51	2400	20241011	4.38	9940	-74.80	20240122	2400	4.38	20241011	11140	-77.51	20231017	2400	4.38	20241011	0.00	N	110020	500	45 억		53650	N	N	0	N	00	N
110	20241014	110748	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-35	5	-1.38	39891880	15901	27.89	2515	2555	2480	3285	1775	2530	2508.77	0.59	0	727	2730	2630	2515	2415	2300	2572	2357	45	755	500	1720	5	1	9058762	226	-2.90	3.00	12	0.18	-861.00	831.00	11140	20231017	-77.60	2400	20241011	3.96	9940	-74.90	20240122	2400	3.96	20241011	11140	-77.60	20231017	2400	3.96	20241011	0.00	N	110020	500	45 억		53650	N	N	0	N	00	N
111	20241014	100748	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	15	2	0.59	23978190	9519	16.70	2515	2555	2480	3285	1775	2530	2518.98	0.59	0	1363	2730	2630	2515	2415	2300	2572	2357	45	755	500	1720	5	1	9058762	231	-2.96	3.06	12	0.11	-861.00	831.00	11140	20231017	-77.15	2400	20241011	6.04	9940	-74.40	20240122	2400	6.04	20241011	11140	-77.15	20231017	2400	6.04	20241011	0.00	N	110020	500	45 억		53650	N	N	0	N	00	N
112	20241014	090752	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	-30	5	-1.19	9688610	3853	6.76	2515	2525	2500	3285	1775	2530	2514.56	0.59	0	133	2730	2630	2515	2415	2300	2572	2357	45	755	500	1720	5	1	9058762	226	-2.90	3.01	12	0.04	-861.00	831.00	11140	20231017	-77.56	2400	20241011	4.17	9940	-74.85	20240122	2400	4.17	20241011	11140	-77.56	20231017	2400	4.17	20241011	0.00	N	110020	500	45 억		53650	N	N	0	N	00	N
113	20241011	160736	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2530	-45	5	-1.75	144363410	57015	143.41	2600	2615	2400	3345	1805	2575	2532.03	0.66	0	-5274	2748	2661	2613	2526	2478	2637	2502	45	770	500	1750	5	1	9058762	229	-2.94	3.04	12	0.63	-861.00	831.00	11140	20231017	-77.29	2400	20241011	5.42	9940	-74.55	20240122	2400	5.42	20241011	11140	-77.29	20231017	2400	5.42	20241011	0.00	N	110020	500	45 억		59543	N	N	0	N	00	N
114	20241011	150748	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2555	-20	5	-0.78	142930770	56449	141.99	2600	2615	2400	3345	1805	2575	2532.03	0.66	0	-4890	2748	2661	2613	2526	2478	2637	2502	45	770	500	1750	5	1	9058762	231	-2.97	3.07	12	0.62	-861.00	831.00	11140	20231017	-77.06	2400	20241011	6.46	9940	-74.30	20240122	2400	6.46	20241011	11140	-77.06	20231017	2400	6.46	20241011	0.00	N	110020	500	45 억		59543	N	N	0	N	00	N
115	20241011	140750	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2490	-85	5	-3.30	125895930	49664	124.92	2600	2615	2400	3345	1805	2575	2534.95	0.66	0	-4181	2748	2661	2613	2526	2478	2637	2502	45	770	500	1750	5	1	9058762	226	-2.89	3.00	12	0.55	-861.00	831.00	11140	20231017	-77.65	2400	20241011	3.75	9940	-74.95	20240122	2400	3.75	20241011	11140	-77.65	20231017	2400	3.75	20241011	0.00	N	110020	500	45 억		59543	N	N	0	N	00	N
116	20241011	130751	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	-65	5	-2.52	80020885	31122	78.28	2600	2615	2505	3345	1805	2575	2571.20	0.66	0	-2904	2748	2661	2613	2526	2478	2637	2502	45	770	500	1750	5	1	9058762	227	-2.92	3.02	12	0.34	-861.00	831.00	11140	20231017	-77.47	2410	20240729	4.15	9940	-74.75	20240122	2410	4.15	20240729	11140	-77.47	20231017	2410	4.15	20240729	0.00	N	110020	500	45 억		59543	N	N	0	N	00	N
