KissMeData/101240/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	160830	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	30	2	0.62	148904670	30980	251.71	4855	4895	4710	6310	3400	4855	4805.97	2.58	0	-557	5011	4932	4891	4812	4771	4972	4852	52	1455	500	3390	5	1	10340947	505	14.76	0.66	12	0.30	331.00	7450.00	6230	20240820	-21.59	4198	20231031	16.36	6230	-21.59	20240820	4250	14.94	20240805	6230	-21.59	20240820	4250	14.94	20240805	3.96	N	101240	500	51 억		266745	N	N	0	N	00	N
3	20241031	150842	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	5	2	0.10	133819065	27880	226.52	4855	4895	4710	6310	3400	4855	4799.19	2.58	0	-38	5011	4932	4891	4812	4771	4972	4852	52	1455	500	3390	5	1	10340947	503	14.68	0.65	12	0.27	331.00	7450.00	6230	20240820	-21.99	4198	20231031	15.77	6230	-21.99	20240820	4250	14.35	20240805	6230	-21.99	20240820	4250	14.35	20240805	3.96	N	101240	500	51 억		266745	N	N	0	N	00	N
4	20241031	140841	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	20	2	0.41	126379555	26353	214.11	4855	4875	4710	6310	3400	4855	4794.92	2.58	0	336	5011	4932	4891	4812	4771	4972	4852	52	1455	500	3390	5	1	10340947	504	14.73	0.65	12	0.25	331.00	7450.00	6230	20240820	-21.75	4198	20231031	16.13	6230	-21.75	20240820	4250	14.71	20240805	6230	-21.75	20240820	4250	14.71	20240805	3.96	N	101240	500	51 억		266745	N	N	0	N	00	N
5	20241031	130840	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	5	2	0.10	112068400	23407	190.18	4855	4860	4710	6310	3400	4855	4786.89	2.58	0	970	5011	4932	4891	4812	4771	4972	4852	52	1455	500	3390	5	1	10340947	503	14.68	0.65	12	0.23	331.00	7450.00	6230	20240820	-21.99	4198	20231031	15.77	6230	-21.99	20240820	4250	14.35	20240805	6230	-21.99	20240820	4250	14.35	20240805	3.96	N	101240	500	51 억		266745	N	N	0	N	00	N
6	20241031	120841	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	-10	5	-0.21	109087310	22791	185.17	4855	4855	4710	6310	3400	4855	4785.45	2.58	0	986	5011	4932	4891	4812	4771	4972	4852	52	1455	500	3390	5	1	10340947	501	14.64	0.65	12	0.22	331.00	7450.00	6230	20240820	-22.23	4198	20231031	15.41	6230	-22.23	20240820	4250	14.00	20240805	6230	-22.23	20240820	4250	14.00	20240805	3.96	N	101240	500	51 억		266745	N	N	0	N	00	N
7	20241031	110840	57	100.00	KOSDAQ		화학	N	N	N	N		N	4805	-50	5	-1.03	96997755	20278	164.75	4855	4855	4710	6310	3400	4855	4782.26	2.58	0	1138	5011	4932	4891	4812	4771	4972	4852	52	1455	500	3390	5	1	10340947	497	14.52	0.64	12	0.20	331.00	7450.00	6230	20240820	-22.87	4198	20231031	14.46	6230	-22.87	20240820	4250	13.06	20240805	6230	-22.87	20240820	4250	13.06	20240805	3.96	N	101240	500	51 억		266745	N	N	0	N	00	N
8	20241031	100840	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	-40	5	-0.82	84168545	17611	143.09	4855	4855	4710	6310	3400	4855	4777.92	2.58	0	2255	5011	4932	4891	4812	4771	4972	4852	52	1455	500	3390	5	1	10340947	498	14.55	0.65	12	0.17	331.00	7450.00	6230	20240820	-22.71	4198	20231031	14.70	6230	-22.71	20240820	4250	13.29	20240805	6230	-22.71	20240820	4250	13.29	20240805	3.96	N	101240	500	51 억		266745	N	N	0	N	00	N
9	20241031	090837	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	-55	5	-1.13	10025135	2081	16.91	4855	4855	4795	6310	3400	4855	4810.69	2.58	0	-1293	5011	4932	4891	4812	4771	4972	4852	52	1455	500	3390	5	1	10340947	496	14.50	0.64	12	0.02	331.00	7450.00	6230	20240820	-22.95	4198	20231031	14.34	6230	-22.95	20240820	4250	12.94	20240805	6230	-22.95	20240820	4250	12.94	20240805	3.96	N	101240	500	51 억		266745	N	N	0	N	00	N
10	20241030	160836	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	-25	5	-0.51	59803565	12265	56.21	4850	4970	4850	6340	3420	4880	4875.96	2.61	0	-2982	4933	4906	4873	4846	4813	4920	4860	52	1460	500	3410	5	1	10340947	502	14.67	0.65	12	0.12	331.00	7450.00	6230	20240820	-22.07	4198	20231031	15.65	6230	-22.07	20240820	4250	14.24	20240805	6230	-22.07	20240820	4250	14.24	20240805	4.01	N	101240	500	51 억		269756	N	N	0	N	00	N
11	20241030	150856	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	5	2	0.10	49955845	10237	46.91	4850	4970	4850	6340	3420	4880	4879.93	2.61	0	-2700	4933	4906	4873	4846	4813	4920	4860	52	1460	500	3410	5	1	10340947	505	14.76	0.66	12	0.10	331.00	7450.00	6230	20240820	-21.59	4198	20231031	16.36	6230	-21.59	20240820	4250	14.94	20240805	6230	-21.59	20240820	4250	14.94	20240805	4.01	N	101240	500	51 억		269756	N	N	0	N	00	N
12	20241030	140838	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	15	2	0.31	45596520	9343	42.82	4850	4970	4850	6340	3420	4880	4880.29	2.61	0	-2233	4933	4906	4873	4846	4813	4920	4860	52	1460	500	3410	5	1	10340947	506	14.79	0.66	12	0.09	331.00	7450.00	6230	20240820	-21.43	4198	20231031	16.60	6230	-21.43	20240820	4250	15.18	20240805	6230	-21.43	20240820	4250	15.18	20240805	4.01	N	101240	500	51 억		269756	N	N	0	N	00	N
13	20241030	130842	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	15	2	0.31	43276785	8869	40.64	4850	4970	4850	6340	3420	4880	4879.56	2.61	0	-2151	4933	4906	4873	4846	4813	4920	4860	52	1460	500	3410	5	1	10340947	506	14.79	0.66	12	0.09	331.00	7450.00	6230	20240820	-21.43	4198	20231031	16.60	6230	-21.43	20240820	4250	15.18	20240805	6230	-21.43	20240820	4250	15.18	20240805	4.01	N	101240	500	51 억		269756	N	N	0	N	00	N
14	20241030	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	5	2	0.10	28874600	5921	27.13	4850	4970	4850	6340	3420	4880	4876.64	2.61	0	144	4933	4906	4873	4846	4813	4920	4860	52	1460	500	3410	5	1	10340947	505	14.76	0.66	12	0.06	331.00	7450.00	6230	20240820	-21.59	4198	20231031	16.36	6230	-21.59	20240820	4250	14.94	20240805	6230	-21.59	20240820	4250	14.94	20240805	4.01	N	101240	500	51 억		269756	N	N	0	N	00	N
15	20241030	110840	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	5	2	0.10	25236825	5175	23.72	4850	4970	4850	6340	3420	4880	4876.68	2.61	0	507	4933	4906	4873	4846	4813	4920	4860	52	1460	500	3410	5	1	10340947	505	14.76	0.66	12	0.05	331.00	7450.00	6230	20240820	-21.59	4198	20231031	16.36	6230	-21.59	20240820	4250	14.94	20240805	6230	-21.59	20240820	4250	14.94	20240805	4.01	N	101240	500	51 억		269756	N	N	0	N	00	N
16	20241030	100838	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	5	2	0.10	24011285	4924	22.57	4850	4970	4850	6340	3420	4880	4876.38	2.61	0	626	4933	4906	4873	4846	4813	4920	4860	52	1460	500	3410	5	1	10340947	505	14.76	0.66	12	0.05	331.00	7450.00	6230	20240820	-21.59	4198	20231031	16.36	6230	-21.59	20240820	4250	14.94	20240805	6230	-21.59	20240820	4250	14.94	20240805	4.01	N	101240	500	51 억		269756	N	N	0	N	00	N
17	20241030	090842	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	15	2	0.31	10562610	2170	9.94	4850	4970	4850	6340	3420	4880	4867.56	2.61	0	1017	4933	4906	4873	4846	4813	4920	4860	52	1460	500	3410	5	1	10340947	506	14.79	0.66	12	0.02	331.00	7450.00	6230	20240820	-21.43	4198	20231031	16.60	6230	-21.43	20240820	4250	15.18	20240805	6230	-21.43	20240820	4250	15.18	20240805	4.01	N	101240	500	51 억		269756	N	N	0	N	00	N
18	20241029	160810	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	10	2	0.21	106166475	21821	67.27	4870	4900	4840	6330	3410	4870	4865.33	2.56	0	4626	4940	4905	4860	4825	4780	4922	4842	52	1460	500	3400	5	1	10340947	505	14.74	0.66	12	0.21	331.00	7450.00	6230	20240820	-21.67	4198	20231031	16.25	6230	-21.67	20240820	4250	14.82	20240805	6230	-21.67	20240820	4250	14.82	20240805	4.07	N	101240	500	51 억		265186	N	N	0	N	00	N
