KissMeData/263020/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	161141	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4360	410	2	10.38	5090878715	1203200	266.93	4010	4420	3980	5130	2765	3950	4231.07	7.15	0	105886	4210	4080	3930	3800	3650	4145	3865	78	1180	500	2840	5	1	15069831	657	9.86	0.98	12	7.98	442.00	4440.00	4420	20241031	-1.36	2410	20231031	80.91	4420	-1.36	20241031	2565	69.98	20240314	4420	-1.36	20241031	2410	80.91	20231031	2.14	N	263020	500	77 억		1076741	N	N	0	N	00	N
3	20241031	151201	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4360	410	2	10.38	4880925580	1155048	256.25	4010	4420	3980	5130	2765	3950	4225.73	7.15	0	100115	4210	4080	3930	3800	3650	4145	3865	78	1180	500	2840	5	1	15069831	657	9.86	0.98	12	7.66	442.00	4440.00	4420	20241031	-1.36	2410	20231031	80.91	4420	-1.36	20241031	2565	69.98	20240314	4420	-1.36	20241031	2410	80.91	20231031	2.14	N	263020	500	77 억		1076741	N	N	0	N	00	N
4	20241031	141158	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4400	450	2	11.39	3979285400	949366	210.62	4010	4405	3980	5130	2765	3950	4191.52	7.15	0	89851	4210	4080	3930	3800	3650	4145	3865	78	1180	500	2840	5	1	15069831	663	9.95	0.99	12	6.30	442.00	4440.00	4405	20241031	-0.11	2410	20231031	82.57	4405	-0.11	20241031	2565	71.54	20240314	4405	-0.11	20241031	2410	82.57	20231031	2.14	N	263020	500	77 억		1076741	N	N	0	N	00	N
5	20241031	131158	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4295	345	2	8.73	3106404165	748493	166.06	4010	4305	3980	5130	2765	3950	4150.21	7.15	0	91172	4210	4080	3930	3800	3650	4145	3865	78	1180	500	2840	5	1	15069831	647	9.72	0.97	12	4.97	442.00	4440.00	4305	20241031	-0.23	2410	20231031	78.22	4305	-0.23	20241031	2565	67.45	20240314	4305	-0.23	20241031	2410	78.22	20231031	2.14	N	263020	500	77 억		1076741	N	N	0	N	00	N
6	20241031	121156	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4210	260	2	6.58	2634831975	638006	141.54	4010	4275	3980	5130	2765	3950	4129.79	7.15	0	51554	4210	4080	3930	3800	3650	4145	3865	78	1180	500	2840	5	1	15069831	634	9.52	0.95	12	4.23	442.00	4440.00	4275	20241031	-1.52	2410	20231031	74.69	4275	-1.52	20241031	2565	64.13	20240314	4275	-1.52	20241031	2410	74.69	20231031	2.14	N	263020	500	77 억		1076741	N	N	0	N	00	N
7	20241031	111155	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4230	280	2	7.09	2416485670	586334	130.08	4010	4275	3980	5130	2765	3950	4121.35	7.15	0	46138	4210	4080	3930	3800	3650	4145	3865	78	1180	500	2840	5	1	15069831	637	9.57	0.95	12	3.89	442.00	4440.00	4275	20241031	-1.05	2410	20231031	75.52	4275	-1.05	20241031	2565	64.91	20240314	4275	-1.05	20241031	2410	75.52	20231031	2.14	N	263020	500	77 억		1076741	N	N	0	N	00	N
8	20241031	101156	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4110	160	2	4.05	1446277875	355240	78.81	4010	4170	3980	5130	2765	3950	4071.27	7.15	0	-32395	4210	4080	3930	3800	3650	4145	3865	78	1180	500	2840	5	1	15069831	619	9.30	0.93	12	2.36	442.00	4440.00	4170	20241031	-1.44	2410	20231031	70.54	4170	-1.44	20241031	2565	60.23	20240314	4170	-1.44	20241031	2410	70.54	20231031	2.14	N	263020	500	77 억		1076741	N	N	0	N	00	N
9	20241031	091155	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	85	2	2.15	420618540	104807	23.25	4010	4050	3980	5130	2765	3950	4013.27	7.15	0	-39642	4210	4080	3930	3800	3650	4145	3865	78	1180	500	2840	5	1	15069831	608	9.13	0.91	12	0.70	442.00	4440.00	4060	20241030	-0.62	2410	20231031	67.43	4060	-0.62	20241030	2565	57.31	20240314	4060	-0.62	20241030	2410	67.43	20231031	2.14	N	263020	500	77 억		1076741	N	N	0	N	00	N
10	20241030	161151	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3950	140	2	3.67	1766091605	448093	137.82	3865	4060	3780	4950	2670	3810	3941.32	6.79	0	56681	3926	3867	3751	3692	3576	3897	3722	78	1140	500	2740	5	1	15069831	595	8.94	0.89	12	2.97	442.00	4440.00	4060	20241030	-2.71	2410	20231031	63.90	4060	-2.71	20241030	2565	54.00	20240314	4060	-2.71	20241030	2410	63.90	20231031	2.65	N	263020	500	77 억		1022779	N	N	0	N	00	N
11	20241030	151219	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3935	125	2	3.28	1723255175	437237	134.48	3865	4060	3780	4950	2670	3810	3941.24	6.79	0	57496	3926	3867	3751	3692	3576	3897	3722	78	1140	500	2740	5	1	15069831	593	8.90	0.89	12	2.90	442.00	4440.00	4060	20241030	-3.08	2410	20231031	63.28	4060	-3.08	20241030	2565	53.41	20240314	4060	-3.08	20241030	2410	63.28	20231031	2.65	N	263020	500	77 억		1022779	N	N	0	N	00	N
12	20241030	141154	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3960	150	2	3.94	1625236225	412286	126.80	3865	4060	3780	4950	2670	3810	3942.01	6.79	0	57699	3926	3867	3751	3692	3576	3897	3722	78	1140	500	2740	5	1	15069831	597	8.96	0.89	12	2.74	442.00	4440.00	4060	20241030	-2.46	2410	20231031	64.32	4060	-2.46	20241030	2565	54.39	20240314	4060	-2.46	20241030	2410	64.32	20231031	2.65	N	263020	500	77 억		1022779	N	N	0	N	00	N
13	20241030	131201	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3905	95	2	2.49	1390568110	352365	108.37	3865	4060	3780	4950	2670	3810	3946.39	6.79	0	37865	3926	3867	3751	3692	3576	3897	3722	78	1140	500	2740	5	1	15069831	588	8.83	0.88	12	2.34	442.00	4440.00	4060	20241030	-3.82	2410	20231031	62.03	4060	-3.82	20241030	2565	52.24	20240314	4060	-3.82	20241030	2410	62.03	20231031	2.65	N	263020	500	77 억		1022779	N	N	0	N	00	N
14	20241030	121218	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3980	170	2	4.46	1234855345	312837	96.22	3865	4060	3780	4950	2670	3810	3947.28	6.79	0	27552	3926	3867	3751	3692	3576	3897	3722	78	1140	500	2740	5	1	15069831	600	9.00	0.90	12	2.08	442.00	4440.00	4060	20241030	-1.97	2410	20231031	65.15	4060	-1.97	20241030	2565	55.17	20240314	4060	-1.97	20241030	2410	65.15	20231031	2.65	N	263020	500	77 억		1022779	N	N	0	N	00	N
15	20241030	111158	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4050	240	2	6.30	1003756095	255112	78.46	3865	4060	3780	4950	2670	3810	3934.57	6.79	0	15894	3926	3867	3751	3692	3576	3897	3722	78	1140	500	2740	5	1	15069831	610	9.16	0.91	12	1.69	442.00	4440.00	4060	20241030	-0.25	2410	20231031	68.05	4060	-0.25	20241030	2565	57.89	20240314	4060	-0.25	20241030	2410	68.05	20231031	2.65	N	263020	500	77 억		1022779	N	N	0	N	00	N
16	20241030	101151	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	125	2	3.28	556778290	143238	44.05	3865	3935	3780	4950	2670	3810	3887.09	6.79	0	8359	3926	3867	3751	3692	3576	3897	3722	78	1140	500	2740	5	1	15069831	593	8.90	0.89	12	0.95	442.00	4440.00	3980	20240905	-1.13	2410	20231031	63.28	3980	-1.13	20240905	2565	53.41	20240314	3980	-1.13	20240905	2410	63.28	20231031	2.65	N	263020	500	77 억		1022779	N	N	0	N	00	N
17	20241030	091158	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	90	2	2.36	189464520	48995	15.07	3865	3925	3780	4950	2670	3810	3867.02	6.79	0	-7938	3926	3867	3751	3692	3576	3897	3722	78	1140	500	2740	5	1	15069831	588	8.82	0.88	12	0.33	442.00	4440.00	3980	20240905	-2.01	2410	20231031	61.83	3980	-2.01	20240905	2565	52.05	20240314	3980	-2.01	20240905	2410	61.83	20231031	2.65	N	263020	500	77 억		1022779	N	N	0	N	00	N
18	20241029	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	155	2	4.24	1202425815	323082	51.08	3655	3810	3635	4750	2560	3655	3721.67	6.54	0	38732	3875	3765	3595	3485	3315	3820	3540	78	1095	500	2630	5	1	15069831	574	8.62	0.86	12	2.14	442.00	4440.00	3980	20240905	-4.27	2410	20231031	58.09	3980	-4.27	20240905	2565	48.54	20240314	3980	-4.27	20240905	2410	58.09	20231031	2.54	N	263020	500	77 억		986175	N	N	0	N	00	N
19	20241029	151131	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	150	2	4.10	1152897730	310075	49.03	3655	3810	3635	4750	2560	3655	3718.13	6.54	0	36653	3875	3765	3595	3485	3315	3820	3540	78	1095	500	2630	5	1	15069831	573	8.61	0.86	12	2.06	442.00	4440.00	3980	20240905	-4.40	2410	20231031	57.88	3980	-4.40	20240905	2565	48.34	20240314	3980	-4.40	20240905	2410	57.88	20231031	2.54	N	263020	500	77 억		986175	N	N	0	N	00	N
20	20241029	141000	57	100.00	KOSDAQ		화학	N	N	N	N		N	3785	130	2	3.56	908523585	245678	38.85	3655	3785	3635	4750	2560	3655	3698.03	6.54	0	28412	3875	3765	3595	3485	3315	3820	3540	78	1095	500	2630	5	1	15069831	570	8.56	0.85	12	1.63	442.00	4440.00	3980	20240905	-4.90	2410	20231031	57.05	3980	-4.90	20240905	2565	47.56	20240314	3980	-4.90	20240905	2410	57.05	20231031	2.54	N	263020	500	77 억		986175	N	N	0	N	00	N
21	20241029	131123	57	100.00	KOSDAQ		화학	N	N	N	N		N	3725	70	2	1.92	800323260	216908	34.30	3655	3755	3635	4750	2560	3655	3689.69	6.54	0	17219	3875	3765	3595	3485	3315	3820	3540	78	1095	500	2630	5	1	15069831	561	8.43	0.84	12	1.44	442.00	4440.00	3980	20240905	-6.41	2410	20231031	54.56	3980	-6.41	20240905	2565	45.22	20240314	3980	-6.41	20240905	2410	54.56	20231031	2.54	N	263020	500	77 억		986175	N	N	0	N	00	N