117	20241011	120745	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-25	5	-0.97	69885430	27089	68.14	2600	2615	2515	3345	1805	2575	2579.85	0.66	0	-3232	2748	2661	2613	2526	2478	2637	2502	45	770	500	1750	5	1	9058762	231	-2.96	3.07	12	0.30	-861.00	831.00	11140	20231017	-77.11	2410	20240729	5.81	9940	-74.35	20240122	2410	5.81	20240729	11140	-77.11	20231017	2410	5.81	20240729	0.00	N	110020	500	45 억		59543	N	N	0	N	00	N
118	20241011	110745	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	-55	5	-2.14	65575005	25398	63.88	2600	2615	2515	3345	1805	2575	2581.90	0.66	0	-2737	2748	2661	2613	2526	2478	2637	2502	45	770	500	1750	5	1	9058762	228	-2.93	3.03	12	0.28	-861.00	831.00	11140	20231017	-77.38	2410	20240729	4.56	9940	-74.65	20240122	2410	4.56	20240729	11140	-77.38	20231017	2410	4.56	20240729	0.00	N	110020	500	45 억		59543	N	N	0	N	00	N
119	20241011	100753	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	25	2	0.97	45659145	17601	44.27	2600	2615	2570	3345	1805	2575	2594.12	0.66	0	-1501	2748	2661	2613	2526	2478	2637	2502	45	770	500	1750	5	1	9058762	236	-3.02	3.13	12	0.19	-861.00	831.00	11140	20231017	-76.66	2410	20240729	7.88	9940	-73.84	20240122	2410	7.88	20240729	11140	-76.66	20231017	2410	7.88	20240729	0.00	N	110020	500	45 억		59543	N	N	0	N	00	N
120	20241011	090750	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	35	2	1.36	740350	284	0.71	2600	2615	2585	3345	1805	2575	2606.87	0.66	0	-77	2748	2661	2613	2526	2478	2637	2502	45	770	500	1750	5	1	9058762	236	-3.03	3.14	12	0.00	-861.00	831.00	11140	20231017	-76.57	2410	20240729	8.30	9940	-73.74	20240122	2410	8.30	20240729	11140	-76.57	20231017	2410	8.30	20240729	0.00	N	110020	500	45 억		59543	N	N	0	N	00	N
121	20241010	160805	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	-70	5	-2.65	97992225	37457	88.28	2700	2700	2565	3435	1855	2645	2616.13	0.73	0	-4583	2735	2690	2655	2610	2575	2712	2632	45	790	500	1790	5	1	9058762	233	-2.99	3.10	12	0.41	-861.00	831.00	11140	20231017	-76.89	2410	20240729	6.85	9940	-74.09	20240122	2410	6.85	20240729	11140	-76.89	20231017	2410	6.85	20240729	0.00	N	110020	500	45 억		66321	N	N	0	N	00	N
122	20241010	150819	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	-50	5	-1.89	95736470	36585	86.22	2700	2700	2565	3435	1855	2645	2616.82	0.73	0	-4138	2735	2690	2655	2610	2575	2712	2632	45	790	500	1790	5	1	9058762	235	-3.01	3.12	12	0.40	-861.00	831.00	11140	20231017	-76.71	2410	20240729	7.68	9940	-73.89	20240122	2410	7.68	20240729	11140	-76.71	20231017	2410	7.68	20240729	0.00	N	110020	500	45 억		66321	N	N	0	N	00	N
123	20241010	140812	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	-45	5	-1.70	68209570	26015	61.31	2700	2700	2595	3435	1855	2645	2621.93	0.73	0	-2079	2735	2690	2655	2610	2575	2712	2632	45	790	500	1790	5	1	9058762	236	-3.02	3.13	12	0.29	-861.00	831.00	11140	20231017	-76.66	2410	20240729	7.88	9940	-73.84	20240122	2410	7.88	20240729	11140	-76.66	20231017	2410	7.88	20240729	0.00	N	110020	500	45 억		66321	N	N	0	N	00	N