19	20241029	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	15	2	0.31	99347185	20424	62.97	4870	4895	4840	6330	3410	4870	4864.24	2.56	0	3792	4940	4905	4860	4825	4780	4922	4842	52	1460	500	3400	5	1	10340947	505	14.76	0.66	12	0.20	331.00	7450.00	6230	20240820	-21.59	4198	20231031	16.36	6230	-21.59	20240820	4250	14.94	20240805	6230	-21.59	20240820	4250	14.94	20240805	4.07	N	101240	500	51 억		265186	N	N	0	N	00	N
20	20241029	140729	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	0	3	0.00	85946400	17681	54.51	4870	4880	4840	6330	3410	4870	4860.95	2.56	0	1731	4940	4905	4860	4825	4780	4922	4842	52	1460	500	3400	5	1	10340947	504	14.71	0.65	12	0.17	331.00	7450.00	6230	20240820	-21.83	4198	20231031	16.01	6230	-21.83	20240820	4250	14.59	20240805	6230	-21.83	20240820	4250	14.59	20240805	4.07	N	101240	500	51 억		265186	N	N	0	N	00	N
21	20241029	130817	57	100.00	KOSDAQ		화학	N	N	N	N		N	4865	-5	5	-0.10	71008850	14610	45.04	4870	4880	4840	6330	3410	4870	4860.29	2.56	0	218	4940	4905	4860	4825	4780	4922	4842	52	1460	500	3400	5	1	10340947	503	14.70	0.65	12	0.14	331.00	7450.00	6230	20240820	-21.91	4198	20231031	15.89	6230	-21.91	20240820	4250	14.47	20240805	6230	-21.91	20240820	4250	14.47	20240805	4.07	N	101240	500	51 억		265186	N	N	0	N	00	N
22	20241029	120819	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	-10	5	-0.21	66167890	13615	41.97	4870	4880	4840	6330	3410	4870	4859.93	2.56	0	-400	4940	4905	4860	4825	4780	4922	4842	52	1460	500	3400	5	1	10340947	503	14.68	0.65	12	0.13	331.00	7450.00	6230	20240820	-21.99	4198	20231031	15.77	6230	-21.99	20240820	4250	14.35	20240805	6230	-21.99	20240820	4250	14.35	20240805	4.07	N	101240	500	51 억		265186	N	N	0	N	00	N
23	20241029	110833	57	100.00	KOSDAQ		화학	N	N	N	N		N	4865	-5	5	-0.10	45317735	9322	28.74	4870	4880	4840	6330	3410	4870	4861.37	2.56	0	-1400	4940	4905	4860	4825	4780	4922	4842	52	1460	500	3400	5	1	10340947	503	14.70	0.65	12	0.09	331.00	7450.00	6230	20240820	-21.91	4198	20231031	15.89	6230	-21.91	20240820	4250	14.47	20240805	6230	-21.91	20240820	4250	14.47	20240805	4.07	N	101240	500	51 억		265186	N	N	0	N	00	N
24	20241029	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	0	3	0.00	37689340	7754	23.91	4870	4880	4840	6330	3410	4870	4860.63	2.56	0	-1589	4940	4905	4860	4825	4780	4922	4842	52	1460	500	3400	5	1	10340947	504	14.71	0.65	12	0.07	331.00	7450.00	6230	20240820	-21.83	4198	20231031	16.01	6230	-21.83	20240820	4250	14.59	20240805	6230	-21.83	20240820	4250	14.59	20240805	4.07	N	101240	500	51 억		265186	N	N	0	N	00	N
25	20241028	160808	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	20	2	0.41	157719005	32436	145.41	4815	4895	4815	6300	3395	4850	4862.51	2.54	0	2403	5010	4930	4890	4810	4770	4910	4790	52	1450	500	3390	5	1	10340947	504	14.71	0.65	12	0.31	331.00	7450.00	6230	20240820	-21.83	4198	20231031	16.01	6230	-21.83	20240820	4250	14.59	20240805	6230	-21.83	20240820	4250	14.59	20240805	4.10	N	101240	500	51 억		262765	N	N	0	N	00	N
26	20241028	150813	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	30	2	0.62	152853375	31437	140.93	4815	4895	4815	6300	3395	4850	4862.26	2.54	0	2484	5010	4930	4890	4810	4770	4910	4790	52	1450	500	3390	5	1	10340947	505	14.74	0.66	12	0.30	331.00	7450.00	6230	20240820	-21.67	4198	20231031	16.25	6230	-21.67	20240820	4250	14.82	20240805	6230	-21.67	20240820	4250	14.82	20240805	4.10	N	101240	500	51 억		262765	N	N	0	N	00	N
27	20241028	140815	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	45	2	0.93	149028340	30653	137.41	4815	4895	4815	6300	3395	4850	4861.83	2.54	0	2369	5010	4930	4890	4810	4770	4910	4790	52	1450	500	3390	5	1	10340947	506	14.79	0.66	12	0.30	331.00	7450.00	6230	20240820	-21.43	4198	20231031	16.60	6230	-21.43	20240820	4250	15.18	20240805	6230	-21.43	20240820	4250	15.18	20240805	4.10	N	101240	500	51 억		262765	N	N	0	N	00	N
28	20241028	130812	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	0	3	0.00	71318965	14677	65.80	4815	4895	4815	6300	3395	4850	4859.31	2.54	0	2420	5010	4930	4890	4810	4770	4910	4790	52	1450	500	3390	5	1	10340947	502	14.65	0.65	12	0.14	331.00	7450.00	6230	20240820	-22.15	4198	20231031	15.53	6230	-22.15	20240820	4250	14.12	20240805	6230	-22.15	20240820	4250	14.12	20240805	4.10	N	101240	500	51 억		262765	N	N	0	N	00	N
29	20241028	120813	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	35	2	0.72	34342440	7056	31.63	4815	4895	4815	6300	3395	4850	4867.41	2.54	0	2386	5010	4930	4890	4810	4770	4910	4790	52	1450	500	3390	5	1	10340947	505	14.76	0.66	12	0.07	331.00	7450.00	6230	20240820	-21.59	4198	20231031	16.36	6230	-21.59	20240820	4250	14.94	20240805	6230	-21.59	20240820	4250	14.94	20240805	4.10	N	101240	500	51 억		262765	N	N	0	N	00	N
30	20241028	110705	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	40	2	0.82	32558215	6690	29.99	4815	4895	4815	6300	3395	4850	4866.99	2.54	0	2384	5010	4930	4890	4810	4770	4910	4790	52	1450	500	3390	5	1	10340947	506	14.77	0.66	12	0.06	331.00	7450.00	6230	20240820	-21.51	4198	20231031	16.48	6230	-21.51	20240820	4250	15.06	20240805	6230	-21.51	20240820	4250	15.06	20240805	4.10	N	101240	500	51 억		262765	N	N	0	N	00	N
31	20241028	100808	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	10	2	0.21	28472335	5854	26.24	4815	4895	4815	6300	3395	4850	4864.02	2.54	0	2464	5010	4930	4890	4810	4770	4910	4790	52	1450	500	3390	5	1	10340947	503	14.68	0.65	12	0.06	331.00	7450.00	6230	20240820	-21.99	4198	20231031	15.77	6230	-21.99	20240820	4250	14.35	20240805	6230	-21.99	20240820	4250	14.35	20240805	4.10	N	101240	500	51 억		262765	N	N	0	N	00	N
32	20241028	090808	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	40	2	0.82	4504495	933	4.18	4815	4895	4815	6300	3395	4850	4824.84	2.54	0	-85	5010	4930	4890	4810	4770	4910	4790	52	1450	500	3390	5	1	10340947	506	14.77	0.66	12	0.01	331.00	7450.00	6230	20240820	-21.51	4198	20231031	16.48	6230	-21.51	20240820	4250	15.06	20240805	6230	-21.51	20240820	4250	15.06	20240805	4.10	N	101240	500	51 억		262765	N	N	0	N	00	N
33	20241025	160808	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-70	5	-1.42	108943505	22307	92.74	4900	4970	4850	6390	3445	4920	4883.72	2.62	0	-7851	4973	4946	4898	4871	4823	4960	4885	52	1470	500	3440	5	1	10340947	502	14.65	0.65	12	0.22	331.00	7450.00	6230	20240820	-22.15	4198	20231031	15.53	6230	-22.15	20240820	4250	14.12	20240805	6230	-22.15	20240820	4250	14.12	20240805	4.11	N	101240	500	51 억		270740	N	N	0	N	00	N
34	20241025	150812	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	-50	5	-1.02	97486825	19948	82.93	4900	4970	4855	6390	3445	4920	4886.94	2.62	0	-7123	4973	4946	4898	4871	4823	4960	4885	52	1470	500	3440	5	1	10340947	504	14.71	0.65	12	0.19	331.00	7450.00	6230	20240820	-21.83	4198	20231031	16.01	6230	-21.83	20240820	4250	14.59	20240805	6230	-21.83	20240820	4250	14.59	20240805	4.11	N	101240	500	51 억		270740	N	N	0	N	00	N
35	20241025	140810	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	-35	5	-0.71	82096555	16780	69.76	4900	4970	4855	6390	3445	4920	4892.42	2.62	0	-5808	4973	4946	4898	4871	4823	4960	4885	52	1470	500	3440	5	1	10340947	505	14.76	0.66	12	0.16	331.00	7450.00	6230	20240820	-21.59	4198	20231031	16.36	6230	-21.59	20240820	4250	14.94	20240805	6230	-21.59	20240820	4250	14.94	20240805	4.11	N	101240	500	51 억		270740	N	N	0	N	00	N