22	20241029	121122	57	100.00	KOSDAQ		화학	N	N	N	N		N	3745	90	2	2.46	600714760	163373	25.83	3655	3750	3635	4750	2560	3655	3676.96	6.54	0	13607	3875	3765	3595	3485	3315	3820	3540	78	1095	500	2630	5	1	15069831	564	8.47	0.84	12	1.08	442.00	4440.00	3980	20240905	-5.90	2410	20231031	55.39	3980	-5.90	20240905	2565	46.00	20240314	3980	-5.90	20240905	2410	55.39	20231031	2.54	N	263020	500	77 억		986175	N	N	0	N	00	N
23	20241029	111142	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	45	2	1.23	475457565	129643	20.50	3655	3730	3635	4750	2560	3655	3667.44	6.54	0	1494	3875	3765	3595	3485	3315	3820	3540	78	1095	500	2630	5	1	15069831	558	8.37	0.83	12	0.86	442.00	4440.00	3980	20240905	-7.04	2410	20231031	53.53	3980	-7.04	20240905	2565	44.25	20240314	3980	-7.04	20240905	2410	53.53	20231031	2.54	N	263020	500	77 억		986175	N	N	0	N	00	N
24	20241029	101119	57	100.00	KOSDAQ		화학	N	N	N	N		N	3670	15	2	0.41	327476005	89539	14.16	3655	3700	3635	4750	2560	3655	3657.36	6.54	0	-3845	3875	3765	3595	3485	3315	3820	3540	78	1095	500	2630	5	1	15069831	553	8.30	0.83	12	0.59	442.00	4440.00	3980	20240905	-7.79	2410	20231031	52.28	3980	-7.79	20240905	2565	43.08	20240314	3980	-7.79	20240905	2410	52.28	20231031	2.54	N	263020	500	77 억		986175	N	N	0	N	00	N
25	20241028	161110	57	100.00	KOSDAQ		화학	N	N	N	N		N	3655	190	2	5.48	2275003700	632426	429.49	3490	3705	3425	4500	2430	3465	3597.26	5.98	0	90098	3625	3545	3470	3390	3315	3585	3430	78	1035	500	2490	5	1	15069831	551	8.27	0.82	12	4.20	442.00	4440.00	3980	20240905	-8.17	2410	20231031	51.66	3980	-8.17	20240905	2565	42.50	20240314	3980	-8.17	20240905	2410	51.66	20231031	2.20	N	263020	500	77 억		901615	N	N	0	N	00	N
26	20241028	151118	57	100.00	KOSDAQ		화학	N	N	N	N		N	3630	165	2	4.76	2234508735	621332	421.96	3490	3705	3425	4500	2430	3465	3596.32	5.98	0	90401	3625	3545	3470	3390	3315	3585	3430	78	1035	500	2490	5	1	15069831	547	8.21	0.82	12	4.12	442.00	4440.00	3980	20240905	-8.79	2410	20231031	50.62	3980	-8.79	20240905	2565	41.52	20240314	3980	-8.79	20240905	2410	50.62	20231031	2.20	N	263020	500	77 억		901615	N	N	0	N	00	N
27	20241028	141120	57	100.00	KOSDAQ		화학	N	N	N	N		N	3650	185	2	5.34	1961459095	545704	370.60	3490	3705	3425	4500	2430	3465	3594.36	5.98	0	75572	3625	3545	3470	3390	3315	3585	3430	78	1035	500	2490	5	1	15069831	550	8.26	0.82	12	3.62	442.00	4440.00	3980	20240905	-8.29	2410	20231031	51.45	3980	-8.29	20240905	2565	42.30	20240314	3980	-8.29	20240905	2410	51.45	20231031	2.20	N	263020	500	77 억		901615	N	N	0	N	00	N
28	20241028	131114	57	100.00	KOSDAQ		화학	N	N	N	N		N	3640	175	2	5.05	1804981945	502773	341.44	3490	3705	3425	4500	2430	3465	3590.05	5.98	0	60450	3625	3545	3470	3390	3315	3585	3430	78	1035	500	2490	5	1	15069831	549	8.24	0.82	12	3.34	442.00	4440.00	3980	20240905	-8.54	2410	20231031	51.04	3980	-8.54	20240905	2565	41.91	20240314	3980	-8.54	20240905	2410	51.04	20231031	2.20	N	263020	500	77 억		901615	N	N	0	N	00	N
29	20241028	121116	57	100.00	KOSDAQ		화학	N	N	N	N		N	3640	175	2	5.05	1762648805	491094	333.51	3490	3705	3425	4500	2430	3465	3589.23	5.98	0	56542	3625	3545	3470	3390	3315	3585	3430	78	1035	500	2490	5	1	15069831	549	8.24	0.82	12	3.26	442.00	4440.00	3980	20240905	-8.54	2410	20231031	51.04	3980	-8.54	20240905	2565	41.91	20240314	3980	-8.54	20240905	2410	51.04	20231031	2.20	N	263020	500	77 억		901615	N	N	0	N	00	N
30	20241028	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	3655	190	2	5.48	1540499755	429783	291.87	3490	3705	3425	4500	2430	3465	3584.37	5.98	0	41316	3625	3545	3470	3390	3315	3585	3430	78	1035	500	2490	5	1	15069831	551	8.27	0.82	12	2.85	442.00	4440.00	3980	20240905	-8.17	2410	20231031	51.66	3980	-8.17	20240905	2565	42.50	20240314	3980	-8.17	20240905	2410	51.66	20231031	2.20	N	263020	500	77 억		901615	N	N	0	N	00	N
31	20241028	101102	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	-25	5	-0.72	95621805	27559	18.72	3490	3505	3425	4500	2430	3465	3469.71	5.98	0	4671	3625	3545	3470	3390	3315	3585	3430	78	1035	500	2490	5	1	15069831	518	7.78	0.77	12	0.18	442.00	4440.00	3980	20240905	-13.57	2410	20231031	42.74	3980	-13.57	20240905	2565	34.11	20240314	3980	-13.57	20240905	2410	42.74	20231031	2.20	N	263020	500	77 억		901615	N	N	0	N	00	N
32	20241028	091111	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	-5	5	-0.14	46285565	13275	9.02	3490	3505	3455	4500	2430	3465	3486.67	5.98	0	5142	3625	3545	3470	3390	3315	3585	3430	78	1035	500	2490	5	1	15069831	521	7.83	0.78	12	0.09	442.00	4440.00	3980	20240905	-13.07	2410	20231031	43.57	3980	-13.07	20240905	2565	34.89	20240314	3980	-13.07	20240905	2410	43.57	20231031	2.20	N	263020	500	77 억		901615	N	N	0	N	00	N
33	20241025	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	15	2	0.43	508813540	147214	51.87	3455	3550	3395	4485	2415	3450	3456.28	5.97	0	1705	3710	3580	3470	3340	3230	3645	3405	78	1035	500	2480	5	1	15069831	522	7.84	0.78	12	0.98	442.00	4440.00	3980	20240905	-12.94	2410	20231031	43.78	3980	-12.94	20240905	2565	35.09	20240314	3980	-12.94	20240905	2410	43.78	20231031	2.07	N	263020	500	77 억		899772	N	N	0	N	00	N
34	20241025	151117	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	-20	5	-0.58	502780645	145472	51.26	3455	3550	3395	4485	2415	3450	3456.20	5.97	0	1935	3710	3580	3470	3340	3230	3645	3405	78	1035	500	2480	5	1	15069831	517	7.76	0.77	12	0.97	442.00	4440.00	3980	20240905	-13.82	2410	20231031	42.32	3980	-13.82	20240905	2565	33.72	20240314	3980	-13.82	20240905	2410	42.32	20231031	2.07	N	263020	500	77 억		899772	N	N	0	N	00	N
35	20241025	141114	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	-25	5	-0.72	479936065	138819	48.91	3455	3550	3395	4485	2415	3450	3457.28	5.97	0	368	3710	3580	3470	3340	3230	3645	3405	78	1035	500	2480	5	1	15069831	516	7.75	0.77	12	0.92	442.00	4440.00	3980	20240905	-13.94	2410	20231031	42.12	3980	-13.94	20240905	2565	33.53	20240314	3980	-13.94	20240905	2410	42.12	20231031	2.07	N	263020	500	77 억		899772	N	N	0	N	00	N
36	20241025	131115	57	100.00	KOSDAQ		화학	N	N	N	N		N	3415	-35	5	-1.01	467504935	135190	47.64	3455	3550	3395	4485	2415	3450	3458.13	5.97	0	-144	3710	3580	3470	3340	3230	3645	3405	78	1035	500	2480	5	1	15069831	515	7.73	0.77	12	0.90	442.00	4440.00	3980	20240905	-14.20	2410	20231031	41.70	3980	-14.20	20240905	2565	33.14	20240314	3980	-14.20	20240905	2410	41.70	20231031	2.07	N	263020	500	77 억		899772	N	N	0	N	00	N
37	20241025	121118	57	100.00	KOSDAQ		화학	N	N	N	N		N	3415	-35	5	-1.01	389747810	112409	39.61	3455	3550	3395	4485	2415	3450	3467.23	5.97	0	-2694	3710	3580	3470	3340	3230	3645	3405	78	1035	500	2480	5	1	15069831	515	7.73	0.77	12	0.75	442.00	4440.00	3980	20240905	-14.20	2410	20231031	41.70	3980	-14.20	20240905	2565	33.14	20240314	3980	-14.20	20240905	2410	41.70	20231031	2.07	N	263020	500	77 억		899772	N	N	0	N	00	N
38	20241025	111113	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	-15	5	-0.43	305766950	87762	30.92	3455	3550	3425	4485	2415	3450	3484.05	5.97	0	-4652	3710	3580	3470	3340	3230	3645	3405	78	1035	500	2480	5	1	15069831	518	7.77	0.77	12	0.58	442.00	4440.00	3980	20240905	-13.69	2410	20231031	42.53	3980	-13.69	20240905	2565	33.92	20240314	3980	-13.69	20240905	2410	42.53	20231031	2.07	N	263020	500	77 억		899772	N	N	0	N	00	N
39	20241025	101112	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	0	3	0.00	215628605	61624	21.71	3455	3550	3450	4485	2415	3450	3499.10	5.97	0	-6553	3710	3580	3470	3340	3230	3645	3405	78	1035	500	2480	5	1	15069831	520	7.81	0.78	12	0.41	442.00	4440.00	3980	20240905	-13.32	2410	20231031	43.15	3980	-13.32	20240905	2565	34.50	20240314	3980	-13.32	20240905	2410	43.15	20231031	2.07	N	263020	500	77 억		899772	N	N	0	N	00	N
40	20241025	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	3470	20	2	0.58	12711325	3656	1.29	3455	3495	3455	4485	2415	3450	3476.84	5.97	0	373	3710	3580	3470	3340	3230	3645	3405	78	1035	500	2480	5	1	15069831	523	7.85	0.78	12	0.02	442.00	4440.00	3980	20240905	-12.81	2410	20231031	43.98	3980	-12.81	20240905	2565	35.28	20240314	3980	-12.81	20240905	2410	43.98	20231031	2.07	N	263020	500	77 억		899772	N	N	0	N	00	N
41	20241024	161052	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	60	2	1.77	985332060	283197	308.01	3360	3600	3360	4405	2375	3390	3479.32	6.05	0	-11815	3513	3451	3353	3291	3193	3482	3322	78	1015	500	2440	5	1	15069831	520	7.81	0.78	12	1.88	442.00	4440.00	3980	20240905	-13.32	2410	20231031	43.15	3980	-13.32	20240905	2565	34.50	20240314	3980	-13.32	20240905	2410	43.15	20231031	2.03	N	263020	500	77 억		912097	N	N	0	N	00	N