124	20241010	130809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	0	3	0.00	14212455	5385	12.69	2700	2700	2620	3435	1855	2645	2639.27	0.73	0	-1394	2735	2690	2655	2610	2575	2712	2632	45	790	500	1790	5	1	9058762	240	-3.07	3.18	12	0.06	-861.00	831.00	11140	20231017	-76.26	2410	20240729	9.75	9940	-73.39	20240122	2410	9.75	20240729	11140	-76.26	20231017	2410	9.75	20240729	0.00	N	110020	500	45 억		66321	N	N	0	N	00	N
125	20241010	120811	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-10	5	-0.38	12768625	4837	11.40	2700	2700	2620	3435	1855	2645	2639.78	0.73	0	-1157	2735	2690	2655	2610	2575	2712	2632	45	790	500	1790	5	1	9058762	239	-3.06	3.17	12	0.05	-861.00	831.00	11140	20231017	-76.35	2410	20240729	9.34	9940	-73.49	20240122	2410	9.34	20240729	11140	-76.35	20231017	2410	9.34	20240729	0.00	N	110020	500	45 억		66321	N	N	0	N	00	N
126	20241010	110810	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	-20	5	-0.76	12729195	4822	11.36	2700	2700	2620	3435	1855	2645	2639.82	0.73	0	-1156	2735	2690	2655	2610	2575	2712	2632	45	790	500	1790	5	1	9058762	238	-3.05	3.16	12	0.05	-861.00	831.00	11140	20231017	-76.44	2410	20240729	8.92	9940	-73.59	20240122	2410	8.92	20240729	11140	-76.44	20231017	2410	8.92	20240729	0.00	N	110020	500	45 억		66321	N	N	0	N	00	N
127	20241010	100809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-5	5	-0.19	10065645	3810	8.98	2700	2700	2620	3435	1855	2645	2641.90	0.73	0	-1355	2735	2690	2655	2610	2575	2712	2632	45	790	500	1790	5	1	9058762	239	-3.07	3.18	12	0.04	-861.00	831.00	11140	20231017	-76.30	2410	20240729	9.54	9940	-73.44	20240122	2410	9.54	20240729	11140	-76.30	20231017	2410	9.54	20240729	0.00	N	110020	500	45 억		66321	N	N	0	N	00	N
128	20241010	090812	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-5	5	-0.19	2697565	1015	2.39	2700	2700	2640	3435	1855	2645	2657.70	0.73	0	-197	2735	2690	2655	2610	2575	2712	2632	45	790	500	1790	5	1	9058762	239	-3.07	3.18	12	0.01	-861.00	831.00	11140	20231017	-76.30	2410	20240729	9.54	9940	-73.44	20240122	2410	9.54	20240729	11140	-76.30	20231017	2410	9.54	20240729	0.00	N	110020	500	45 억		66321	N	N	0	N	00	N
129	20241008	160804	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	25	2	0.95	111836970	42412	85.53	2620	2700	2620	3405	1835	2620	2636.90	0.64	0	7939	2793	2706	2653	2566	2513	2680	2540	45	785	500	1780	5	1	9058762	240	-3.07	3.18	12	0.47	-861.00	831.00	11140	20231017	-76.26	2410	20240729	9.75	9940	-73.39	20240122	2410	9.75	20240729	11140	-76.26	20231017	2410	9.75	20240729	0.00	N	110020	500	45 억		58348	N	N	0	N	00	N
130	20241008	150810	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	25	2	0.95	111376805	42238	85.18	2620	2700	2620	3405	1835	2620	2636.89	0.64	0	7963	2793	2706	2653	2566	2513	2680	2540	45	785	500	1780	5	1	9058762	240	-3.07	3.18	12	0.47	-861.00	831.00	11140	20231017	-76.26	2410	20240729	9.75	9940	-73.39	20240122	2410	9.75	20240729	11140	-76.26	20231017	2410	9.75	20240729	0.00	N	110020	500	45 억		58348	N	N	0	N	00	N
131	20241008	140807	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	5	2	0.19	99595015	37766	76.16	2620	2700	2620	3405	1835	2620	2637.16	0.64	0	8478	2793	2706	2653	2566	2513	2680	2540	45	785	500	1780	5	1	9058762	238	-3.05	3.16	12	0.42	-861.00	831.00	11140	20231017	-76.44	2410	20240729	8.92	9940	-73.59	20240122	2410	8.92	20240729	11140	-76.44	20231017	2410	8.92	20240729	0.00	N	110020	500	45 억		58348	N	N	0	N	00	N