36	20241025	130812	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	5	2	0.10	75166705	15366	63.88	4900	4970	4855	6390	3445	4920	4891.63	2.62	0	-5469	4973	4946	4898	4871	4823	4960	4885	52	1470	500	3440	5	1	10340947	509	14.88	0.66	12	0.15	331.00	7450.00	6230	20240820	-20.95	4198	20231031	17.32	6230	-20.95	20240820	4250	15.88	20240805	6230	-20.95	20240820	4250	15.88	20240805	4.11	N	101240	500	51 억		270740	N	N	0	N	00	N
37	20241025	120815	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	-10	5	-0.20	70205000	14356	59.68	4900	4970	4855	6390	3445	4920	4890.15	2.62	0	-4993	4973	4946	4898	4871	4823	4960	4885	52	1470	500	3440	5	1	10340947	508	14.83	0.66	12	0.14	331.00	7450.00	6230	20240820	-21.19	4198	20231031	16.96	6230	-21.19	20240820	4250	15.53	20240805	6230	-21.19	20240820	4250	15.53	20240805	4.11	N	101240	500	51 억		270740	N	N	0	N	00	N
38	20241025	110808	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	-10	5	-0.20	39026840	7982	33.18	4900	4970	4855	6390	3445	4920	4889.10	2.62	0	-4848	4973	4946	4898	4871	4823	4960	4885	52	1470	500	3440	5	1	10340947	508	14.83	0.66	12	0.08	331.00	7450.00	6230	20240820	-21.19	4198	20231031	16.96	6230	-21.19	20240820	4250	15.53	20240805	6230	-21.19	20240820	4250	15.53	20240805	4.11	N	101240	500	51 억		270740	N	N	0	N	00	N
39	20241025	100810	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	-30	5	-0.61	22112285	4523	18.80	4900	4970	4870	6390	3445	4920	4888.40	2.62	0	-3278	4973	4946	4898	4871	4823	4960	4885	52	1470	500	3440	5	1	10340947	506	14.77	0.66	12	0.04	331.00	7450.00	6230	20240820	-21.51	4198	20231031	16.48	6230	-21.51	20240820	4250	15.06	20240805	6230	-21.51	20240820	4250	15.06	20240805	4.11	N	101240	500	51 억		270740	N	N	0	N	00	N
40	20241025	090812	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	-25	5	-0.51	1549655	316	1.31	4900	4900	4890	6390	3445	4920	4899.82	2.62	0	-41	4973	4946	4898	4871	4823	4960	4885	52	1470	500	3440	5	1	10340947	506	14.79	0.66	12	0.00	331.00	7450.00	6230	20240820	-21.43	4198	20231031	16.60	6230	-21.43	20240820	4250	15.18	20240805	6230	-21.43	20240820	4250	15.18	20240805	4.11	N	101240	500	51 억		270740	N	N	0	N	00	N
41	20241024	160756	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	-10	5	-0.20	116902560	23934	98.76	4880	4925	4850	6400	3455	4930	4883.82	2.74	0	-12791	5040	4985	4895	4840	4750	5012	4867	52	1470	500	3450	5	1	10340947	509	14.86	0.66	12	0.23	331.00	7450.00	6230	20240820	-21.03	4198	20231031	17.20	6230	-21.03	20240820	4250	15.76	20240805	6230	-21.03	20240820	4250	15.76	20240805	4.20	N	101240	500	51 억		283657	N	N	0	N	00	N
42	20241024	150802	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	-35	5	-0.71	100796945	20656	85.23	4880	4915	4850	6400	3455	4930	4879.67	2.74	0	-11482	5040	4985	4895	4840	4750	5012	4867	52	1470	500	3450	5	1	10340947	506	14.79	0.66	12	0.20	331.00	7450.00	6230	20240820	-21.43	4198	20231031	16.60	6230	-21.43	20240820	4250	15.18	20240805	6230	-21.43	20240820	4250	15.18	20240805	4.20	N	101240	500	51 억		283657	N	N	0	N	00	N
43	20241024	140750	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	-30	5	-0.61	92002775	18855	77.80	4880	4915	4850	6400	3455	4930	4879.36	2.74	0	-11133	5040	4985	4895	4840	4750	5012	4867	52	1470	500	3450	5	1	10340947	507	14.80	0.66	12	0.18	331.00	7450.00	6230	20240820	-21.35	4198	20231031	16.72	6230	-21.35	20240820	4250	15.29	20240805	6230	-21.35	20240820	4250	15.29	20240805	4.20	N	101240	500	51 억		283657	N	N	0	N	00	N
44	20241024	130800	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	-35	5	-0.71	81596320	16731	69.04	4880	4915	4850	6400	3455	4930	4876.80	2.74	0	-10581	5040	4985	4895	4840	4750	5012	4867	52	1470	500	3450	5	1	10340947	506	14.79	0.66	12	0.16	331.00	7450.00	6230	20240820	-21.43	4198	20231031	16.60	6230	-21.43	20240820	4250	15.18	20240805	6230	-21.43	20240820	4250	15.18	20240805	4.20	N	101240	500	51 억		283657	N	N	0	N	00	N
45	20241024	120800	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	-25	5	-0.51	78943925	16190	66.80	4880	4905	4850	6400	3455	4930	4875.92	2.74	0	-10170	5040	4985	4895	4840	4750	5012	4867	52	1470	500	3450	5	1	10340947	507	14.82	0.66	12	0.16	331.00	7450.00	6230	20240820	-21.27	4198	20231031	16.84	6230	-21.27	20240820	4250	15.41	20240805	6230	-21.27	20240820	4250	15.41	20240805	4.20	N	101240	500	51 억		283657	N	N	0	N	00	N
46	20241024	110802	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	-50	5	-1.01	51647945	10615	43.80	4880	4880	4850	6400	3455	4930	4865.26	2.74	0	-5252	5040	4985	4895	4840	4750	5012	4867	52	1470	500	3450	5	1	10340947	505	14.74	0.66	12	0.10	331.00	7450.00	6230	20240820	-21.67	4198	20231031	16.25	6230	-21.67	20240820	4250	14.82	20240805	6230	-21.67	20240820	4250	14.82	20240805	4.20	N	101240	500	51 억		283657	N	N	0	N	00	N
47	20241024	100754	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	-55	5	-1.12	37822970	7771	32.07	4880	4880	4850	6400	3455	4930	4866.79	2.74	0	-3147	5040	4985	4895	4840	4750	5012	4867	52	1470	500	3450	5	1	10340947	504	14.73	0.65	12	0.08	331.00	7450.00	6230	20240820	-21.75	4198	20231031	16.13	6230	-21.75	20240820	4250	14.71	20240805	6230	-21.75	20240820	4250	14.71	20240805	4.20	N	101240	500	51 억		283657	N	N	0	N	00	N
48	20241024	090824	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	-50	5	-1.01	13329780	2731	11.27	4880	4880	4880	6400	3455	4930	4880.00	2.74	0	149	5040	4985	4895	4840	4750	5012	4867	52	1470	500	3450	5	1	10340947	505	14.74	0.66	12	0.03	331.00	7450.00	6230	20240820	-21.67	4198	20231031	16.25	6230	-21.67	20240820	4250	14.82	20240805	6230	-21.67	20240820	4250	14.82	20240805	4.20	N	101240	500	51 억		283657	N	N	0	N	00	N
49	20241023	160802	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	80	2	1.65	117556385	24135	48.13	4850	4950	4805	6300	3395	4850	4870.13	2.76	0	-1365	4956	4902	4836	4782	4716	4870	4750	52	1450	500	3390	5	1	10340947	510	14.89	0.66	12	0.23	331.00	7450.00	6230	20240820	-20.87	4198	20231031	17.44	6230	-20.87	20240820	4250	16.00	20240805	6230	-20.87	20240820	4250	16.00	20240805	4.22	N	101240	500	51 억		285400	N	N	0	N	00	N
50	20241023	150816	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	50	2	1.03	113958865	23404	46.67	4850	4950	4805	6300	3395	4850	4869.20	2.76	0	-1365	4956	4902	4836	4782	4716	4870	4750	52	1450	500	3390	5	1	10340947	507	14.80	0.66	12	0.23	331.00	7450.00	6230	20240820	-21.35	4198	20231031	16.72	6230	-21.35	20240820	4250	15.29	20240805	6230	-21.35	20240820	4250	15.29	20240805	4.22	N	101240	500	51 억		285400	N	N	0	N	00	N
51	20241023	140821	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	45	2	0.93	95890155	19727	39.34	4850	4905	4805	6300	3395	4850	4860.86	2.76	0	-2332	4956	4902	4836	4782	4716	4870	4750	52	1450	500	3390	5	1	10340947	506	14.79	0.66	12	0.19	331.00	7450.00	6230	20240820	-21.43	4198	20231031	16.60	6230	-21.43	20240820	4250	15.18	20240805	6230	-21.43	20240820	4250	15.18	20240805	4.22	N	101240	500	51 억		285400	N	N	0	N	00	N
52	20241023	130807	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	20	2	0.41	79107025	16293	32.49	4850	4905	4805	6300	3395	4850	4855.28	2.76	0	-2713	4956	4902	4836	4782	4716	4870	4750	52	1450	500	3390	5	1	10340947	504	14.71	0.65	12	0.16	331.00	7450.00	6230	20240820	-21.83	4198	20231031	16.01	6230	-21.83	20240820	4250	14.59	20240805	6230	-21.83	20240820	4250	14.59	20240805	4.22	N	101240	500	51 억		285400	N	N	0	N	00	N