42	20241024	151103	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	60	2	1.77	974851580	280168	304.71	3360	3600	3360	4405	2375	3390	3479.53	6.05	0	-10635	3513	3451	3353	3291	3193	3482	3322	78	1015	500	2440	5	1	15069831	520	7.81	0.78	12	1.86	442.00	4440.00	3980	20240905	-13.32	2410	20231031	43.15	3980	-13.32	20240905	2565	34.50	20240314	3980	-13.32	20240905	2410	43.15	20231031	2.03	N	263020	500	77 억		912097	N	N	0	N	00	N
43	20241024	141049	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	75	2	2.21	920798260	264523	287.70	3360	3600	3360	4405	2375	3390	3480.98	6.05	0	-16064	3513	3451	3353	3291	3193	3482	3322	78	1015	500	2440	5	1	15069831	522	7.84	0.78	12	1.76	442.00	4440.00	3980	20240905	-12.94	2410	20231031	43.78	3980	-12.94	20240905	2565	35.09	20240314	3980	-12.94	20240905	2410	43.78	20231031	2.03	N	263020	500	77 억		912097	N	N	0	N	00	N
44	20241024	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	3470	80	2	2.36	882811640	253619	275.84	3360	3600	3360	4405	2375	3390	3480.86	6.05	0	-13785	3513	3451	3353	3291	3193	3482	3322	78	1015	500	2440	5	1	15069831	523	7.85	0.78	12	1.68	442.00	4440.00	3980	20240905	-12.81	2410	20231031	43.98	3980	-12.81	20240905	2565	35.28	20240314	3980	-12.81	20240905	2410	43.98	20231031	2.03	N	263020	500	77 억		912097	N	N	0	N	00	N
45	20241024	121057	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	75	2	2.21	715672465	205006	222.97	3360	3600	3360	4405	2375	3390	3490.98	6.05	0	-5501	3513	3451	3353	3291	3193	3482	3322	78	1015	500	2440	5	1	15069831	522	7.84	0.78	12	1.36	442.00	4440.00	3980	20240905	-12.94	2410	20231031	43.78	3980	-12.94	20240905	2565	35.09	20240314	3980	-12.94	20240905	2410	43.78	20231031	2.03	N	263020	500	77 억		912097	N	N	0	N	00	N
46	20241024	111054	57	100.00	KOSDAQ		화학	N	N	N	N		N	3530	140	2	4.13	597271010	171006	185.99	3360	3600	3360	4405	2375	3390	3492.69	6.05	0	-3008	3513	3451	3353	3291	3193	3482	3322	78	1015	500	2440	5	1	15069831	532	7.99	0.80	12	1.13	442.00	4440.00	3980	20240905	-11.31	2410	20231031	46.47	3980	-11.31	20240905	2565	37.62	20240314	3980	-11.31	20240905	2410	46.47	20231031	2.03	N	263020	500	77 억		912097	N	N	0	N	00	N
47	20241024	101003	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	75	2	2.21	376211870	108005	117.47	3360	3600	3360	4405	2375	3390	3483.28	6.05	0	-3826	3513	3451	3353	3291	3193	3482	3322	78	1015	500	2440	5	1	15069831	522	7.84	0.78	12	0.72	442.00	4440.00	3980	20240905	-12.94	2410	20231031	43.78	3980	-12.94	20240905	2565	35.09	20240314	3980	-12.94	20240905	2410	43.78	20231031	2.03	N	263020	500	77 억		912097	N	N	0	N	00	N
48	20241024	091122	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	50	2	1.47	56240355	16343	17.77	3360	3490	3360	4405	2375	3390	3441.25	6.05	0	4251	3513	3451	3353	3291	3193	3482	3322	78	1015	500	2440	5	1	15069831	518	7.78	0.77	12	0.11	442.00	4440.00	3980	20240905	-13.57	2410	20231031	42.74	3980	-13.57	20240905	2565	34.11	20240314	3980	-13.57	20240905	2410	42.74	20231031	2.03	N	263020	500	77 억		912097	N	N	0	N	00	N
49	20241023	161100	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	100	2	3.04	307187080	91918	79.93	3305	3415	3255	4275	2305	3290	3341.97	6.08	0	-3453	3463	3376	3333	3246	3203	3355	3225	78	985	500	2360	5	1	15069831	511	7.67	0.76	12	0.61	442.00	4440.00	3980	20240905	-14.82	2410	20231031	40.66	3980	-14.82	20240905	2565	32.16	20240314	3980	-14.82	20240905	2410	40.66	20231031	2.03	N	263020	500	77 억		916322	N	N	0	N	00	N
50	20241023	151122	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	110	2	3.34	296435970	88748	77.17	3305	3415	3255	4275	2305	3290	3340.20	6.08	0	-3431	3463	3376	3333	3246	3203	3355	3225	78	985	500	2360	5	1	15069831	512	7.69	0.77	12	0.59	442.00	4440.00	3980	20240905	-14.57	2410	20231031	41.08	3980	-14.57	20240905	2565	32.55	20240314	3980	-14.57	20240905	2410	41.08	20231031	2.03	N	263020	500	77 억		916322	N	N	0	N	00	N
51	20241023	141129	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	100	2	3.04	275992335	82733	71.94	3305	3415	3255	4275	2305	3290	3335.94	6.08	0	-3553	3463	3376	3333	3246	3203	3355	3225	78	985	500	2360	5	1	15069831	511	7.67	0.76	12	0.55	442.00	4440.00	3980	20240905	-14.82	2410	20231031	40.66	3980	-14.82	20240905	2565	32.16	20240314	3980	-14.82	20240905	2410	40.66	20231031	2.03	N	263020	500	77 억		916322	N	N	0	N	00	N
52	20241023	131110	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	100	2	3.04	211174775	63554	55.26	3305	3415	3255	4275	2305	3290	3322.76	6.08	0	-8208	3463	3376	3333	3246	3203	3355	3225	78	985	500	2360	5	1	15069831	511	7.67	0.76	12	0.42	442.00	4440.00	3980	20240905	-14.82	2410	20231031	40.66	3980	-14.82	20240905	2565	32.16	20240314	3980	-14.82	20240905	2410	40.66	20231031	2.03	N	263020	500	77 억		916322	N	N	0	N	00	N
53	20241023	121105	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	85	2	2.58	184213085	55597	48.34	3305	3415	3255	4275	2305	3290	3313.36	6.08	0	-6452	3463	3376	3333	3246	3203	3355	3225	78	985	500	2360	5	1	15069831	509	7.64	0.76	12	0.37	442.00	4440.00	3980	20240905	-15.20	2410	20231031	40.04	3980	-15.20	20240905	2565	31.58	20240314	3980	-15.20	20240905	2410	40.04	20231031	2.03	N	263020	500	77 억		916322	N	N	0	N	00	N
54	20241023	111059	57	100.00	KOSDAQ		화학	N	N	N	N		N	3290	0	3	0.00	97525640	29719	25.84	3305	3345	3255	4275	2305	3290	3281.59	6.08	0	-5669	3463	3376	3333	3246	3203	3355	3225	78	985	500	2360	5	1	15069831	496	7.44	0.74	12	0.20	442.00	4440.00	3980	20240905	-17.34	2410	20231031	36.51	3980	-17.34	20240905	2565	28.27	20240314	3980	-17.34	20240905	2410	36.51	20231031	2.03	N	263020	500	77 억		916322	N	N	0	N	00	N
55	20241023	101103	57	100.00	KOSDAQ		화학	N	N	N	N		N	3290	0	3	0.00	75740380	23093	20.08	3305	3345	3255	4275	2305	3290	3279.80	6.08	0	-2319	3463	3376	3333	3246	3203	3355	3225	78	985	500	2360	5	1	15069831	496	7.44	0.74	12	0.15	442.00	4440.00	3980	20240905	-17.34	2410	20231031	36.51	3980	-17.34	20240905	2565	28.27	20240314	3980	-17.34	20240905	2410	36.51	20231031	2.03	N	263020	500	77 억		916322	N	N	0	N	00	N
56	20241023	091104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	20	2	0.61	6862445	2063	1.79	3305	3345	3305	4275	2305	3290	3326.44	6.08	0	-314	3463	3376	3333	3246	3203	3355	3225	78	985	500	2360	5	1	15069831	499	7.49	0.75	12	0.01	442.00	4440.00	3980	20240905	-16.83	2410	20231031	37.34	3980	-16.83	20240905	2565	29.04	20240314	3980	-16.83	20240905	2410	37.34	20231031	2.03	N	263020	500	77 억		916322	N	N	0	N	00	N
57	20241022	161050	57	100.00	KOSDAQ		화학	N	N	N	N		N	3290	-85	5	-2.52	380787865	114347	207.11	3375	3420	3290	4385	2365	3375	3330.15	6.17	0	-10069	3421	3397	3366	3342	3311	3410	3355	78	1010	500	2430	5	1	15069831	496	7.44	0.74	12	0.76	442.00	4440.00	3980	20240905	-17.34	2410	20231031	36.51	3980	-17.34	20240905	2565	28.27	20240314	3980	-17.34	20240905	2410	36.51	20231031	2.02	N	263020	500	77 억		929291	N	N	0	N	00	N
58	20241022	151104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3320	-55	5	-1.63	352920725	105896	191.80	3375	3420	3300	4385	2365	3375	3332.71	6.17	0	-7082	3421	3397	3366	3342	3311	3410	3355	78	1010	500	2430	5	1	15069831	500	7.51	0.75	12	0.70	442.00	4440.00	3980	20240905	-16.58	2410	20231031	37.76	3980	-16.58	20240905	2565	29.43	20240314	3980	-16.58	20240905	2410	37.76	20231031	2.02	N	263020	500	77 억		929291	N	N	0	N	00	N
59	20241022	141103	57	100.00	KOSDAQ		화학	N	N	N	N		N	3320	-55	5	-1.63	305592060	91607	165.92	3375	3420	3300	4385	2365	3375	3335.90	6.17	0	-7265	3421	3397	3366	3342	3311	3410	3355	78	1010	500	2430	5	1	15069831	500	7.51	0.75	12	0.61	442.00	4440.00	3980	20240905	-16.58	2410	20231031	37.76	3980	-16.58	20240905	2565	29.43	20240314	3980	-16.58	20240905	2410	37.76	20231031	2.02	N	263020	500	77 억		929291	N	N	0	N	00	N
60	20241022	131104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3340	-35	5	-1.04	222867305	66651	120.72	3375	3420	3310	4385	2365	3375	3343.80	6.17	0	-7569	3421	3397	3366	3342	3311	3410	3355	78	1010	500	2430	5	1	15069831	503	7.56	0.75	12	0.44	442.00	4440.00	3980	20240905	-16.08	2410	20231031	38.59	3980	-16.08	20240905	2565	30.21	20240314	3980	-16.08	20240905	2410	38.59	20231031	2.02	N	263020	500	77 억		929291	N	N	0	N	00	N
61	20241022	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	3340	-35	5	-1.04	208512680	62346	112.92	3375	3420	3310	4385	2365	3375	3344.44	6.17	0	-7702	3421	3397	3366	3342	3311	3410	3355	78	1010	500	2430	5	1	15069831	503	7.56	0.75	12	0.41	442.00	4440.00	3980	20240905	-16.08	2410	20231031	38.59	3980	-16.08	20240905	2565	30.21	20240314	3980	-16.08	20240905	2410	38.59	20231031	2.02	N	263020	500	77 억		929291	N	N	0	N	00	N