132	20241008	130805	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	10	2	0.38	96108065	36440	73.49	2620	2700	2620	3405	1835	2620	2637.43	0.64	0	8129	2793	2706	2653	2566	2513	2680	2540	45	785	500	1780	5	1	9058762	238	-3.05	3.16	12	0.40	-861.00	831.00	11140	20231017	-76.39	2410	20240729	9.13	9940	-73.54	20240122	2410	9.13	20240729	11140	-76.39	20231017	2410	9.13	20240729	0.00	N	110020	500	45 억		58348	N	N	0	N	00	N
133	20241008	120807	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	10	2	0.38	84395150	31979	64.49	2620	2700	2620	3405	1835	2620	2639.08	0.64	0	8154	2793	2706	2653	2566	2513	2680	2540	45	785	500	1780	5	1	9058762	238	-3.05	3.16	12	0.35	-861.00	831.00	11140	20231017	-76.39	2410	20240729	9.13	9940	-73.54	20240122	2410	9.13	20240729	11140	-76.39	20231017	2410	9.13	20240729	0.00	N	110020	500	45 억		58348	N	N	0	N	00	N
134	20241008	110805	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	20	2	0.76	63145745	23910	48.22	2620	2700	2620	3405	1835	2620	2640.98	0.64	0	7000	2793	2706	2653	2566	2513	2680	2540	45	785	500	1780	5	1	9058762	239	-3.07	3.18	12	0.26	-861.00	831.00	11140	20231017	-76.30	2410	20240729	9.54	9940	-73.44	20240122	2410	9.54	20240729	11140	-76.30	20231017	2410	9.54	20240729	0.00	N	110020	500	45 억		58348	N	N	0	N	00	N
135	20241008	100808	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	15	2	0.57	43978310	16632	33.54	2620	2700	2620	3405	1835	2620	2644.20	0.64	0	7605	2793	2706	2653	2566	2513	2680	2540	45	785	500	1780	5	1	9058762	239	-3.06	3.17	12	0.18	-861.00	831.00	11140	20231017	-76.35	2410	20240729	9.34	9940	-73.49	20240122	2410	9.34	20240729	11140	-76.35	20231017	2410	9.34	20240729	0.00	N	110020	500	45 억		58348	N	N	0	N	00	N
136	20241008	090806	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	25	2	0.95	6106215	2318	4.67	2620	2700	2620	3405	1835	2620	2634.26	0.64	0	-11	2793	2706	2653	2566	2513	2680	2540	45	785	500	1780	5	1	9058762	240	-3.07	3.18	12	0.03	-861.00	831.00	11140	20231017	-76.26	2410	20240729	9.75	9940	-73.39	20240122	2410	9.75	20240729	11140	-76.26	20231017	2410	9.75	20240729	0.00	N	110020	500	45 억		58348	N	N	0	N	00	N
137	20241007	160812	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-70	5	-2.60	131746405	49557	139.30	2715	2740	2600	3495	1885	2690	2658.57	0.54	0	9720	2823	2756	2713	2646	2603	2735	2625	45	805	500	1820	5	1	9058762	237	-3.04	3.15	12	0.55	-861.00	831.00	11140	20231017	-76.48	2410	20240729	8.71	9940	-73.64	20240122	2410	8.71	20240729	11140	-76.48	20231017	2410	8.71	20240729	0.00	N	110020	500	45 억		48565	N	N	0	N	00	N
138	20241007	150741	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-50	5	-1.86	116692845	43825	123.18	2715	2740	2600	3495	1885	2690	2662.70	0.54	0	11363	2823	2756	2713	2646	2603	2735	2625	45	805	500	1820	5	1	9058762	239	-3.07	3.18	12	0.48	-861.00	831.00	11140	20231017	-76.30	2410	20240729	9.54	9940	-73.44	20240122	2410	9.54	20240729	11140	-76.30	20231017	2410	9.54	20240729	0.00	N	110020	500	45 억		48565	N	N	0	N	00	N