53	20241023	120803	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	45	2	0.93	57090585	11783	23.50	4850	4905	4805	6300	3395	4850	4845.17	2.76	0	-2527	4956	4902	4836	4782	4716	4870	4750	52	1450	500	3390	5	1	10340947	506	14.79	0.66	12	0.11	331.00	7450.00	6230	20240820	-21.43	4198	20231031	16.60	6230	-21.43	20240820	4250	15.18	20240805	6230	-21.43	20240820	4250	15.18	20240805	4.22	N	101240	500	51 억		285400	N	N	0	N	00	N
54	20241023	110759	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	-10	5	-0.21	49392130	10202	20.35	4850	4905	4805	6300	3395	4850	4841.42	2.76	0	-2347	4956	4902	4836	4782	4716	4870	4750	52	1450	500	3390	5	1	10340947	501	14.62	0.65	12	0.10	331.00	7450.00	6230	20240820	-22.31	4198	20231031	15.29	6230	-22.31	20240820	4250	13.88	20240805	6230	-22.31	20240820	4250	13.88	20240805	4.22	N	101240	500	51 억		285400	N	N	0	N	00	N
55	20241023	100803	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	35	2	0.72	29719505	6131	12.23	4850	4905	4805	6300	3395	4850	4847.42	2.76	0	-1822	4956	4902	4836	4782	4716	4870	4750	52	1450	500	3390	5	1	10340947	505	14.76	0.66	12	0.06	331.00	7450.00	6230	20240820	-21.59	4198	20231031	16.36	6230	-21.59	20240820	4250	14.94	20240805	6230	-21.59	20240820	4250	14.94	20240805	4.22	N	101240	500	51 억		285400	N	N	0	N	00	N
56	20241023	090803	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	-5	5	-0.10	8849550	1826	3.64	4850	4850	4845	6300	3395	4850	4846.41	2.76	0	273	4956	4902	4836	4782	4716	4870	4750	52	1450	500	3390	5	1	10340947	501	14.64	0.65	12	0.02	331.00	7450.00	6230	20240820	-22.23	4198	20231031	15.41	6230	-22.23	20240820	4250	14.00	20240805	6230	-22.23	20240820	4250	14.00	20240805	4.22	N	101240	500	51 억		285400	N	N	0	N	00	N
57	20241022	160753	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-25	5	-0.51	241180965	50094	113.04	4890	4890	4770	6330	3415	4875	4814.56	2.82	0	-3952	5025	4950	4895	4820	4765	4987	4857	52	1455	500	3410	5	1	10340947	502	14.65	0.65	12	0.48	331.00	7450.00	6230	20240820	-22.15	4198	20231031	15.53	6230	-22.15	20240820	4250	14.12	20240805	6230	-22.15	20240820	4250	14.12	20240805	3.81	N	101240	500	51 억		291254	N	N	0	N	00	N
58	20241022	150804	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	0	3	0.00	235858170	48999	110.57	4890	4890	4770	6330	3415	4875	4813.53	2.82	0	-3606	5025	4950	4895	4820	4765	4987	4857	52	1455	500	3410	5	1	10340947	504	14.73	0.65	12	0.47	331.00	7450.00	6230	20240820	-21.75	4198	20231031	16.13	6230	-21.75	20240820	4250	14.71	20240805	6230	-21.75	20240820	4250	14.71	20240805	3.81	N	101240	500	51 억		291254	N	N	0	N	00	N
59	20241022	140803	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	-55	5	-1.13	197280765	41020	92.56	4890	4890	4770	6330	3415	4875	4809.38	2.82	0	-3529	5025	4950	4895	4820	4765	4987	4857	52	1455	500	3410	5	1	10340947	498	14.56	0.65	12	0.40	331.00	7450.00	6230	20240820	-22.63	4198	20231031	14.82	6230	-22.63	20240820	4250	13.41	20240805	6230	-22.63	20240820	4250	13.41	20240805	3.81	N	101240	500	51 억		291254	N	N	0	N	00	N
60	20241022	130803	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	-75	5	-1.54	165949040	34502	77.86	4890	4890	4770	6330	3415	4875	4809.84	2.82	0	-7651	5025	4950	4895	4820	4765	4987	4857	52	1455	500	3410	5	1	10340947	496	14.50	0.64	12	0.33	331.00	7450.00	6230	20240820	-22.95	4198	20231031	14.34	6230	-22.95	20240820	4250	12.94	20240805	6230	-22.95	20240820	4250	12.94	20240805	3.81	N	101240	500	51 억		291254	N	N	0	N	00	N
61	20241022	120801	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	-30	5	-0.62	134151255	27881	62.92	4890	4890	4770	6330	3415	4875	4811.57	2.82	0	-8169	5025	4950	4895	4820	4765	4987	4857	52	1455	500	3410	5	1	10340947	501	14.64	0.65	12	0.27	331.00	7450.00	6230	20240820	-22.23	4198	20231031	15.41	6230	-22.23	20240820	4250	14.00	20240805	6230	-22.23	20240820	4250	14.00	20240805	3.81	N	101240	500	51 억		291254	N	N	0	N	00	N
62	20241022	110758	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-45	5	-0.92	119859755	24921	56.24	4890	4890	4770	6330	3415	4875	4809.59	2.82	0	-9370	5025	4950	4895	4820	4765	4987	4857	52	1455	500	3410	5	1	10340947	499	14.59	0.65	12	0.24	331.00	7450.00	6230	20240820	-22.47	4198	20231031	15.05	6230	-22.47	20240820	4250	13.65	20240805	6230	-22.47	20240820	4250	13.65	20240805	3.81	N	101240	500	51 억		291254	N	N	0	N	00	N
63	20241022	100759	57	100.00	KOSDAQ		화학	N	N	N	N		N	4805	-70	5	-1.44	107549140	22355	50.45	4890	4890	4770	6330	3415	4875	4810.97	2.82	0	-10029	5025	4950	4895	4820	4765	4987	4857	52	1455	500	3410	5	1	10340947	497	14.52	0.64	12	0.22	331.00	7450.00	6230	20240820	-22.87	4198	20231031	14.46	6230	-22.87	20240820	4250	13.06	20240805	6230	-22.87	20240820	4250	13.06	20240805	3.81	N	101240	500	51 억		291254	N	N	0	N	00	N
64	20241022	090758	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-25	5	-0.51	25024905	5156	11.63	4890	4890	4830	6330	3415	4875	4853.55	2.82	0	-3336	5025	4950	4895	4820	4765	4987	4857	52	1455	500	3410	5	1	10340947	502	14.65	0.65	12	0.05	331.00	7450.00	6230	20240820	-22.15	4198	20231031	15.53	6230	-22.15	20240820	4250	14.12	20240805	6230	-22.15	20240820	4250	14.12	20240805	3.81	N	101240	500	51 억		291254	N	N	0	N	00	N
65	20241021	160752	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	-5	5	-0.10	214190175	43831	20.26	4840	4970	4840	6340	3420	4880	4886.76	2.80	0	10	5186	5032	4946	4792	4706	4990	4750	52	1460	500	3410	5	1	10340947	504	14.73	0.65	12	0.42	331.00	7450.00	6230	20240820	-21.75	4198	20231031	16.13	6230	-21.75	20240820	4250	14.71	20240805	6230	-21.75	20240820	4250	14.71	20240805	3.34	N	101240	500	51 억		289580	N	N	0	N	00	N
66	20241021	150757	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	-5	5	-0.10	199154040	40747	18.84	4840	4970	4840	6340	3420	4880	4887.58	2.80	0	-766	5186	5032	4946	4792	4706	4990	4750	52	1460	500	3410	5	1	10340947	504	14.73	0.65	12	0.39	331.00	7450.00	6230	20240820	-21.75	4198	20231031	16.13	6230	-21.75	20240820	4250	14.71	20240805	6230	-21.75	20240820	4250	14.71	20240805	3.34	N	101240	500	51 억		289580	N	N	0	N	00	N
67	20241021	140758	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	25	2	0.51	192139610	39311	18.17	4840	4970	4840	6340	3420	4880	4887.69	2.80	0	-326	5186	5032	4946	4792	4706	4990	4750	52	1460	500	3410	5	1	10340947	507	14.82	0.66	12	0.38	331.00	7450.00	6230	20240820	-21.27	4198	20231031	16.84	6230	-21.27	20240820	4250	15.41	20240805	6230	-21.27	20240820	4250	15.41	20240805	3.34	N	101240	500	51 억		289580	N	N	0	N	00	N
68	20241021	130756	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	35	2	0.72	171278445	35055	16.21	4840	4970	4840	6340	3420	4880	4886.00	2.80	0	245	5186	5032	4946	4792	4706	4990	4750	52	1460	500	3410	5	1	10340947	508	14.85	0.66	12	0.34	331.00	7450.00	6230	20240820	-21.11	4198	20231031	17.08	6230	-21.11	20240820	4250	15.65	20240805	6230	-21.11	20240820	4250	15.65	20240805	3.34	N	101240	500	51 억		289580	N	N	0	N	00	N
69	20241021	120756	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	40	2	0.82	143405155	29350	13.57	4840	4970	4840	6340	3420	4880	4886.05	2.80	0	215	5186	5032	4946	4792	4706	4990	4750	52	1460	500	3410	5	1	10340947	509	14.86	0.66	12	0.28	331.00	7450.00	6230	20240820	-21.03	4198	20231031	17.20	6230	-21.03	20240820	4250	15.76	20240805	6230	-21.03	20240820	4250	15.76	20240805	3.34	N	101240	500	51 억		289580	N	N	0	N	00	N