62	20241022	111056	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	-25	5	-0.74	169612565	50668	91.77	3375	3420	3310	4385	2365	3375	3347.53	6.17	0	-10543	3421	3397	3366	3342	3311	3410	3355	78	1010	500	2430	5	1	15069831	505	7.58	0.75	12	0.34	442.00	4440.00	3980	20240905	-15.83	2410	20231031	39.00	3980	-15.83	20240905	2565	30.60	20240314	3980	-15.83	20240905	2410	39.00	20231031	2.02	N	263020	500	77 억		929291	N	N	0	N	00	N
63	20241022	101059	57	100.00	KOSDAQ		화학	N	N	N	N		N	3320	-55	5	-1.63	145261005	43350	78.52	3375	3420	3310	4385	2365	3375	3350.89	6.17	0	-11886	3421	3397	3366	3342	3311	3410	3355	78	1010	500	2430	5	1	15069831	500	7.51	0.75	12	0.29	442.00	4440.00	3980	20240905	-16.58	2410	20231031	37.76	3980	-16.58	20240905	2565	29.43	20240314	3980	-16.58	20240905	2410	37.76	20231031	2.02	N	263020	500	77 억		929291	N	N	0	N	00	N
64	20241022	091058	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	15	2	0.44	19447975	5768	10.45	3375	3420	3360	4385	2365	3375	3371.70	6.17	0	-557	3421	3397	3366	3342	3311	3410	3355	78	1010	500	2430	5	1	15069831	511	7.67	0.76	12	0.04	442.00	4440.00	3980	20240905	-14.82	2410	20231031	40.66	3980	-14.82	20240905	2565	32.16	20240314	3980	-14.82	20240905	2410	40.66	20231031	2.02	N	263020	500	77 억		929291	N	N	0	N	00	N
65	20241021	161046	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	25	2	0.75	185649765	55212	44.36	3350	3390	3335	4355	2345	3350	3362.46	6.17	0	350	3470	3410	3380	3320	3290	3395	3305	78	1005	500	2410	5	1	15069831	509	7.64	0.76	12	0.37	442.00	4440.00	3980	20240905	-15.20	2410	20231031	40.04	3980	-15.20	20240905	2565	31.58	20240314	3980	-15.20	20240905	2410	40.04	20231031	2.07	N	263020	500	77 억		929083	N	N	0	N	00	N
66	20241021	151053	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	40	2	1.19	170522895	50734	40.76	3350	3390	3335	4355	2345	3350	3361.12	6.17	0	924	3470	3410	3380	3320	3290	3395	3305	78	1005	500	2410	5	1	15069831	511	7.67	0.76	12	0.34	442.00	4440.00	3980	20240905	-14.82	2410	20231031	40.66	3980	-14.82	20240905	2565	32.16	20240314	3980	-14.82	20240905	2410	40.66	20231031	2.07	N	263020	500	77 억		929083	N	N	0	N	00	N
67	20241021	141057	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	30	2	0.90	138712655	41324	33.20	3350	3390	3335	4355	2345	3350	3356.71	6.17	0	2847	3470	3410	3380	3320	3290	3395	3305	78	1005	500	2410	5	1	15069831	509	7.65	0.76	12	0.27	442.00	4440.00	3980	20240905	-15.08	2410	20231031	40.25	3980	-15.08	20240905	2565	31.77	20240314	3980	-15.08	20240905	2410	40.25	20231031	2.07	N	263020	500	77 억		929083	N	N	0	N	00	N
68	20241021	131053	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	20	2	0.60	124854915	37217	29.90	3350	3390	3335	4355	2345	3350	3354.78	6.17	0	3560	3470	3410	3380	3320	3290	3395	3305	78	1005	500	2410	5	1	15069831	508	7.62	0.76	12	0.25	442.00	4440.00	3980	20240905	-15.33	2410	20231031	39.83	3980	-15.33	20240905	2565	31.38	20240314	3980	-15.33	20240905	2410	39.83	20231031	2.07	N	263020	500	77 억		929083	N	N	0	N	00	N
69	20241021	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	20	2	0.60	120150525	35819	28.78	3350	3390	3335	4355	2345	3350	3354.38	6.17	0	4373	3470	3410	3380	3320	3290	3395	3305	78	1005	500	2410	5	1	15069831	508	7.62	0.76	12	0.24	442.00	4440.00	3980	20240905	-15.33	2410	20231031	39.83	3980	-15.33	20240905	2565	31.38	20240314	3980	-15.33	20240905	2410	39.83	20231031	2.07	N	263020	500	77 억		929083	N	N	0	N	00	N
70	20241021	111047	57	100.00	KOSDAQ		화학	N	N	N	N		N	3365	15	2	0.45	111640170	33290	26.75	3350	3390	3335	4355	2345	3350	3353.57	6.17	0	5423	3470	3410	3380	3320	3290	3395	3305	78	1005	500	2410	5	1	15069831	507	7.61	0.76	12	0.22	442.00	4440.00	3980	20240905	-15.45	2410	20231031	39.63	3980	-15.45	20240905	2565	31.19	20240314	3980	-15.45	20240905	2410	39.63	20231031	2.07	N	263020	500	77 억		929083	N	N	0	N	00	N
71	20241021	101052	57	100.00	KOSDAQ		화학	N	N	N	N		N	3365	15	2	0.45	62287565	18616	14.96	3350	3380	3335	4355	2345	3350	3345.91	6.17	0	2203	3470	3410	3380	3320	3290	3395	3305	78	1005	500	2410	5	1	15069831	507	7.61	0.76	12	0.12	442.00	4440.00	3980	20240905	-15.45	2410	20231031	39.63	3980	-15.45	20240905	2565	31.19	20240314	3980	-15.45	20240905	2410	39.63	20231031	2.07	N	263020	500	77 억		929083	N	N	0	N	00	N
72	20241021	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	3355	5	2	0.15	27097395	8093	6.50	3350	3380	3340	4355	2345	3350	3348.25	6.17	0	356	3470	3410	3380	3320	3290	3395	3305	78	1005	500	2410	5	1	15069831	506	7.59	0.76	12	0.05	442.00	4440.00	3980	20240905	-15.70	2410	20231031	39.21	3980	-15.70	20240905	2565	30.80	20240314	3980	-15.70	20240905	2410	39.21	20231031	2.07	N	263020	500	77 억		929083	N	N	0	N	00	N
73	20241018	161048	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	-90	5	-2.62	418380105	123754	82.64	3440	3440	3350	4470	2410	3440	3380.78	6.43	0	-40849	3636	3537	3476	3377	3316	3507	3347	78	1030	500	2470	5	1	15069831	505	7.58	0.75	12	0.82	442.00	4440.00	3980	20240905	-15.83	2410	20231031	39.00	3980	-15.83	20240905	2565	30.60	20240314	3980	-15.83	20240905	2410	39.00	20231031	2.05	N	263020	500	77 억		969244	N	N	0	N	00	N
74	20241018	151115	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	-65	5	-1.89	315678140	93227	62.25	3440	3440	3360	4470	2410	3440	3386.12	6.43	0	-16853	3636	3537	3476	3377	3316	3507	3347	78	1030	500	2470	5	1	15069831	509	7.64	0.76	12	0.62	442.00	4440.00	3980	20240905	-15.20	2410	20231031	40.04	3980	-15.20	20240905	2565	31.58	20240314	3980	-15.20	20240905	2410	40.04	20231031	2.05	N	263020	500	77 억		969244	N	N	0	N	00	N
75	20241018	141114	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	-50	5	-1.45	256228600	75577	50.47	3440	3440	3370	4470	2410	3440	3390.30	6.43	0	-14151	3636	3537	3476	3377	3316	3507	3347	78	1030	500	2470	5	1	15069831	511	7.67	0.76	12	0.50	442.00	4440.00	3980	20240905	-14.82	2410	20231031	40.66	3980	-14.82	20240905	2565	32.16	20240314	3980	-14.82	20240905	2410	40.66	20231031	2.05	N	263020	500	77 억		969244	N	N	0	N	00	N
76	20241018	131100	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	-50	5	-1.45	242950125	71660	47.85	3440	3440	3370	4470	2410	3440	3390.32	6.43	0	-12105	3636	3537	3476	3377	3316	3507	3347	78	1030	500	2470	5	1	15069831	511	7.67	0.76	12	0.48	442.00	4440.00	3980	20240905	-14.82	2410	20231031	40.66	3980	-14.82	20240905	2565	32.16	20240314	3980	-14.82	20240905	2410	40.66	20231031	2.05	N	263020	500	77 억		969244	N	N	0	N	00	N
77	20241018	121114	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	-60	5	-1.74	230930620	68110	45.48	3440	3440	3370	4470	2410	3440	3390.55	6.43	0	-10448	3636	3537	3476	3377	3316	3507	3347	78	1030	500	2470	5	1	15069831	509	7.65	0.76	12	0.45	442.00	4440.00	3980	20240905	-15.08	2410	20231031	40.25	3980	-15.08	20240905	2565	31.77	20240314	3980	-15.08	20240905	2410	40.25	20231031	2.05	N	263020	500	77 억		969244	N	N	0	N	00	N
78	20241018	111108	57	100.00	KOSDAQ		화학	N	N	N	N		N	3405	-35	5	-1.02	198148655	58415	39.01	3440	3440	3370	4470	2410	3440	3392.09	6.43	0	-8164	3636	3537	3476	3377	3316	3507	3347	78	1030	500	2470	5	1	15069831	513	7.70	0.77	12	0.39	442.00	4440.00	3980	20240905	-14.45	2410	20231031	41.29	3980	-14.45	20240905	2565	32.75	20240314	3980	-14.45	20240905	2410	41.29	20231031	2.05	N	263020	500	77 억		969244	N	N	0	N	00	N
79	20241018	101055	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	-70	5	-2.03	189968900	56005	37.40	3440	3440	3370	4470	2410	3440	3392.00	6.43	0	-7574	3636	3537	3476	3377	3316	3507	3347	78	1030	500	2470	5	1	15069831	508	7.62	0.76	12	0.37	442.00	4440.00	3980	20240905	-15.33	2410	20231031	39.83	3980	-15.33	20240905	2565	31.38	20240314	3980	-15.33	20240905	2410	39.83	20231031	2.05	N	263020	500	77 억		969244	N	N	0	N	00	N
80	20241018	091054	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	-10	5	-0.29	34816075	10156	6.78	3440	3440	3405	4470	2410	3440	3428.13	6.43	0	-3304	3636	3537	3476	3377	3316	3507	3347	78	1030	500	2470	5	1	15069831	517	7.76	0.77	12	0.07	442.00	4440.00	3980	20240905	-13.82	2410	20231031	42.32	3980	-13.82	20240905	2565	33.72	20240314	3980	-13.82	20240905	2410	42.32	20231031	2.05	N	263020	500	77 억		969244	N	N	0	N	00	N
81	20241017	161052	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	-75	5	-2.13	515967630	149444	72.97	3480	3575	3415	4565	2465	3515	3452.58	6.81	0	-59711	3701	3607	3481	3387	3261	3655	3435	78	1050	500	2530	5	1	15069831	518	7.78	0.77	12	0.99	442.00	4440.00	3980	20240905	-13.57	2410	20231031	42.74	3980	-13.57	20240905	2565	34.11	20240314	3980	-13.57	20240905	2410	42.74	20231031	2.10	N	263020	500	77 억		1026469	N	N	0	N	00	N