139	20241007	140811	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	-60	5	-2.23	107035170	40167	112.90	2715	2740	2600	3495	1885	2690	2664.75	0.54	0	10837	2823	2756	2713	2646	2603	2735	2625	45	805	500	1820	5	1	9058762	238	-3.05	3.16	12	0.44	-861.00	831.00	11140	20231017	-76.39	2410	20240729	9.13	9940	-73.54	20240122	2410	9.13	20240729	11140	-76.39	20231017	2410	9.13	20240729	0.00	N	110020	500	45 억		48565	N	N	0	N	00	N
140	20241007	130740	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-25	5	-0.93	73501800	27487	77.26	2715	2740	2600	3495	1885	2690	2674.06	0.54	0	8230	2823	2756	2713	2646	2603	2735	2625	45	805	500	1820	5	1	9058762	241	-3.10	3.21	12	0.30	-861.00	831.00	11140	20231017	-76.08	2410	20240729	10.58	9940	-73.19	20240122	2410	10.58	20240729	11140	-76.08	20231017	2410	10.58	20240729	0.00	N	110020	500	45 억		48565	N	N	0	N	00	N
141	20241007	120815	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-10	5	-0.37	63950930	23891	67.15	2715	2740	2600	3495	1885	2690	2676.78	0.54	0	8375	2823	2756	2713	2646	2603	2735	2625	45	805	500	1820	5	1	9058762	243	-3.11	3.23	12	0.26	-861.00	831.00	11140	20231017	-75.94	2410	20240729	11.20	9940	-73.04	20240122	2410	11.20	20240729	11140	-75.94	20231017	2410	11.20	20240729	0.00	N	110020	500	45 억		48565	N	N	0	N	00	N
142	20241007	110728	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	0	3	0.00	61080080	22817	64.13	2715	2740	2600	3495	1885	2690	2676.95	0.54	0	8546	2823	2756	2713	2646	2603	2735	2625	45	805	500	1820	5	1	9058762	244	-3.12	3.24	12	0.25	-861.00	831.00	11140	20231017	-75.85	2410	20240729	11.62	9940	-72.94	20240122	2410	11.62	20240729	11140	-75.85	20231017	2410	11.62	20240729	0.00	N	110020	500	45 억		48565	N	N	0	N	00	N
143	20241007	100729	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	35	2	1.30	46735350	17443	49.03	2715	2740	2600	3495	1885	2690	2679.32	0.54	0	7777	2823	2756	2713	2646	2603	2735	2625	45	805	500	1820	5	1	9058762	247	-3.16	3.28	12	0.19	-861.00	831.00	11140	20231017	-75.54	2410	20240729	13.07	9940	-72.59	20240122	2410	13.07	20240729	11140	-75.54	20231017	2410	13.07	20240729	0.00	N	110020	500	45 억		48565	N	N	0	N	00	N
144	20241007	090804	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-30	5	-1.12	6609805	2454	6.90	2715	2740	2660	3495	1885	2690	2693.48	0.54	0	-1442	2823	2756	2713	2646	2603	2735	2625	45	805	500	1820	5	1	9058762	241	-3.09	3.20	12	0.03	-861.00	831.00	11140	20231017	-76.12	2410	20240729	10.37	9940	-73.24	20240122	2410	10.37	20240729	11140	-76.12	20231017	2410	10.37	20240729	0.00	N	110020	500	45 억		48565	N	N	0	N	00	N
145	20241004	160707	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-10	5	-0.37	93727290	34591	192.72	2700	2780	2670	3510	1890	2700	2709.59	0.50	0	3090	2820	2760	2695	2635	2570	2727	2602	45	810	500	1830	5	1	9058762	244	-3.12	3.24	12	0.38	-861.00	831.00	11140	20231017	-75.85	2410	20240729	11.62	9940	-72.94	20240122	2410	11.62	20240729	11140	-75.85	20231017	2410	11.62	20240729	0.00	N	110020	500	45 억		45475	N	N	0	N	00	N