70	20241021	110753	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	75	2	1.54	92404895	18969	8.77	4840	4970	4840	6340	3420	4880	4871.34	2.80	0	1542	5186	5032	4946	4792	4706	4990	4750	52	1460	500	3410	5	1	10340947	512	14.97	0.67	12	0.18	331.00	7450.00	6230	20240820	-20.47	4198	20231031	18.03	6230	-20.47	20240820	4250	16.59	20240805	6230	-20.47	20240820	4250	16.59	20240805	3.34	N	101240	500	51 억		289580	N	N	0	N	00	N
71	20241021	100755	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	35	2	0.72	76835315	15816	7.31	4840	4970	4840	6340	3420	4880	4858.01	2.80	0	2673	5186	5032	4946	4792	4706	4990	4750	52	1460	500	3410	5	1	10340947	508	14.85	0.66	12	0.15	331.00	7450.00	6230	20240820	-21.11	4198	20231031	17.08	6230	-21.11	20240820	4250	15.65	20240805	6230	-21.11	20240820	4250	15.65	20240805	3.34	N	101240	500	51 억		289580	N	N	0	N	00	N
72	20241021	090753	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	25	2	0.51	38065520	7861	3.63	4840	4970	4840	6340	3420	4880	4842.09	2.80	0	1668	5186	5032	4946	4792	4706	4990	4750	52	1460	500	3410	5	1	10340947	507	14.82	0.66	12	0.08	331.00	7450.00	6230	20240820	-21.27	4198	20231031	16.84	6230	-21.27	20240820	4250	15.41	20240805	6230	-21.27	20240820	4250	15.41	20240805	3.34	N	101240	500	51 억		289580	N	N	0	N	00	N
73	20241018	160752	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	-190	5	-3.75	1067440115	216260	79.41	5060	5100	4860	6590	3550	5070	4935.91	2.51	0	31891	5746	5407	5201	4862	4656	5305	4760	52	1520	500	3540	5	1	10340947	505	14.74	0.66	12	2.09	331.00	7450.00	6230	20240820	-21.67	4198	20231031	16.25	6230	-21.67	20240820	4250	14.82	20240805	6230	-21.67	20240820	4250	14.82	20240805	3.32	N	101240	500	51 억		259252	N	N	0	N	00	N
74	20241018	150813	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	-140	5	-2.76	1046541605	211995	77.84	5060	5100	4860	6590	3550	5070	4936.63	2.51	0	31959	5746	5407	5201	4862	4656	5305	4760	52	1520	500	3540	5	1	10340947	510	14.89	0.66	12	2.05	331.00	7450.00	6230	20240820	-20.87	4198	20231031	17.44	6230	-20.87	20240820	4250	16.00	20240805	6230	-20.87	20240820	4250	16.00	20240805	3.32	N	101240	500	51 억		259252	N	N	0	N	00	N
75	20241018	140813	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	-170	5	-3.35	936879585	189498	69.58	5060	5100	4860	6590	3550	5070	4944.01	2.51	0	26884	5746	5407	5201	4862	4656	5305	4760	52	1520	500	3540	5	1	10340947	507	14.80	0.66	12	1.83	331.00	7450.00	6230	20240820	-21.35	4198	20231031	16.72	6230	-21.35	20240820	4250	15.29	20240805	6230	-21.35	20240820	4250	15.29	20240805	3.32	N	101240	500	51 억		259252	N	N	0	N	00	N
76	20241018	130801	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	-180	5	-3.55	849404785	171548	62.99	5060	5100	4865	6590	3550	5070	4951.41	2.51	0	24804	5746	5407	5201	4862	4656	5305	4760	52	1520	500	3540	5	1	10340947	506	14.77	0.66	12	1.66	331.00	7450.00	6230	20240820	-21.51	4198	20231031	16.48	6230	-21.51	20240820	4250	15.06	20240805	6230	-21.51	20240820	4250	15.06	20240805	3.32	N	101240	500	51 억		259252	N	N	0	N	00	N
77	20241018	120811	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	-140	5	-2.76	516500235	103630	38.05	5060	5100	4925	6590	3550	5070	4984.08	2.51	0	6684	5746	5407	5201	4862	4656	5305	4760	52	1520	500	3540	5	1	10340947	510	14.89	0.66	12	1.00	331.00	7450.00	6230	20240820	-20.87	4198	20231031	17.44	6230	-20.87	20240820	4250	16.00	20240805	6230	-20.87	20240820	4250	16.00	20240805	3.32	N	101240	500	51 억		259252	N	N	0	N	00	N
78	20241018	110803	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	-105	5	-2.07	415483050	83242	30.56	5060	5100	4950	6590	3550	5070	4991.27	2.51	0	4784	5746	5407	5201	4862	4656	5305	4760	52	1520	500	3540	5	1	10340947	513	15.00	0.67	12	0.80	331.00	7450.00	6230	20240820	-20.30	4198	20231031	18.27	6230	-20.30	20240820	4250	16.82	20240805	6230	-20.30	20240820	4250	16.82	20240805	3.32	N	101240	500	51 억		259252	N	N	0	N	00	N
79	20241018	100755	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-50	5	-0.99	182768285	36429	13.38	5060	5100	4990	6590	3550	5070	5017.11	2.51	0	-8	5746	5407	5201	4862	4656	5305	4760	52	1520	500	3540	10	1	10340947	519	15.17	0.67	12	0.35	331.00	7450.00	6230	20240820	-19.42	4198	20231031	19.58	6230	-19.42	20240820	4250	18.12	20240805	6230	-19.42	20240820	4250	18.12	20240805	3.32	N	101240	500	51 억		259252	N	N	0	N	00	N
80	20241018	090757	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-20	5	-0.39	6706240	1329	0.49	5060	5070	5010	6590	3550	5070	5046.08	2.51	0	-321	5746	5407	5201	4862	4656	5305	4760	52	1520	500	3540	10	1	10340947	522	15.26	0.68	12	0.01	331.00	7450.00	6230	20240820	-18.94	4198	20231031	20.30	6230	-18.94	20240820	4250	18.82	20240805	6230	-18.94	20240820	4250	18.82	20240805	3.32	N	101240	500	51 억		259252	N	N	0	N	00	N
81	20241017	160755	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-410	5	-7.48	1398055470	271458	581.95	5540	5540	4995	7120	3840	5480	5150.21	2.88	0	-39065	5746	5612	5436	5302	5126	5680	5370	52	1640	500	3830	10	1	10340947	524	15.32	0.68	12	2.63	331.00	7450.00	6230	20240820	-18.62	4198	20231031	20.77	6230	-18.62	20240820	4250	19.29	20240805	6230	-18.62	20240820	4250	19.29	20240805	3.30	N	101240	500	51 억		297549	N	N	0	N	00	N
82	20241017	150758	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-430	5	-7.85	1367526090	265434	569.04	5540	5540	4995	7120	3840	5480	5152.04	2.88	0	-36471	5746	5612	5436	5302	5126	5680	5370	52	1640	500	3830	10	1	10340947	522	15.26	0.68	12	2.57	331.00	7450.00	6230	20240820	-18.94	4198	20231031	20.30	6230	-18.94	20240820	4250	18.82	20240805	6230	-18.94	20240820	4250	18.82	20240805	3.30	N	101240	500	51 억		297549	N	N	0	N	00	N
83	20241017	140759	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-420	5	-7.66	1211898250	234699	503.15	5540	5540	4995	7120	3840	5480	5163.63	2.88	0	-31207	5746	5612	5436	5302	5126	5680	5370	52	1640	500	3830	10	1	10340947	523	15.29	0.68	12	2.27	331.00	7450.00	6230	20240820	-18.78	4198	20231031	20.53	6230	-18.78	20240820	4250	19.06	20240805	6230	-18.78	20240820	4250	19.06	20240805	3.30	N	101240	500	51 억		297549	N	N	0	N	00	N
84	20241017	130756	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	-360	5	-6.57	881079380	169235	362.81	5540	5540	5090	7120	3840	5480	5206.25	2.88	0	-29065	5746	5612	5436	5302	5126	5680	5370	52	1640	500	3830	10	1	10340947	529	15.47	0.69	12	1.64	331.00	7450.00	6230	20240820	-17.82	4198	20231031	21.96	6230	-17.82	20240820	4250	20.47	20240805	6230	-17.82	20240820	4250	20.47	20240805	3.30	N	101240	500	51 억		297549	N	N	0	N	00	N
85	20241017	120800	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	-250	5	-4.56	402508290	76110	163.17	5540	5540	5180	7120	3840	5480	5288.51	2.88	0	-17268	5746	5612	5436	5302	5126	5680	5370	52	1640	500	3830	10	1	10340947	541	15.80	0.70	12	0.74	331.00	7450.00	6230	20240820	-16.05	4198	20231031	24.58	6230	-16.05	20240820	4250	23.06	20240805	6230	-16.05	20240820	4250	23.06	20240805	3.30	N	101240	500	51 억		297549	N	N	0	N	00	N
86	20241017	110800	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	-200	5	-3.65	217702920	40737	87.33	5540	5540	5250	7120	3840	5480	5344.11	2.88	0	-6508	5746	5612	5436	5302	5126	5680	5370	52	1640	500	3830	10	1	10340947	546	15.95	0.71	12	0.39	331.00	7450.00	6230	20240820	-15.25	4198	20231031	25.77	6230	-15.25	20240820	4250	24.24	20240805	6230	-15.25	20240820	4250	24.24	20240805	3.30	N	101240	500	51 억		297549	N	N	0	N	00	N