82	20241017	151055	57	100.00	KOSDAQ		화학	N	N	N	N		N	3415	-100	5	-2.84	467919985	135490	66.15	3480	3575	3415	4565	2465	3515	3453.54	6.81	0	-50838	3701	3607	3481	3387	3261	3655	3435	78	1050	500	2530	5	1	15069831	515	7.73	0.77	12	0.90	442.00	4440.00	3980	20240905	-14.20	2410	20231031	41.70	3980	-14.20	20240905	2565	33.14	20240314	3980	-14.20	20240905	2410	41.70	20231031	2.10	N	263020	500	77 억		1026469	N	N	0	N	00	N
83	20241017	141058	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	-80	5	-2.28	409088405	118303	57.76	3480	3575	3425	4565	2465	3515	3457.97	6.81	0	-38874	3701	3607	3481	3387	3261	3655	3435	78	1050	500	2530	5	1	15069831	518	7.77	0.77	12	0.79	442.00	4440.00	3980	20240905	-13.69	2410	20231031	42.53	3980	-13.69	20240905	2565	33.92	20240314	3980	-13.69	20240905	2410	42.53	20231031	2.10	N	263020	500	77 억		1026469	N	N	0	N	00	N
84	20241017	131053	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	-75	5	-2.13	356328450	102949	50.27	3480	3575	3435	4565	2465	3515	3461.21	6.81	0	-26848	3701	3607	3481	3387	3261	3655	3435	78	1050	500	2530	5	1	15069831	518	7.78	0.77	12	0.68	442.00	4440.00	3980	20240905	-13.57	2410	20231031	42.74	3980	-13.57	20240905	2565	34.11	20240314	3980	-13.57	20240905	2410	42.74	20231031	2.10	N	263020	500	77 억		1026469	N	N	0	N	00	N
85	20241017	121059	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	-55	5	-1.56	301214830	86960	42.46	3480	3575	3435	4565	2465	3515	3463.83	6.81	0	-23704	3701	3607	3481	3387	3261	3655	3435	78	1050	500	2530	5	1	15069831	521	7.83	0.78	12	0.58	442.00	4440.00	3980	20240905	-13.07	2410	20231031	43.57	3980	-13.07	20240905	2565	34.89	20240314	3980	-13.07	20240905	2410	43.57	20231031	2.10	N	263020	500	77 억		1026469	N	N	0	N	00	N
86	20241017	111057	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	-55	5	-1.56	232385625	67045	32.74	3480	3575	3435	4565	2465	3515	3466.11	6.81	0	-17128	3701	3607	3481	3387	3261	3655	3435	78	1050	500	2530	5	1	15069831	521	7.83	0.78	12	0.44	442.00	4440.00	3980	20240905	-13.07	2410	20231031	43.57	3980	-13.07	20240905	2565	34.89	20240314	3980	-13.07	20240905	2410	43.57	20231031	2.10	N	263020	500	77 억		1026469	N	N	0	N	00	N
87	20241017	101054	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	-60	5	-1.71	160216370	46191	22.55	3480	3575	3435	4565	2465	3515	3468.56	6.81	0	-11867	3701	3607	3481	3387	3261	3655	3435	78	1050	500	2530	5	1	15069831	521	7.82	0.78	12	0.31	442.00	4440.00	3980	20240905	-13.19	2410	20231031	43.36	3980	-13.19	20240905	2565	34.70	20240314	3980	-13.19	20240905	2410	43.36	20231031	2.10	N	263020	500	77 억		1026469	N	N	0	N	00	N
88	20241017	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	3495	-20	5	-0.57	19796340	5621	2.74	3480	3575	3480	4565	2465	3515	3521.85	6.81	0	-1107	3701	3607	3481	3387	3261	3655	3435	78	1050	500	2530	5	1	15069831	527	7.91	0.79	12	0.04	442.00	4440.00	3980	20240905	-12.19	2410	20231031	45.02	3980	-12.19	20240905	2565	36.26	20240314	3980	-12.19	20240905	2410	45.02	20231031	2.10	N	263020	500	77 억		1026469	N	N	0	N	00	N
89	20241016	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	115	2	3.38	712004965	204765	140.70	3400	3575	3355	4420	2380	3400	3477.18	6.63	0	27911	3593	3496	3448	3351	3303	3472	3327	78	1020	500	2440	5	1	15069831	530	7.95	0.79	12	1.36	442.00	4440.00	3980	20240905	-11.68	2410	20231031	45.85	3980	-11.68	20240905	2565	37.04	20240314	3980	-11.68	20240905	2410	45.85	20231031	2.05	N	263020	500	77 억		999568	N	N	0	N	00	N
90	20241016	151048	57	100.00	KOSDAQ		화학	N	N	N	N		N	3510	110	2	3.24	693969390	199634	137.18	3400	3575	3355	4420	2380	3400	3476.21	6.63	0	28180	3593	3496	3448	3351	3303	3472	3327	78	1020	500	2440	5	1	15069831	529	7.94	0.79	12	1.32	442.00	4440.00	3980	20240905	-11.81	2410	20231031	45.64	3980	-11.81	20240905	2565	36.84	20240314	3980	-11.81	20240905	2410	45.64	20231031	2.05	N	263020	500	77 억		999568	N	N	0	N	00	N
91	20241016	141050	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	100	2	2.94	444332690	128938	88.60	3400	3575	3355	4420	2380	3400	3446.10	6.63	0	23596	3593	3496	3448	3351	3303	3472	3327	78	1020	500	2440	5	1	15069831	527	7.92	0.79	12	0.86	442.00	4440.00	3980	20240905	-12.06	2410	20231031	45.23	3980	-12.06	20240905	2565	36.45	20240314	3980	-12.06	20240905	2410	45.23	20231031	2.05	N	263020	500	77 억		999568	N	N	0	N	00	N
92	20241016	131045	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	30	2	0.88	267079800	78482	53.93	3400	3475	3355	4420	2380	3400	3403.07	6.63	0	8069	3593	3496	3448	3351	3303	3472	3327	78	1020	500	2440	5	1	15069831	517	7.76	0.77	12	0.52	442.00	4440.00	3980	20240905	-13.82	2410	20231031	42.32	3980	-13.82	20240905	2565	33.72	20240314	3980	-13.82	20240905	2410	42.32	20231031	2.05	N	263020	500	77 억		999568	N	N	0	N	00	N
93	20241016	121045	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	20	2	0.59	252905900	74341	51.08	3400	3475	3355	4420	2380	3400	3401.97	6.63	0	8923	3593	3496	3448	3351	3303	3472	3327	78	1020	500	2440	5	1	15069831	515	7.74	0.77	12	0.49	442.00	4440.00	3980	20240905	-14.07	2410	20231031	41.91	3980	-14.07	20240905	2565	33.33	20240314	3980	-14.07	20240905	2410	41.91	20231031	2.05	N	263020	500	77 억		999568	N	N	0	N	00	N
94	20241016	111043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	20	2	0.59	234177660	68839	47.30	3400	3475	3355	4420	2380	3400	3401.82	6.63	0	9469	3593	3496	3448	3351	3303	3472	3327	78	1020	500	2440	5	1	15069831	515	7.74	0.77	12	0.46	442.00	4440.00	3980	20240905	-14.07	2410	20231031	41.91	3980	-14.07	20240905	2565	33.33	20240314	3980	-14.07	20240905	2410	41.91	20231031	2.05	N	263020	500	77 억		999568	N	N	0	N	00	N
95	20241016	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3410	10	2	0.29	120239325	35421	24.34	3400	3475	3355	4420	2380	3400	3394.58	6.63	0	1989	3593	3496	3448	3351	3303	3472	3327	78	1020	500	2440	5	1	15069831	514	7.71	0.77	12	0.24	442.00	4440.00	3980	20240905	-14.32	2410	20231031	41.49	3980	-14.32	20240905	2565	32.94	20240314	3980	-14.32	20240905	2410	41.49	20231031	2.05	N	263020	500	77 억		999568	N	N	0	N	00	N
96	20241016	091046	57	100.00	KOSDAQ		화학	N	N	N	N		N	3360	-40	5	-1.18	13641730	4028	2.77	3400	3460	3355	4420	2380	3400	3386.73	6.63	0	351	3593	3496	3448	3351	3303	3472	3327	78	1020	500	2440	5	1	15069831	506	7.60	0.76	12	0.03	442.00	4440.00	3980	20240905	-15.58	2410	20231031	39.42	3980	-15.58	20240905	2565	30.99	20240314	3980	-15.58	20240905	2410	39.42	20231031	2.05	N	263020	500	77 억		999568	N	N	0	N	00	N
97	20241015	161038	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	-105	5	-3.00	502130975	145419	113.47	3505	3545	3400	4555	2455	3505	3453.77	6.68	0	-7015	3625	3565	3490	3430	3355	3595	3460	78	1050	500	2520	5	1	15069831	512	7.69	0.77	12	0.96	442.00	4440.00	3980	20240905	-14.57	2410	20231031	41.08	3980	-14.57	20240905	2565	32.55	20240314	3980	-14.57	20240905	2410	41.08	20231031	2.00	N	263020	500	77 억		1006868	N	N	0	N	00	N
98	20241015	151047	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	-50	5	-1.43	451877845	130705	101.99	3505	3545	3410	4555	2455	3505	3457.23	6.68	0	-9136	3625	3565	3490	3430	3355	3595	3460	78	1050	500	2520	5	1	15069831	521	7.82	0.78	12	0.87	442.00	4440.00	3980	20240905	-13.19	2410	20231031	43.36	3980	-13.19	20240905	2565	34.70	20240314	3980	-13.19	20240905	2410	43.36	20231031	2.00	N	263020	500	77 억		1006868	N	N	0	N	00	N
99	20241015	141047	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	-50	5	-1.43	413723840	119659	93.37	3505	3545	3410	4555	2455	3505	3457.52	6.68	0	-7944	3625	3565	3490	3430	3355	3595	3460	78	1050	500	2520	5	1	15069831	521	7.82	0.78	12	0.79	442.00	4440.00	3980	20240905	-13.19	2410	20231031	43.36	3980	-13.19	20240905	2565	34.70	20240314	3980	-13.19	20240905	2410	43.36	20231031	2.00	N	263020	500	77 억		1006868	N	N	0	N	00	N
100	20241015	131044	57	100.00	KOSDAQ		화학	N	N	N	N		N	3470	-35	5	-1.00	373822015	108134	84.38	3505	3545	3410	4555	2455	3505	3457.03	6.68	0	-10380	3625	3565	3490	3430	3355	3595	3460	78	1050	500	2520	5	1	15069831	523	7.85	0.78	12	0.72	442.00	4440.00	3980	20240905	-12.81	2410	20231031	43.98	3980	-12.81	20240905	2565	35.28	20240314	3980	-12.81	20240905	2410	43.98	20231031	2.00	N	263020	500	77 억		1006868	N	N	0	N	00	N