146	20241004	150718	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	10	2	0.37	84547175	31201	173.83	2700	2780	2670	3510	1890	2700	2709.76	0.50	0	3301	2820	2760	2695	2635	2570	2727	2602	45	810	500	1830	5	1	9058762	245	-3.15	3.26	12	0.34	-861.00	831.00	11140	20231017	-75.67	2410	20240729	12.45	9940	-72.74	20240122	2410	12.45	20240729	11140	-75.67	20231017	2410	12.45	20240729	0.00	N	110020	500	45 억		45475	N	N	0	N	00	N
147	20241004	140713	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-5	5	-0.19	57948825	21359	119.00	2700	2780	2670	3510	1890	2700	2713.09	0.50	0	4035	2820	2760	2695	2635	2570	2727	2602	45	810	500	1830	5	1	9058762	244	-3.13	3.24	12	0.24	-861.00	831.00	11140	20231017	-75.81	2410	20240729	11.83	9940	-72.89	20240122	2410	11.83	20240729	11140	-75.81	20231017	2410	11.83	20240729	0.00	N	110020	500	45 억		45475	N	N	0	N	00	N
148	20241004	130714	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	10	2	0.37	47671910	17563	97.85	2700	2780	2670	3510	1890	2700	2714.34	0.50	0	5385	2820	2760	2695	2635	2570	2727	2602	45	810	500	1830	5	1	9058762	245	-3.15	3.26	12	0.19	-861.00	831.00	11140	20231017	-75.67	2410	20240729	12.45	9940	-72.74	20240122	2410	12.45	20240729	11140	-75.67	20231017	2410	12.45	20240729	0.00	N	110020	500	45 억		45475	N	N	0	N	00	N
149	20241004	120714	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	25	2	0.93	41107760	15146	84.38	2700	2780	2670	3510	1890	2700	2714.10	0.50	0	5412	2820	2760	2695	2635	2570	2727	2602	45	810	500	1830	5	1	9058762	247	-3.16	3.28	12	0.17	-861.00	831.00	11140	20231017	-75.54	2410	20240729	13.07	9940	-72.59	20240122	2410	13.07	20240729	11140	-75.54	20231017	2410	13.07	20240729	0.00	N	110020	500	45 억		45475	N	N	0	N	00	N
150	20241004	110710	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	35	2	1.30	32815560	12109	67.46	2700	2780	2670	3510	1890	2700	2710.01	0.50	0	6076	2820	2760	2695	2635	2570	2727	2602	45	810	500	1830	5	1	9058762	248	-3.18	3.29	12	0.13	-861.00	831.00	11140	20231017	-75.45	2410	20240729	13.49	9940	-72.48	20240122	2410	13.49	20240729	11140	-75.45	20231017	2410	13.49	20240729	0.00	N	110020	500	45 억		45475	N	N	0	N	00	N
151	20241004	100710	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	40	2	1.48	30214910	11159	62.17	2700	2780	2670	3510	1890	2700	2707.67	0.50	0	6579	2820	2760	2695	2635	2570	2727	2602	45	810	500	1830	5	1	9058762	248	-3.18	3.30	12	0.12	-861.00	831.00	11140	20231017	-75.40	2410	20240729	13.69	9940	-72.43	20240122	2410	13.69	20240729	11140	-75.40	20231017	2410	13.69	20240729	0.00	N	110020	500	45 억		45475	N	N	0	N	00	N
152	20241004	090710	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	80	2	2.96	11449670	4229	23.56	2700	2780	2670	3510	1890	2700	2707.42	0.50	0	2469	2820	2760	2695	2635	2570	2727	2602	45	810	500	1830	5	1	9058762	252	-3.23	3.35	12	0.05	-861.00	831.00	11140	20231017	-75.04	2410	20240729	15.35	9940	-72.03	20240122	2410	15.35	20240729	11140	-75.04	20231017	2410	15.35	20240729	0.00	N	110020	500	45 억		45475	N	N	0	N	00	N
153	20241002	160707	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-15	5	-0.55	48577890	17949	72.79	2715	2755	2630	3525	1905	2715	2706.44	0.53	0	-2794	2935	2825	2770	2660	2605	2797	2632	45	810	500	1840	5	1	9058762	245	-3.14	3.25	12	0.20	-861.00	831.00	11140	20231017	-75.76	2410	20240729	12.03	9940	-72.84	20240122	2410	12.03	20240729	11140	-75.76	20231017	2410	12.03	20240729	0.00	N	110020	500	45 억		48067	N	N	0	N	00	N