87	20241017	100758	57	100.00	KOSDAQ		화학	N	N	N	N		N	5370	-110	5	-2.01	58924240	10869	23.30	5540	5540	5360	7120	3840	5480	5421.31	2.88	0	-1220	5746	5612	5436	5302	5126	5680	5370	52	1640	500	3830	10	1	10340947	555	16.22	0.72	12	0.11	331.00	7450.00	6230	20240820	-13.80	4198	20231031	27.92	6230	-13.80	20240820	4250	26.35	20240805	6230	-13.80	20240820	4250	26.35	20240805	3.30	N	101240	500	51 억		297549	N	N	0	N	00	N
88	20241017	090751	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	-20	5	-0.36	10708240	1955	4.19	5540	5540	5460	7120	3840	5480	5477.36	2.88	0	-1198	5746	5612	5436	5302	5126	5680	5370	52	1640	500	3830	10	1	10340947	565	16.50	0.73	12	0.02	331.00	7450.00	6230	20240820	-12.36	4198	20231031	30.06	6230	-12.36	20240820	4250	28.47	20240805	6230	-12.36	20240820	4250	28.47	20240805	3.30	N	101240	500	51 억		297549	N	N	0	N	00	N
89	20241016	160749	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	100	2	1.86	251602660	46643	82.35	5380	5570	5260	6990	3770	5380	5393.30	3.00	0	-12273	5540	5460	5380	5300	5220	5500	5340	52	1610	500	3760	10	1	10340947	567	16.56	0.74	12	0.45	331.00	7450.00	6230	20240820	-12.04	4198	20231031	30.54	6230	-12.04	20240820	4250	28.94	20240805	6230	-12.04	20240820	4250	28.94	20240805	3.27	N	101240	500	51 억		309856	N	N	0	N	00	N
90	20241016	150753	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	60	2	1.12	203863360	37905	66.92	5380	5570	5260	6990	3770	5380	5378.27	3.00	0	-8336	5540	5460	5380	5300	5220	5500	5340	52	1610	500	3760	10	1	10340947	563	16.44	0.73	12	0.37	331.00	7450.00	6230	20240820	-12.68	4198	20231031	29.59	6230	-12.68	20240820	4250	28.00	20240805	6230	-12.68	20240820	4250	28.00	20240805	3.27	N	101240	500	51 억		309856	N	N	0	N	00	N
91	20241016	140753	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	90	2	1.67	181117350	33729	59.55	5380	5570	5260	6990	3770	5380	5369.77	3.00	0	-6052	5540	5460	5380	5300	5220	5500	5340	52	1610	500	3760	10	1	10340947	566	16.53	0.73	12	0.33	331.00	7450.00	6230	20240820	-12.20	4198	20231031	30.30	6230	-12.20	20240820	4250	28.71	20240805	6230	-12.20	20240820	4250	28.71	20240805	3.27	N	101240	500	51 억		309856	N	N	0	N	00	N
92	20241016	130750	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	60	2	1.12	164643920	30697	54.19	5380	5570	5260	6990	3770	5380	5363.50	3.00	0	-4484	5540	5460	5380	5300	5220	5500	5340	52	1610	500	3760	10	1	10340947	563	16.44	0.73	12	0.30	331.00	7450.00	6230	20240820	-12.68	4198	20231031	29.59	6230	-12.68	20240820	4250	28.00	20240805	6230	-12.68	20240820	4250	28.00	20240805	3.27	N	101240	500	51 억		309856	N	N	0	N	00	N
93	20241016	120750	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	70	2	1.30	146799700	27415	48.40	5380	5570	5260	6990	3770	5380	5354.68	3.00	0	-3117	5540	5460	5380	5300	5220	5500	5340	52	1610	500	3760	10	1	10340947	564	16.47	0.73	12	0.27	331.00	7450.00	6230	20240820	-12.52	4198	20231031	29.82	6230	-12.52	20240820	4250	28.24	20240805	6230	-12.52	20240820	4250	28.24	20240805	3.27	N	101240	500	51 억		309856	N	N	0	N	00	N
94	20241016	110749	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	30	2	0.56	119591940	22388	39.53	5380	5570	5260	6990	3770	5380	5341.72	3.00	0	-1805	5540	5460	5380	5300	5220	5500	5340	52	1610	500	3760	10	1	10340947	559	16.34	0.73	12	0.22	331.00	7450.00	6230	20240820	-13.16	4198	20231031	28.87	6230	-13.16	20240820	4250	27.29	20240805	6230	-13.16	20240820	4250	27.29	20240805	3.27	N	101240	500	51 억		309856	N	N	0	N	00	N
95	20241016	100750	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	-30	5	-0.56	94411450	17717	31.28	5380	5570	5260	6990	3770	5380	5328.75	3.00	0	-1570	5540	5460	5380	5300	5220	5500	5340	52	1610	500	3760	10	1	10340947	553	16.16	0.72	12	0.17	331.00	7450.00	6230	20240820	-14.13	4198	20231031	27.44	6230	-14.13	20240820	4250	25.88	20240805	6230	-14.13	20240820	4250	25.88	20240805	3.27	N	101240	500	51 억		309856	N	N	0	N	00	N
96	20241016	090751	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	-70	5	-1.30	30115540	5674	10.02	5380	5380	5300	6990	3770	5380	5307.12	3.00	0	-15	5540	5460	5380	5300	5220	5500	5340	52	1610	500	3760	10	1	10340947	549	16.04	0.71	12	0.05	331.00	7450.00	6230	20240820	-14.77	4198	20231031	26.49	6230	-14.77	20240820	4250	24.94	20240805	6230	-14.77	20240820	4250	24.94	20240805	3.27	N	101240	500	51 억		309856	N	N	0	N	00	N
97	20241015	160745	57	100.00	KOSDAQ		화학	N	N	N	N		N	5380	30	2	0.56	303404810	56641	169.43	5350	5460	5300	6950	3750	5350	5356.63	2.96	0	4430	5590	5470	5410	5290	5230	5440	5260	52	1600	500	3740	10	1	10340947	556	16.25	0.72	12	0.55	331.00	7450.00	6230	20240820	-13.64	4198	20231031	28.16	6230	-13.64	20240820	4250	26.59	20240805	6230	-13.64	20240820	4250	26.59	20240805	3.31	N	101240	500	51 억		306264	N	N	0	N	00	N
98	20241015	150753	57	100.00	KOSDAQ		화학	N	N	N	N		N	5390	40	2	0.75	239740180	44727	133.79	5350	5460	5300	6950	3750	5350	5360.08	2.96	0	3910	5590	5470	5410	5290	5230	5440	5260	52	1600	500	3740	10	1	10340947	557	16.28	0.72	12	0.43	331.00	7450.00	6230	20240820	-13.48	4198	20231031	28.39	6230	-13.48	20240820	4250	26.82	20240805	6230	-13.48	20240820	4250	26.82	20240805	3.31	N	101240	500	51 억		306264	N	N	0	N	00	N
99	20241015	140751	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	10	2	0.19	159670210	29727	88.92	5350	5460	5320	6950	3750	5350	5371.22	2.96	0	-1505	5590	5470	5410	5290	5230	5440	5260	52	1600	500	3740	10	1	10340947	554	16.19	0.72	12	0.29	331.00	7450.00	6230	20240820	-13.96	4198	20231031	27.68	6230	-13.96	20240820	4250	26.12	20240805	6230	-13.96	20240820	4250	26.12	20240805	3.31	N	101240	500	51 억		306264	N	N	0	N	00	N
100	20241015	130749	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	10	2	0.19	120832530	22499	67.30	5350	5460	5320	6950	3750	5350	5370.57	2.96	0	-2746	5590	5470	5410	5290	5230	5440	5260	52	1600	500	3740	10	1	10340947	554	16.19	0.72	12	0.22	331.00	7450.00	6230	20240820	-13.96	4198	20231031	27.68	6230	-13.96	20240820	4250	26.12	20240805	6230	-13.96	20240820	4250	26.12	20240805	3.31	N	101240	500	51 억		306264	N	N	0	N	00	N
101	20241015	120750	57	100.00	KOSDAQ		화학	N	N	N	N		N	5390	40	2	0.75	112415740	20932	62.61	5350	5460	5320	6950	3750	5350	5370.52	2.96	0	-2985	5590	5470	5410	5290	5230	5440	5260	52	1600	500	3740	10	1	10340947	557	16.28	0.72	12	0.20	331.00	7450.00	6230	20240820	-13.48	4198	20231031	28.39	6230	-13.48	20240820	4250	26.82	20240805	6230	-13.48	20240820	4250	26.82	20240805	3.31	N	101240	500	51 억		306264	N	N	0	N	00	N
102	20241015	110758	57	100.00	KOSDAQ		화학	N	N	N	N		N	5370	20	2	0.37	73772920	13752	41.14	5350	5460	5320	6950	3750	5350	5364.52	2.96	0	-4040	5590	5470	5410	5290	5230	5440	5260	52	1600	500	3740	10	1	10340947	555	16.22	0.72	12	0.13	331.00	7450.00	6230	20240820	-13.80	4198	20231031	27.92	6230	-13.80	20240820	4250	26.35	20240805	6230	-13.80	20240820	4250	26.35	20240805	3.31	N	101240	500	51 억		306264	N	N	0	N	00	N
103	20241015	100751	57	100.00	KOSDAQ		화학	N	N	N	N		N	5390	40	2	0.75	35453760	6568	19.65	5350	5460	5350	6950	3750	5350	5397.95	2.96	0	-2358	5590	5470	5410	5290	5230	5440	5260	52	1600	500	3740	10	1	10340947	557	16.28	0.72	12	0.06	331.00	7450.00	6230	20240820	-13.48	4198	20231031	28.39	6230	-13.48	20240820	4250	26.82	20240805	6230	-13.48	20240820	4250	26.82	20240805	3.31	N	101240	500	51 억		306264	N	N	0	N	00	N