101	20241015	121045	57	100.00	KOSDAQ		화학	N	N	N	N		N	3470	-35	5	-1.00	355373155	102820	80.23	3505	3545	3410	4555	2455	3505	3456.26	6.68	0	-9095	3625	3565	3490	3430	3355	3595	3460	78	1050	500	2520	5	1	15069831	523	7.85	0.78	12	0.68	442.00	4440.00	3980	20240905	-12.81	2410	20231031	43.98	3980	-12.81	20240905	2565	35.28	20240314	3980	-12.81	20240905	2410	43.98	20231031	2.00	N	263020	500	77 억		1006868	N	N	0	N	00	N
102	20241015	111051	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	-50	5	-1.43	341838400	98938	77.20	3505	3545	3410	4555	2455	3505	3455.08	6.68	0	-8941	3625	3565	3490	3430	3355	3595	3460	78	1050	500	2520	5	1	15069831	521	7.82	0.78	12	0.66	442.00	4440.00	3980	20240905	-13.19	2410	20231031	43.36	3980	-13.19	20240905	2565	34.70	20240314	3980	-13.19	20240905	2410	43.36	20231031	2.00	N	263020	500	77 억		1006868	N	N	0	N	00	N
103	20241015	101048	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	-75	5	-2.14	236353590	68508	53.46	3505	3545	3410	4555	2455	3505	3450.01	6.68	0	-5540	3625	3565	3490	3430	3355	3595	3460	78	1050	500	2520	5	1	15069831	517	7.76	0.77	12	0.45	442.00	4440.00	3980	20240905	-13.82	2410	20231031	42.32	3980	-13.82	20240905	2565	33.72	20240314	3980	-13.82	20240905	2410	42.32	20231031	2.00	N	263020	500	77 억		1006868	N	N	0	N	00	N
104	20241015	091043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3485	-20	5	-0.57	33454835	9582	7.48	3505	3545	3465	4555	2455	3505	3491.43	6.68	0	571	3625	3565	3490	3430	3355	3595	3460	78	1050	500	2520	5	1	15069831	525	7.88	0.78	12	0.06	442.00	4440.00	3980	20240905	-12.44	2410	20231031	44.61	3980	-12.44	20240905	2565	35.87	20240314	3980	-12.44	20240905	2410	44.61	20231031	2.00	N	263020	500	77 억		1006868	N	N	0	N	00	N
105	20241014	161017	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	35	2	1.01	441335330	127005	72.38	3470	3550	3415	4510	2430	3470	3474.94	6.63	0	9464	3663	3566	3463	3366	3263	3515	3315	78	1040	500	2490	5	1	15069831	528	7.93	0.79	12	0.84	442.00	4440.00	3980	20240905	-11.93	2410	20231031	45.44	3980	-11.93	20240905	2565	36.65	20240314	3980	-11.93	20240905	2410	45.44	20231031	1.96	N	263020	500	77 억		998517	N	N	0	N	00	N
106	20241014	151031	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	50	2	1.44	426119395	122668	69.91	3470	3550	3415	4510	2430	3470	3473.76	6.63	0	8837	3663	3566	3463	3366	3263	3515	3315	78	1040	500	2490	5	1	15069831	530	7.96	0.79	12	0.81	442.00	4440.00	3980	20240905	-11.56	2410	20231031	46.06	3980	-11.56	20240905	2565	37.23	20240314	3980	-11.56	20240905	2410	46.06	20231031	1.96	N	263020	500	77 억		998517	N	N	0	N	00	N
107	20241014	141030	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	-10	5	-0.29	306138025	88302	50.32	3470	3550	3415	4510	2430	3470	3466.94	6.63	0	-9672	3663	3566	3463	3366	3263	3515	3315	78	1040	500	2490	5	1	15069831	521	7.83	0.78	12	0.59	442.00	4440.00	3980	20240905	-13.07	2410	20231031	43.57	3980	-13.07	20240905	2565	34.89	20240314	3980	-13.07	20240905	2410	43.57	20231031	1.96	N	263020	500	77 억		998517	N	N	0	N	00	N
108	20241014	131028	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	-25	5	-0.72	276301070	79647	45.39	3470	3550	3415	4510	2430	3470	3469.07	6.63	0	-7717	3663	3566	3463	3366	3263	3515	3315	78	1040	500	2490	5	1	15069831	519	7.79	0.78	12	0.53	442.00	4440.00	3980	20240905	-13.44	2410	20231031	42.95	3980	-13.44	20240905	2565	34.31	20240314	3980	-13.44	20240905	2410	42.95	20231031	1.96	N	263020	500	77 억		998517	N	N	0	N	00	N
109	20241014	121020	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	-30	5	-0.86	268539570	77391	44.10	3470	3550	3415	4510	2430	3470	3469.91	6.63	0	-7711	3663	3566	3463	3366	3263	3515	3315	78	1040	500	2490	5	1	15069831	518	7.78	0.77	12	0.51	442.00	4440.00	3980	20240905	-13.57	2410	20231031	42.74	3980	-13.57	20240905	2565	34.11	20240314	3980	-13.57	20240905	2410	42.74	20231031	1.96	N	263020	500	77 억		998517	N	N	0	N	00	N
110	20241014	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	-10	5	-0.29	255760835	73686	41.99	3470	3550	3415	4510	2430	3470	3470.96	6.63	0	-5981	3663	3566	3463	3366	3263	3515	3315	78	1040	500	2490	5	1	15069831	521	7.83	0.78	12	0.49	442.00	4440.00	3980	20240905	-13.07	2410	20231031	43.57	3980	-13.07	20240905	2565	34.89	20240314	3980	-13.07	20240905	2410	43.57	20231031	1.96	N	263020	500	77 억		998517	N	N	0	N	00	N
111	20241014	101022	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	-35	5	-1.01	201288560	57834	32.96	3470	3550	3415	4510	2430	3470	3480.45	6.63	0	-3243	3663	3566	3463	3366	3263	3515	3315	78	1040	500	2490	5	1	15069831	518	7.77	0.77	12	0.38	442.00	4440.00	3980	20240905	-13.69	2410	20231031	42.53	3980	-13.69	20240905	2565	33.92	20240314	3980	-13.69	20240905	2410	42.53	20231031	1.96	N	263020	500	77 억		998517	N	N	0	N	00	N
112	20241014	091025	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	20	2	0.58	117392335	33576	19.13	3470	3550	3470	4510	2430	3470	3496.32	6.63	0	-2899	3663	3566	3463	3366	3263	3515	3315	78	1040	500	2490	5	1	15069831	526	7.90	0.79	12	0.22	442.00	4440.00	3980	20240905	-12.31	2410	20231031	44.81	3980	-12.31	20240905	2565	36.06	20240314	3980	-12.31	20240905	2410	44.81	20231031	1.96	N	263020	500	77 억		998517	N	N	0	N	00	N
113	20241011	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	3470	-65	5	-1.84	602335195	174075	70.95	3535	3560	3360	4595	2475	3535	3460.21	7.00	0	-57076	3715	3625	3510	3420	3305	3670	3465	78	1060	500	2540	5	1	15069831	523	7.85	0.78	12	1.16	442.00	4440.00	3980	20240905	-12.81	2410	20231031	43.98	3980	-12.81	20240905	2565	35.28	20240314	3980	-12.81	20240905	2410	43.98	20231031	1.96	N	263020	500	77 억		1055241	N	N	0	N	00	N
114	20241011	151019	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	-105	5	-2.97	516231000	149241	60.82	3535	3560	3360	4595	2475	3535	3459.04	7.00	0	-43291	3715	3625	3510	3420	3305	3670	3465	78	1060	500	2540	5	1	15069831	517	7.76	0.77	12	0.99	442.00	4440.00	3980	20240905	-13.82	2410	20231031	42.32	3980	-13.82	20240905	2565	33.72	20240314	3980	-13.82	20240905	2410	42.32	20231031	1.96	N	263020	500	77 억		1055241	N	N	0	N	00	N
115	20241011	141022	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	-70	5	-1.98	328155350	94133	38.36	3535	3560	3415	4595	2475	3535	3486.08	7.00	0	-29599	3715	3625	3510	3420	3305	3670	3465	78	1060	500	2540	5	1	15069831	522	7.84	0.78	12	0.62	442.00	4440.00	3980	20240905	-12.94	2410	20231031	43.78	3980	-12.94	20240905	2565	35.09	20240314	3980	-12.94	20240905	2410	43.78	20231031	1.96	N	263020	500	77 억		1055241	N	N	0	N	00	N
116	20241011	131022	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	-30	5	-0.85	204798335	58546	23.86	3535	3560	3455	4595	2475	3535	3498.08	7.00	0	-18421	3715	3625	3510	3420	3305	3670	3465	78	1060	500	2540	5	1	15069831	528	7.93	0.79	12	0.39	442.00	4440.00	3980	20240905	-11.93	2410	20231031	45.44	3980	-11.93	20240905	2565	36.65	20240314	3980	-11.93	20240905	2410	45.44	20231031	1.96	N	263020	500	77 억		1055241	N	N	0	N	00	N
117	20241011	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	3495	-40	5	-1.13	136290730	38930	15.87	3535	3555	3460	4595	2475	3535	3500.92	7.00	0	-11666	3715	3625	3510	3420	3305	3670	3465	78	1060	500	2540	5	1	15069831	527	7.91	0.79	12	0.26	442.00	4440.00	3980	20240905	-12.19	2410	20231031	45.02	3980	-12.19	20240905	2565	36.26	20240314	3980	-12.19	20240905	2410	45.02	20231031	1.96	N	263020	500	77 억		1055241	N	N	0	N	00	N
118	20241011	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	-20	5	-0.57	108430070	30966	12.62	3535	3555	3460	4595	2475	3535	3501.58	7.00	0	-8616	3715	3625	3510	3420	3305	3670	3465	78	1060	500	2540	5	1	15069831	530	7.95	0.79	12	0.21	442.00	4440.00	3980	20240905	-11.68	2410	20231031	45.85	3980	-11.68	20240905	2565	37.04	20240314	3980	-11.68	20240905	2410	45.85	20231031	1.96	N	263020	500	77 억		1055241	N	N	0	N	00	N
119	20241011	101024	57	100.00	KOSDAQ		화학	N	N	N	N		N	3485	-50	5	-1.41	75622365	21581	8.80	3535	3555	3460	4595	2475	3535	3504.12	7.00	0	-5979	3715	3625	3510	3420	3305	3670	3465	78	1060	500	2540	5	1	15069831	525	7.88	0.78	12	0.14	442.00	4440.00	3980	20240905	-12.44	2410	20231031	44.61	3980	-12.44	20240905	2565	35.87	20240314	3980	-12.44	20240905	2410	44.61	20231031	1.96	N	263020	500	77 억		1055241	N	N	0	N	00	N
120	20241011	091021	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	-15	5	-0.42	16177160	4599	1.87	3535	3555	3460	4595	2475	3535	3517.54	7.00	0	-229	3715	3625	3510	3420	3305	3670	3465	78	1060	500	2540	5	1	15069831	530	7.96	0.79	12	0.03	442.00	4440.00	3980	20240905	-11.56	2410	20231031	46.06	3980	-11.56	20240905	2565	37.23	20240314	3980	-11.56	20240905	2410	46.06	20231031	1.96	N	263020	500	77 억		1055241	N	N	0	N	00	N