154	20241002	150718	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	10	2	0.37	44705985	16518	66.99	2715	2755	2630	3525	1905	2715	2706.50	0.53	0	-2470	2935	2825	2770	2660	2605	2797	2632	45	810	500	1840	5	1	9058762	247	-3.16	3.28	12	0.18	-861.00	831.00	11140	20231017	-75.54	2410	20240729	13.07	9940	-72.59	20240122	2410	13.07	20240729	11140	-75.54	20231017	2410	13.07	20240729	0.00	N	110020	500	45 억		48067	N	N	0	N	00	N
155	20241002	140716	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	15	2	0.55	41492820	15340	62.21	2715	2755	2630	3525	1905	2715	2704.88	0.53	0	-1768	2935	2825	2770	2660	2605	2797	2632	45	810	500	1840	5	1	9058762	247	-3.17	3.29	12	0.17	-861.00	831.00	11140	20231017	-75.49	2410	20240729	13.28	9940	-72.54	20240122	2410	13.28	20240729	11140	-75.49	20231017	2410	13.28	20240729	0.00	N	110020	500	45 억		48067	N	N	0	N	00	N
156	20241002	130708	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	40	2	1.47	32724290	12133	49.20	2715	2755	2630	3525	1905	2715	2697.13	0.53	0	-3105	2935	2825	2770	2660	2605	2797	2632	45	810	500	1840	5	1	9058762	250	-3.20	3.32	12	0.13	-861.00	831.00	11140	20231017	-75.27	2410	20240729	14.32	9940	-72.28	20240122	2410	14.32	20240729	11140	-75.27	20231017	2410	14.32	20240729	0.00	N	110020	500	45 억		48067	N	N	0	N	00	N
157	20241002	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	35	2	1.29	29856995	11088	44.97	2715	2755	2630	3525	1905	2715	2692.73	0.53	0	-3787	2935	2825	2770	2660	2605	2797	2632	45	810	500	1840	5	1	9058762	249	-3.19	3.31	12	0.12	-861.00	831.00	11140	20231017	-75.31	2410	20240729	14.11	9940	-72.33	20240122	2410	14.11	20240729	11140	-75.31	20231017	2410	14.11	20240729	0.00	N	110020	500	45 억		48067	N	N	0	N	00	N
158	20241002	110658	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	40	2	1.47	27758425	10323	41.86	2715	2755	2630	3525	1905	2715	2688.99	0.53	0	-3233	2935	2825	2770	2660	2605	2797	2632	45	810	500	1840	5	1	9058762	250	-3.20	3.32	12	0.11	-861.00	831.00	11140	20231017	-75.27	2410	20240729	14.32	9940	-72.28	20240122	2410	14.32	20240729	11140	-75.27	20231017	2410	14.32	20240729	0.00	N	110020	500	45 억		48067	N	N	0	N	00	N
159	20241002	100657	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	10	2	0.37	25851670	9627	39.04	2715	2730	2630	3525	1905	2715	2685.33	0.53	0	-2785	2935	2825	2770	2660	2605	2797	2632	45	810	500	1840	5	1	9058762	247	-3.16	3.28	12	0.11	-861.00	831.00	11140	20231017	-75.54	2410	20240729	13.07	9940	-72.59	20240122	2410	13.07	20240729	11140	-75.54	20231017	2410	13.07	20240729	0.00	N	110020	500	45 억		48067	N	N	0	N	00	N
160	20241002	090656	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	-65	5	-2.39	11218990	4199	17.03	2715	2715	2630	3525	1905	2715	2671.82	0.53	0	-1713	2935	2825	2770	2660	2605	2797	2632	45	810	500	1840	5	1	9058762	240	-3.08	3.19	12	0.05	-861.00	831.00	11140	20231017	-76.21	2410	20240729	9.96	9940	-73.34	20240122	2410	9.96	20240729	11140	-76.21	20231017	2410	9.96	20240729	0.00	N	110020	500	45 억		48067	N	N	0	N	00	N