104	20241015	090748	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	100	2	1.87	5945380	1110	3.32	5350	5460	5350	6950	3750	5350	5356.20	2.96	0	39	5590	5470	5410	5290	5230	5440	5260	52	1600	500	3740	10	1	10340947	564	16.47	0.73	12	0.01	331.00	7450.00	6230	20240820	-12.52	4198	20231031	29.82	6230	-12.52	20240820	4250	28.24	20240805	6230	-12.52	20240820	4250	28.24	20240805	3.31	N	101240	500	51 억		306264	N	N	0	N	00	N
105	20241014	160731	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	-40	5	-0.74	176683610	32829	49.90	5460	5530	5350	7000	3780	5390	5381.94	3.04	0	-7390	5670	5530	5460	5320	5250	5495	5285	52	1610	500	3770	10	1	10340947	553	16.16	0.72	12	0.32	331.00	7450.00	6230	20240820	-14.13	4198	20231031	27.44	6230	-14.13	20240820	4250	25.88	20240805	6230	-14.13	20240820	4250	25.88	20240805	3.26	N	101240	500	51 억		314071	N	N	0	N	00	N
106	20241014	150740	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	20	2	0.37	158212060	29383	44.67	5460	5530	5350	7000	3780	5390	5384.48	3.04	0	-7807	5670	5530	5460	5320	5250	5495	5285	52	1610	500	3770	10	1	10340947	559	16.34	0.73	12	0.28	331.00	7450.00	6230	20240820	-13.16	4198	20231031	28.87	6230	-13.16	20240820	4250	27.29	20240805	6230	-13.16	20240820	4250	27.29	20240805	3.26	N	101240	500	51 억		314071	N	N	0	N	00	N
107	20241014	140740	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	20	2	0.37	144958940	26931	40.94	5460	5530	5350	7000	3780	5390	5382.61	3.04	0	-7024	5670	5530	5460	5320	5250	5495	5285	52	1610	500	3770	10	1	10340947	559	16.34	0.73	12	0.26	331.00	7450.00	6230	20240820	-13.16	4198	20231031	28.87	6230	-13.16	20240820	4250	27.29	20240805	6230	-13.16	20240820	4250	27.29	20240805	3.26	N	101240	500	51 억		314071	N	N	0	N	00	N
108	20241014	130739	57	100.00	KOSDAQ		화학	N	N	N	N		N	5390	0	3	0.00	132246920	24571	37.35	5460	5530	5350	7000	3780	5390	5382.24	3.04	0	-5989	5670	5530	5460	5320	5250	5495	5285	52	1610	500	3770	10	1	10340947	557	16.28	0.72	12	0.24	331.00	7450.00	6230	20240820	-13.48	4198	20231031	28.39	6230	-13.48	20240820	4250	26.82	20240805	6230	-13.48	20240820	4250	26.82	20240805	3.26	N	101240	500	51 억		314071	N	N	0	N	00	N
109	20241014	120732	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	-30	5	-0.56	130155380	24182	36.76	5460	5530	5350	7000	3780	5390	5382.32	3.04	0	-5756	5670	5530	5460	5320	5250	5495	5285	52	1610	500	3770	10	1	10340947	554	16.19	0.72	12	0.23	331.00	7450.00	6230	20240820	-13.96	4198	20231031	27.68	6230	-13.96	20240820	4250	26.12	20240805	6230	-13.96	20240820	4250	26.12	20240805	3.26	N	101240	500	51 억		314071	N	N	0	N	00	N
110	20241014	110732	57	100.00	KOSDAQ		화학	N	N	N	N		N	5380	-10	5	-0.19	114339910	21246	32.30	5460	5530	5350	7000	3780	5390	5381.71	3.04	0	-4452	5670	5530	5460	5320	5250	5495	5285	52	1610	500	3770	10	1	10340947	556	16.25	0.72	12	0.21	331.00	7450.00	6230	20240820	-13.64	4198	20231031	28.16	6230	-13.64	20240820	4250	26.59	20240805	6230	-13.64	20240820	4250	26.59	20240805	3.26	N	101240	500	51 억		314071	N	N	0	N	00	N
111	20241014	100732	57	100.00	KOSDAQ		화학	N	N	N	N		N	5380	-10	5	-0.19	69407040	12877	19.57	5460	5530	5370	7000	3780	5390	5390.00	3.04	0	-1065	5670	5530	5460	5320	5250	5495	5285	52	1610	500	3770	10	1	10340947	556	16.25	0.72	12	0.12	331.00	7450.00	6230	20240820	-13.64	4198	20231031	28.16	6230	-13.64	20240820	4250	26.59	20240805	6230	-13.64	20240820	4250	26.59	20240805	3.26	N	101240	500	51 억		314071	N	N	0	N	00	N
112	20241014	090736	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	60	2	1.11	13427660	2491	3.79	5460	5530	5370	7000	3780	5390	5390.47	3.04	0	366	5670	5530	5460	5320	5250	5495	5285	52	1610	500	3770	10	1	10340947	564	16.47	0.73	12	0.02	331.00	7450.00	6230	20240820	-12.52	4198	20231031	29.82	6230	-12.52	20240820	4250	28.24	20240805	6230	-12.52	20240820	4250	28.24	20240805	3.26	N	101240	500	51 억		314071	N	N	0	N	00	N
113	20241011	160720	57	100.00	KOSDAQ		화학	N	N	N	N		N	5390	-120	5	-2.18	347559560	63701	110.85	5480	5600	5390	7160	3860	5510	5456.11	3.17	0	-15086	5636	5572	5526	5462	5416	5550	5440	52	1650	500	3850	10	1	10340947	557	16.28	0.72	12	0.62	331.00	7450.00	6230	20240820	-13.48	4198	20231031	28.39	6230	-13.48	20240820	4250	26.82	20240805	6230	-13.48	20240820	4250	26.82	20240805	3.41	N	101240	500	51 억		328313	N	N	0	N	00	N
114	20241011	150732	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	-100	5	-1.81	305042810	55827	97.15	5480	5600	5400	7160	3860	5510	5464.07	3.17	0	-14665	5636	5572	5526	5462	5416	5550	5440	52	1650	500	3850	10	1	10340947	559	16.34	0.73	12	0.54	331.00	7450.00	6230	20240820	-13.16	4198	20231031	28.87	6230	-13.16	20240820	4250	27.29	20240805	6230	-13.16	20240820	4250	27.29	20240805	3.41	N	101240	500	51 억		328313	N	N	0	N	00	N
115	20241011	140733	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	-70	5	-1.27	263942510	48241	83.95	5480	5600	5410	7160	3860	5510	5471.33	3.17	0	-13810	5636	5572	5526	5462	5416	5550	5440	52	1650	500	3850	10	1	10340947	563	16.44	0.73	12	0.47	331.00	7450.00	6230	20240820	-12.68	4198	20231031	29.59	6230	-12.68	20240820	4250	28.00	20240805	6230	-12.68	20240820	4250	28.00	20240805	3.41	N	101240	500	51 억		328313	N	N	0	N	00	N
116	20241011	130735	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	-60	5	-1.09	248882900	45481	79.15	5480	5600	5410	7160	3860	5510	5472.24	3.17	0	-13344	5636	5572	5526	5462	5416	5550	5440	52	1650	500	3850	10	1	10340947	564	16.47	0.73	12	0.44	331.00	7450.00	6230	20240820	-12.52	4198	20231031	29.82	6230	-12.52	20240820	4250	28.24	20240805	6230	-12.52	20240820	4250	28.24	20240805	3.41	N	101240	500	51 억		328313	N	N	0	N	00	N
117	20241011	120729	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	-90	5	-1.63	230460220	42100	73.26	5480	5600	5410	7160	3860	5510	5474.11	3.17	0	-12523	5636	5572	5526	5462	5416	5550	5440	52	1650	500	3850	10	1	10340947	560	16.37	0.73	12	0.41	331.00	7450.00	6230	20240820	-13.00	4198	20231031	29.11	6230	-13.00	20240820	4250	27.53	20240805	6230	-13.00	20240820	4250	27.53	20240805	3.41	N	101240	500	51 억		328313	N	N	0	N	00	N
118	20241011	110729	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	-70	5	-1.27	204446350	37319	64.94	5480	5600	5410	7160	3860	5510	5478.34	3.17	0	-10977	5636	5572	5526	5462	5416	5550	5440	52	1650	500	3850	10	1	10340947	563	16.44	0.73	12	0.36	331.00	7450.00	6230	20240820	-12.68	4198	20231031	29.59	6230	-12.68	20240820	4250	28.00	20240805	6230	-12.68	20240820	4250	28.00	20240805	3.41	N	101240	500	51 억		328313	N	N	0	N	00	N
119	20241011	100737	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-10	5	-0.18	51551860	9370	16.31	5480	5600	5480	7160	3860	5510	5501.80	3.17	0	-4854	5636	5572	5526	5462	5416	5550	5440	52	1650	500	3850	10	1	10340947	569	16.62	0.74	12	0.09	331.00	7450.00	6230	20240820	-11.72	4198	20231031	31.01	6230	-11.72	20240820	4250	29.41	20240805	6230	-11.72	20240820	4250	29.41	20240805	3.41	N	101240	500	51 억		328313	N	N	0	N	00	N
120	20241011	090734	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	-20	5	-0.36	6929060	1261	2.19	5480	5510	5480	7160	3860	5510	5494.89	3.17	0	515	5636	5572	5526	5462	5416	5550	5440	52	1650	500	3850	10	1	10340947	568	16.59	0.74	12	0.01	331.00	7450.00	6230	20240820	-11.88	4198	20231031	30.78	6230	-11.88	20240820	4250	29.18	20240805	6230	-11.88	20240820	4250	29.18	20240805	3.41	N	101240	500	51 억		328313	N	N	0	N	00	N