121	20241010	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3535	145	2	4.28	865111970	245231	336.41	3475	3600	3395	4405	2375	3390	3527.74	6.67	0	48418	3533	3461	3408	3336	3283	3435	3310	78	1015	500	2440	5	1	15069831	533	8.00	0.80	12	1.63	442.00	4440.00	3980	20240905	-11.18	2410	20231031	46.68	3980	-11.18	20240905	2565	37.82	20240314	3980	-11.18	20240905	2410	46.68	20231031	1.98	N	263020	500	77 억		1005607	N	N	0	N	00	N
122	20241010	151059	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	130	2	3.83	842804295	238912	327.74	3475	3600	3395	4405	2375	3390	3527.68	6.67	0	47559	3533	3461	3408	3336	3283	3435	3310	78	1015	500	2440	5	1	15069831	530	7.96	0.79	12	1.59	442.00	4440.00	3980	20240905	-11.56	2410	20231031	46.06	3980	-11.56	20240905	2565	37.23	20240314	3980	-11.56	20240905	2410	46.06	20231031	1.98	N	263020	500	77 억		1005607	N	N	0	N	00	N
123	20241010	141052	57	100.00	KOSDAQ		화학	N	N	N	N		N	3525	135	2	3.98	743563075	210659	288.99	3475	3600	3395	4405	2375	3390	3529.70	6.67	0	45941	3533	3461	3408	3336	3283	3435	3310	78	1015	500	2440	5	1	15069831	531	7.98	0.79	12	1.40	442.00	4440.00	3980	20240905	-11.43	2410	20231031	46.27	3980	-11.43	20240905	2565	37.43	20240314	3980	-11.43	20240905	2410	46.27	20231031	1.98	N	263020	500	77 억		1005607	N	N	0	N	00	N
124	20241010	131049	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	130	2	3.83	639092010	181006	248.31	3475	3600	3395	4405	2375	3390	3530.78	6.67	0	39198	3533	3461	3408	3336	3283	3435	3310	78	1015	500	2440	5	1	15069831	530	7.96	0.79	12	1.20	442.00	4440.00	3980	20240905	-11.56	2410	20231031	46.06	3980	-11.56	20240905	2565	37.23	20240314	3980	-11.56	20240905	2410	46.06	20231031	1.98	N	263020	500	77 억		1005607	N	N	0	N	00	N
125	20241010	121050	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	130	2	3.83	623257655	176517	242.15	3475	3600	3395	4405	2375	3390	3530.86	6.67	0	39857	3533	3461	3408	3336	3283	3435	3310	78	1015	500	2440	5	1	15069831	530	7.96	0.79	12	1.17	442.00	4440.00	3980	20240905	-11.56	2410	20231031	46.06	3980	-11.56	20240905	2565	37.23	20240314	3980	-11.56	20240905	2410	46.06	20231031	1.98	N	263020	500	77 억		1005607	N	N	0	N	00	N
126	20241010	111048	57	100.00	KOSDAQ		화학	N	N	N	N		N	3545	155	2	4.57	515682595	145870	200.11	3475	3600	3395	4405	2375	3390	3535.22	6.67	0	36329	3533	3461	3408	3336	3283	3435	3310	78	1015	500	2440	5	1	15069831	534	8.02	0.80	12	0.97	442.00	4440.00	3980	20240905	-10.93	2410	20231031	47.10	3980	-10.93	20240905	2565	38.21	20240314	3980	-10.93	20240905	2410	47.10	20231031	1.98	N	263020	500	77 억		1005607	N	N	0	N	00	N
127	20241010	101047	57	100.00	KOSDAQ		화학	N	N	N	N		N	3565	175	2	5.16	479377220	135635	186.07	3475	3600	3395	4405	2375	3390	3534.32	6.67	0	35144	3533	3461	3408	3336	3283	3435	3310	78	1015	500	2440	5	1	15069831	537	8.07	0.80	12	0.90	442.00	4440.00	3980	20240905	-10.43	2410	20231031	47.93	3980	-10.43	20240905	2565	38.99	20240314	3980	-10.43	20240905	2410	47.93	20231031	1.98	N	263020	500	77 억		1005607	N	N	0	N	00	N
128	20241010	091051	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	110	2	3.24	115554795	33344	45.74	3475	3500	3395	4405	2375	3390	3465.53	6.67	0	-6232	3533	3461	3408	3336	3283	3435	3310	78	1015	500	2440	5	1	15069831	527	7.92	0.79	12	0.22	442.00	4440.00	3980	20240905	-12.06	2410	20231031	45.23	3980	-12.06	20240905	2565	36.45	20240314	3980	-12.06	20240905	2410	45.23	20231031	1.98	N	263020	500	77 억		1005607	N	N	0	N	00	N
129	20241008	161040	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	-10	5	-0.29	246940585	72215	132.79	3405	3480	3355	4420	2380	3400	3419.52	6.71	0	-5810	3573	3486	3393	3306	3213	3490	3310	78	1020	500	2440	5	1	15069831	511	7.67	0.76	12	0.48	442.00	4440.00	3980	20240905	-14.82	2410	20231031	40.66	3980	-14.82	20240905	2565	32.16	20240314	3980	-14.82	20240905	2410	40.66	20231031	2.01	N	263020	500	77 억		1010775	N	N	0	N	00	N
130	20241008	151049	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	-25	5	-0.74	242168670	70807	130.20	3405	3480	3355	4420	2380	3400	3420.12	6.71	0	-5640	3573	3486	3393	3306	3213	3490	3310	78	1020	500	2440	5	1	15069831	509	7.64	0.76	12	0.47	442.00	4440.00	3980	20240905	-15.20	2410	20231031	40.04	3980	-15.20	20240905	2565	31.58	20240314	3980	-15.20	20240905	2410	40.04	20231031	2.01	N	263020	500	77 억		1010775	N	N	0	N	00	N
131	20241008	141044	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	-25	5	-0.74	216745155	63264	116.33	3405	3480	3375	4420	2380	3400	3426.04	6.71	0	-3921	3573	3486	3393	3306	3213	3490	3310	78	1020	500	2440	5	1	15069831	509	7.64	0.76	12	0.42	442.00	4440.00	3980	20240905	-15.20	2410	20231031	40.04	3980	-15.20	20240905	2565	31.58	20240314	3980	-15.20	20240905	2410	40.04	20231031	2.01	N	263020	500	77 억		1010775	N	N	0	N	00	N
132	20241008	131043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	-15	5	-0.44	206161725	60138	110.58	3405	3480	3385	4420	2380	3400	3428.14	6.71	0	-1614	3573	3486	3393	3306	3213	3490	3310	78	1020	500	2440	5	1	15069831	510	7.66	0.76	12	0.40	442.00	4440.00	3980	20240905	-14.95	2410	20231031	40.46	3980	-14.95	20240905	2565	31.97	20240314	3980	-14.95	20240905	2410	40.46	20231031	2.01	N	263020	500	77 억		1010775	N	N	0	N	00	N
133	20241008	121044	57	100.00	KOSDAQ		화학	N	N	N	N		N	3410	10	2	0.29	184066990	53640	98.63	3405	3480	3390	4420	2380	3400	3431.52	6.71	0	-1390	3573	3486	3393	3306	3213	3490	3310	78	1020	500	2440	5	1	15069831	514	7.71	0.77	12	0.36	442.00	4440.00	3980	20240905	-14.32	2410	20231031	41.49	3980	-14.32	20240905	2565	32.94	20240314	3980	-14.32	20240905	2410	41.49	20231031	2.01	N	263020	500	77 억		1010775	N	N	0	N	00	N
134	20241008	111043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	20	2	0.59	132683215	38547	70.88	3405	3480	3405	4420	2380	3400	3442.12	6.71	0	-2342	3573	3486	3393	3306	3213	3490	3310	78	1020	500	2440	5	1	15069831	515	7.74	0.77	12	0.26	442.00	4440.00	3980	20240905	-14.07	2410	20231031	41.91	3980	-14.07	20240905	2565	33.33	20240314	3980	-14.07	20240905	2410	41.91	20231031	2.01	N	263020	500	77 억		1010775	N	N	0	N	00	N
135	20241008	101044	57	100.00	KOSDAQ		화학	N	N	N	N		N	3415	15	2	0.44	31392175	9183	16.89	3405	3450	3405	4420	2380	3400	3418.51	6.71	0	3121	3573	3486	3393	3306	3213	3490	3310	78	1020	500	2440	5	1	15069831	515	7.73	0.77	12	0.06	442.00	4440.00	3980	20240905	-14.20	2410	20231031	41.70	3980	-14.20	20240905	2565	33.14	20240314	3980	-14.20	20240905	2410	41.70	20231031	2.01	N	263020	500	77 억		1010775	N	N	0	N	00	N
136	20241008	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	3410	10	2	0.29	10367670	3035	5.58	3405	3450	3405	4420	2380	3400	3416.04	6.71	0	1109	3573	3486	3393	3306	3213	3490	3310	78	1020	500	2440	5	1	15069831	514	7.71	0.77	12	0.02	442.00	4440.00	3980	20240905	-14.32	2410	20231031	41.49	3980	-14.32	20240905	2565	32.94	20240314	3980	-14.32	20240905	2410	41.49	20231031	2.01	N	263020	500	77 억		1010775	N	N	0	N	00	N
137	20241007	161058	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	-5	5	-0.15	185235775	54311	125.93	3400	3480	3300	4425	2385	3405	3411.33	6.64	0	8040	3495	3450	3380	3335	3265	3472	3357	78	1020	500	2450	5	1	15069831	512	7.69	0.77	12	0.36	442.00	4440.00	3980	20240905	-14.57	2410	20231031	41.08	3980	-14.57	20240905	2565	32.55	20240314	3980	-14.57	20240905	2410	41.08	20231031	2.03	N	263020	500	77 억		1000553	N	N	0	N	00	N
138	20241007	151011	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	15	2	0.44	169492060	49683	115.20	3400	3480	3300	4425	2385	3405	3411.47	6.64	0	8003	3495	3450	3380	3335	3265	3472	3357	78	1020	500	2450	5	1	15069831	515	7.74	0.77	12	0.33	442.00	4440.00	3980	20240905	-14.07	2410	20231031	41.91	3980	-14.07	20240905	2565	33.33	20240314	3980	-14.07	20240905	2410	41.91	20231031	2.03	N	263020	500	77 억		1000553	N	N	0	N	00	N
139	20241007	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	30	2	0.88	153430785	45006	104.35	3400	3480	3300	4425	2385	3405	3409.12	6.64	0	9001	3495	3450	3380	3335	3265	3472	3357	78	1020	500	2450	5	1	15069831	518	7.77	0.77	12	0.30	442.00	4440.00	3980	20240905	-13.69	2410	20231031	42.53	3980	-13.69	20240905	2565	33.92	20240314	3980	-13.69	20240905	2410	42.53	20231031	2.03	N	263020	500	77 억		1000553	N	N	0	N	00	N
140	20241007	131007	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	30	2	0.88	142528925	41847	97.03	3400	3480	3300	4425	2385	3405	3405.95	6.64	0	10098	3495	3450	3380	3335	3265	3472	3357	78	1020	500	2450	5	1	15069831	518	7.77	0.77	12	0.28	442.00	4440.00	3980	20240905	-13.69	2410	20231031	42.53	3980	-13.69	20240905	2565	33.92	20240314	3980	-13.69	20240905	2410	42.53	20231031	2.03	N	263020	500	77 억		1000553	N	N	0	N	00	N
141	20241007	121037	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	25	2	0.73	120999020	35575	82.49	3400	3480	3300	4425	2385	3405	3401.24	6.64	0	10410	3495	3450	3380	3335	3265	3472	3357	78	1020	500	2450	5	1	15069831	517	7.76	0.77	12	0.24	442.00	4440.00	3980	20240905	-13.82	2410	20231031	42.32	3980	-13.82	20240905	2565	33.72	20240314	3980	-13.82	20240905	2410	42.32	20231031	2.03	N	263020	500	77 억		1000553	N	N	0	N	00	N
142	20241007	110953	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	45	2	1.32	118096920	34731	80.53	3400	3480	3300	4425	2385	3405	3400.33	6.64	0	10201	3495	3450	3380	3335	3265	3472	3357	78	1020	500	2450	5	1	15069831	520	7.81	0.78	12	0.23	442.00	4440.00	3980	20240905	-13.32	2410	20231031	43.15	3980	-13.32	20240905	2565	34.50	20240314	3980	-13.32	20240905	2410	43.15	20231031	2.03	N	263020	500	77 억		1000553	N	N	0	N	00	N
143	20241007	100947	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	40	2	1.17	78171285	23070	53.49	3400	3480	3300	4425	2385	3405	3388.44	6.64	0	8818	3495	3450	3380	3335	3265	3472	3357	78	1020	500	2450	5	1	15069831	519	7.79	0.78	12	0.15	442.00	4440.00	3980	20240905	-13.44	2410	20231031	42.95	3980	-13.44	20240905	2565	34.31	20240314	3980	-13.44	20240905	2410	42.95	20231031	2.03	N	263020	500	77 억		1000553	N	N	0	N	00	N
144	20241007	091026	57	100.00	KOSDAQ		화학	N	N	N	N		N	3340	-65	5	-1.91	6495300	1947	4.51	3400	3400	3300	4425	2385	3405	3336.06	6.64	0	-299	3495	3450	3380	3335	3265	3472	3357	78	1020	500	2450	5	1	15069831	503	7.56	0.75	12	0.01	442.00	4440.00	3980	20240905	-16.08	2410	20231031	38.59	3980	-16.08	20240905	2565	30.21	20240314	3980	-16.08	20240905	2410	38.59	20231031	2.03	N	263020	500	77 억		1000553	N	N	0	N	00	N
145	20241004	160922	57	100.00	KOSDAQ		화학	N	N	N	N		N	3405	95	2	2.87	146071605	43123	51.28	3315	3425	3310	4300	2320	3310	3387.32	6.65	0	-1165	3463	3386	3338	3261	3213	3362	3237	78	990	500	2380	5	1	15069831	513	7.70	0.77	12	0.29	442.00	4440.00	3980	20240905	-14.45	2410	20231031	41.29	3980	-14.45	20240905	2565	32.75	20240314	3980	-14.45	20240905	2410	41.29	20231031	2.03	N	263020	500	77 억		1001792	N	N	0	N	00	N
146	20241004	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	3410	100	2	3.02	142292565	42015	49.96	3315	3425	3310	4300	2320	3310	3386.71	6.65	0	-770	3463	3386	3338	3261	3213	3362	3237	78	990	500	2380	5	1	15069831	514	7.71	0.77	12	0.28	442.00	4440.00	3980	20240905	-14.32	2410	20231031	41.49	3980	-14.32	20240905	2565	32.94	20240314	3980	-14.32	20240905	2410	41.49	20231031	2.03	N	263020	500	77 억		1001792	N	N	0	N	00	N
147	20241004	140919	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	90	2	2.72	132740670	39210	46.63	3315	3425	3310	4300	2320	3310	3385.38	6.65	0	-948	3463	3386	3338	3261	3213	3362	3237	78	990	500	2380	5	1	15069831	512	7.69	0.77	12	0.26	442.00	4440.00	3980	20240905	-14.57	2410	20231031	41.08	3980	-14.57	20240905	2565	32.55	20240314	3980	-14.57	20240905	2410	41.08	20231031	2.03	N	263020	500	77 억		1001792	N	N	0	N	00	N
148	20241004	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	3410	100	2	3.02	116185685	34362	40.86	3315	3420	3310	4300	2320	3310	3381.23	6.65	0	-394	3463	3386	3338	3261	3213	3362	3237	78	990	500	2380	5	1	15069831	514	7.71	0.77	12	0.23	442.00	4440.00	3980	20240905	-14.32	2410	20231031	41.49	3980	-14.32	20240905	2565	32.94	20240314	3980	-14.32	20240905	2410	41.49	20231031	2.03	N	263020	500	77 억		1001792	N	N	0	N	00	N
149	20241004	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	85	2	2.57	94921800	28101	33.42	3315	3420	3310	4300	2320	3310	3377.88	6.65	0	-190	3463	3386	3338	3261	3213	3362	3237	78	990	500	2380	5	1	15069831	512	7.68	0.76	12	0.19	442.00	4440.00	3980	20240905	-14.70	2410	20231031	40.87	3980	-14.70	20240905	2565	32.36	20240314	3980	-14.70	20240905	2410	40.87	20231031	2.03	N	263020	500	77 억		1001792	N	N	0	N	00	N
150	20241004	110923	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	110	2	3.32	81440935	24127	28.69	3315	3420	3310	4300	2320	3310	3375.51	6.65	0	-684	3463	3386	3338	3261	3213	3362	3237	78	990	500	2380	5	1	15069831	515	7.74	0.77	12	0.16	442.00	4440.00	3980	20240905	-14.07	2410	20231031	41.91	3980	-14.07	20240905	2565	33.33	20240314	3980	-14.07	20240905	2410	41.91	20231031	2.03	N	263020	500	77 억		1001792	N	N	0	N	00	N
151	20241004	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	3365	55	2	1.66	43760615	13039	15.51	3315	3390	3310	4300	2320	3310	3356.13	6.65	0	-2141	3463	3386	3338	3261	3213	3362	3237	78	990	500	2380	5	1	15069831	507	7.61	0.76	12	0.09	442.00	4440.00	3980	20240905	-15.45	2410	20231031	39.63	3980	-15.45	20240905	2565	31.19	20240314	3980	-15.45	20240905	2410	39.63	20231031	2.03	N	263020	500	77 억		1001792	N	N	0	N	00	N
152	20241004	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	70	2	2.11	3993725	1201	1.43	3315	3380	3310	4300	2320	3310	3325.33	6.65	0	0	3463	3386	3338	3261	3213	3362	3237	78	990	500	2380	5	1	15069831	509	7.65	0.76	12	0.01	442.00	4440.00	3980	20240905	-15.08	2410	20231031	40.25	3980	-15.08	20240905	2565	31.77	20240314	3980	-15.08	20240905	2410	40.25	20231031	2.03	N	263020	500	77 억		1001792	N	N	0	N	00	N
153	20241002	160920	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	-70	5	-2.07	280571740	84089	92.41	3350	3415	3290	4390	2370	3380	3336.60	6.64	0	1155	3583	3481	3428	3326	3273	3455	3300	78	1010	500	2430	5	1	15069831	499	7.49	0.75	12	0.56	442.00	4440.00	3980	20240905	-16.83	2410	20231031	37.34	3980	-16.83	20240905	2565	29.04	20240314	3980	-16.83	20240905	2410	37.34	20231031	1.97	N	263020	500	77 억		1000646	N	N	0	N	00	N
154	20241002	150931	57	100.00	KOSDAQ		화학	N	N	N	N		N	3325	-55	5	-1.63	261920395	78458	86.22	3350	3415	3290	4390	2370	3380	3338.35	6.64	0	1170	3583	3481	3428	3326	3273	3455	3300	78	1010	500	2430	5	1	15069831	501	7.52	0.75	12	0.52	442.00	4440.00	3980	20240905	-16.46	2410	20231031	37.97	3980	-16.46	20240905	2565	29.63	20240314	3980	-16.46	20240905	2410	37.97	20231031	1.97	N	263020	500	77 억		1000646	N	N	0	N	00	N
155	20241002	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	-65	5	-1.92	225842030	67579	74.27	3350	3415	3290	4390	2370	3380	3341.90	6.64	0	236	3583	3481	3428	3326	3273	3455	3300	78	1010	500	2430	5	1	15069831	500	7.50	0.75	12	0.45	442.00	4440.00	3980	20240905	-16.71	2410	20231031	37.55	3980	-16.71	20240905	2565	29.24	20240314	3980	-16.71	20240905	2410	37.55	20231031	1.97	N	263020	500	77 억		1000646	N	N	0	N	00	N
156	20241002	130923	57	100.00	KOSDAQ		화학	N	N	N	N		N	3325	-55	5	-1.63	200243835	59854	65.78	3350	3415	3290	4390	2370	3380	3345.54	6.64	0	-1035	3583	3481	3428	3326	3273	3455	3300	78	1010	500	2430	5	1	15069831	501	7.52	0.75	12	0.40	442.00	4440.00	3980	20240905	-16.46	2410	20231031	37.97	3980	-16.46	20240905	2565	29.63	20240314	3980	-16.46	20240905	2410	37.97	20231031	1.97	N	263020	500	77 억		1000646	N	N	0	N	00	N
157	20241002	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	-30	5	-0.89	187567310	56059	61.61	3350	3415	3290	4390	2370	3380	3345.89	6.64	0	-1154	3583	3481	3428	3326	3273	3455	3300	78	1010	500	2430	5	1	15069831	505	7.58	0.75	12	0.37	442.00	4440.00	3980	20240905	-15.83	2410	20231031	39.00	3980	-15.83	20240905	2565	30.60	20240314	3980	-15.83	20240905	2410	39.00	20231031	1.97	N	263020	500	77 억		1000646	N	N	0	N	00	N
158	20241002	110912	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	-10	5	-0.30	181170370	54153	59.51	3350	3415	3290	4390	2370	3380	3345.53	6.64	0	-901	3583	3481	3428	3326	3273	3455	3300	78	1010	500	2430	5	1	15069831	508	7.62	0.76	12	0.36	442.00	4440.00	3980	20240905	-15.33	2410	20231031	39.83	3980	-15.33	20240905	2565	31.38	20240314	3980	-15.33	20240905	2410	39.83	20231031	1.97	N	263020	500	77 억		1000646	N	N	0	N	00	N
159	20241002	100908	57	100.00	KOSDAQ		화학	N	N	N	N		N	3360	-20	5	-0.59	162022900	48443	53.24	3350	3415	3290	4390	2370	3380	3344.61	6.64	0	-1766	3583	3481	3428	3326	3273	3455	3300	78	1010	500	2430	5	1	15069831	506	7.60	0.76	12	0.32	442.00	4440.00	3980	20240905	-15.58	2410	20231031	39.42	3980	-15.58	20240905	2565	30.99	20240314	3980	-15.58	20240905	2410	39.42	20231031	1.97	N	263020	500	77 억		1000646	N	N	0	N	00	N
160	20241002	090909	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	-45	5	-1.33	8522450	2548	2.80	3350	3380	3330	4390	2370	3380	3344.76	6.64	0	782	3583	3481	3428	3326	3273	3455	3300	78	1010	500	2430	5	1	15069831	503	7.55	0.75	12	0.02	442.00	4440.00	3980	20240905	-16.21	2410	20231031	38.38	3980	-16.21	20240905	2565	30.02	20240314	3980	-16.21	20240905	2410	38.38	20231031	1.97	N	263020	500	77 억		1000646	N	N	0	N	00	N