121	20241010	160748	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	-10	5	-0.18	317823110	57464	67.07	5530	5590	5480	7170	3870	5520	5530.82	3.14	0	3988	5793	5656	5553	5416	5313	5725	5485	52	1650	500	3860	10	1	10340947	570	16.65	0.74	12	0.56	331.00	7450.00	6230	20240820	-11.56	4198	20231031	31.25	6230	-11.56	20240820	4250	29.65	20240805	6230	-11.56	20240820	4250	29.65	20240805	3.34	N	101240	500	51 억		324296	N	N	0	N	00	N
122	20241010	150801	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	20	2	0.36	272491510	49218	57.44	5530	5590	5490	7170	3870	5520	5536.42	3.14	0	4030	5793	5656	5553	5416	5313	5725	5485	52	1650	500	3860	10	1	10340947	573	16.74	0.74	12	0.48	331.00	7450.00	6230	20240820	-11.08	4198	20231031	31.97	6230	-11.08	20240820	4250	30.35	20240805	6230	-11.08	20240820	4250	30.35	20240805	3.34	N	101240	500	51 억		324296	N	N	0	N	00	N
123	20241010	140755	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	70	2	1.27	207511150	37493	43.76	5530	5590	5490	7170	3870	5520	5534.66	3.14	0	3792	5793	5656	5553	5416	5313	5725	5485	52	1650	500	3860	10	1	10340947	578	16.89	0.75	12	0.36	331.00	7450.00	6230	20240820	-10.27	4198	20231031	33.16	6230	-10.27	20240820	4250	31.53	20240805	6230	-10.27	20240820	4250	31.53	20240805	3.34	N	101240	500	51 억		324296	N	N	0	N	00	N
124	20241010	130752	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	50	2	0.91	182642550	33027	38.55	5530	5580	5490	7170	3870	5520	5530.10	3.14	0	3725	5793	5656	5553	5416	5313	5725	5485	52	1650	500	3860	10	1	10340947	576	16.83	0.75	12	0.32	331.00	7450.00	6230	20240820	-10.59	4198	20231031	32.68	6230	-10.59	20240820	4250	31.06	20240805	6230	-10.59	20240820	4250	31.06	20240805	3.34	N	101240	500	51 억		324296	N	N	0	N	00	N
125	20241010	120753	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	50	2	0.91	161703990	29268	34.16	5530	5580	5490	7170	3870	5520	5524.94	3.14	0	4014	5793	5656	5553	5416	5313	5725	5485	52	1650	500	3860	10	1	10340947	576	16.83	0.75	12	0.28	331.00	7450.00	6230	20240820	-10.59	4198	20231031	32.68	6230	-10.59	20240820	4250	31.06	20240805	6230	-10.59	20240820	4250	31.06	20240805	3.34	N	101240	500	51 억		324296	N	N	0	N	00	N
126	20241010	110752	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	40	2	0.72	140213210	25399	29.64	5530	5580	5490	7170	3870	5520	5520.42	3.14	0	2992	5793	5656	5553	5416	5313	5725	5485	52	1650	500	3860	10	1	10340947	575	16.80	0.75	12	0.25	331.00	7450.00	6230	20240820	-10.75	4198	20231031	32.44	6230	-10.75	20240820	4250	30.82	20240805	6230	-10.75	20240820	4250	30.82	20240805	3.34	N	101240	500	51 억		324296	N	N	0	N	00	N
127	20241010	100752	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	-10	5	-0.18	81225690	14695	17.15	5530	5580	5500	7170	3870	5520	5527.44	3.14	0	2416	5793	5656	5553	5416	5313	5725	5485	52	1650	500	3860	10	1	10340947	570	16.65	0.74	12	0.14	331.00	7450.00	6230	20240820	-11.56	4198	20231031	31.25	6230	-11.56	20240820	4250	29.65	20240805	6230	-11.56	20240820	4250	29.65	20240805	3.34	N	101240	500	51 억		324296	N	N	0	N	00	N
128	20241010	090755	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	-10	5	-0.18	17618110	3188	3.72	5530	5580	5510	7170	3870	5520	5526.38	3.14	0	358	5793	5656	5553	5416	5313	5725	5485	52	1650	500	3860	10	1	10340947	570	16.65	0.74	12	0.03	331.00	7450.00	6230	20240820	-11.56	4198	20231031	31.25	6230	-11.56	20240820	4250	29.65	20240805	6230	-11.56	20240820	4250	29.65	20240805	3.34	N	101240	500	51 억		324296	N	N	0	N	00	N
129	20241008	160747	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	0	3	0.00	475536990	85679	111.77	5500	5690	5450	7170	3870	5520	5550.31	3.29	0	-16124	5706	5612	5506	5412	5306	5660	5460	52	1650	500	3860	10	1	10340947	571	16.68	0.74	12	0.83	331.00	7450.00	6230	20240820	-11.40	4198	20231031	31.49	6230	-11.40	20240820	4250	29.88	20240805	6230	-11.40	20240820	4250	29.88	20240805	3.29	N	101240	500	51 억		340658	N	N	0	N	00	N
130	20241008	150753	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	0	3	0.00	444615290	80067	104.45	5500	5690	5450	7170	3870	5520	5553.06	3.29	0	-14395	5706	5612	5506	5412	5306	5660	5460	52	1650	500	3860	10	1	10340947	571	16.68	0.74	12	0.77	331.00	7450.00	6230	20240820	-11.40	4198	20231031	31.49	6230	-11.40	20240820	4250	29.88	20240805	6230	-11.40	20240820	4250	29.88	20240805	3.29	N	101240	500	51 억		340658	N	N	0	N	00	N
131	20241008	140749	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	0	3	0.00	377646980	67853	88.51	5500	5690	5480	7170	3870	5520	5565.70	3.29	0	-9902	5706	5612	5506	5412	5306	5660	5460	52	1650	500	3860	10	1	10340947	571	16.68	0.74	12	0.66	331.00	7450.00	6230	20240820	-11.40	4198	20231031	31.49	6230	-11.40	20240820	4250	29.88	20240805	6230	-11.40	20240820	4250	29.88	20240805	3.29	N	101240	500	51 억		340658	N	N	0	N	00	N
132	20241008	130748	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	10	2	0.18	361854130	64989	84.78	5500	5690	5480	7170	3870	5520	5567.97	3.29	0	-8373	5706	5612	5506	5412	5306	5660	5460	52	1650	500	3860	10	1	10340947	572	16.71	0.74	12	0.63	331.00	7450.00	6230	20240820	-11.24	4198	20231031	31.73	6230	-11.24	20240820	4250	30.12	20240805	6230	-11.24	20240820	4250	30.12	20240805	3.29	N	101240	500	51 억		340658	N	N	0	N	00	N
133	20241008	120750	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	50	2	0.91	354285840	63618	82.99	5500	5690	5480	7170	3870	5520	5569.00	3.29	0	-7681	5706	5612	5506	5412	5306	5660	5460	52	1650	500	3860	10	1	10340947	576	16.83	0.75	12	0.62	331.00	7450.00	6230	20240820	-10.59	4198	20231031	32.68	6230	-10.59	20240820	4250	31.06	20240805	6230	-10.59	20240820	4250	31.06	20240805	3.29	N	101240	500	51 억		340658	N	N	0	N	00	N
134	20241008	110748	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	150	2	2.72	223015130	40020	52.21	5500	5690	5480	7170	3870	5520	5572.66	3.29	0	-4498	5706	5612	5506	5412	5306	5660	5460	52	1650	500	3860	10	1	10340947	586	17.13	0.76	12	0.39	331.00	7450.00	6230	20240820	-8.99	4198	20231031	35.06	6230	-8.99	20240820	4250	33.41	20240805	6230	-8.99	20240820	4250	33.41	20240805	3.29	N	101240	500	51 억		340658	N	N	0	N	00	N
135	20241008	100751	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	10	2	0.18	73186470	13199	17.22	5500	5620	5490	7170	3870	5520	5544.95	3.29	0	1699	5706	5612	5506	5412	5306	5660	5460	52	1650	500	3860	10	1	10340947	572	16.71	0.74	12	0.13	331.00	7450.00	6230	20240820	-11.24	4198	20231031	31.73	6230	-11.24	20240820	4250	30.12	20240805	6230	-11.24	20240820	4250	30.12	20240805	3.29	N	101240	500	51 억		340658	N	N	0	N	00	N
136	20241008	090749	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	30	2	0.54	3866480	702	0.92	5500	5560	5490	7170	3870	5520	5506.83	3.29	0	-17	5706	5612	5506	5412	5306	5660	5460	52	1650	500	3860	10	1	10340947	574	16.77	0.74	12	0.01	331.00	7450.00	6230	20240820	-10.91	4198	20231031	32.21	6230	-10.91	20240820	4250	30.59	20240805	6230	-10.91	20240820	4250	30.59	20240805	3.29	N	101240	500	51 억		340658	N	N	0	N	00	N
137	20241007	160754	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	20	2	0.36	421365820	76659	104.46	5500	5600	5400	7150	3850	5500	5496.63	3.21	0	7650	5693	5596	5523	5426	5353	5560	5390	52	1650	500	3850	10	1	10340947	571	16.68	0.74	12	0.74	331.00	7450.00	6230	20240820	-11.40	4198	20231031	31.49	6230	-11.40	20240820	4250	29.88	20240805	6230	-11.40	20240820	4250	29.88	20240805	3.15	N	101240	500	51 억		331903	N	N	0	N	00	N
138	20241007	150725	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	0	3	0.00	413899410	75307	102.62	5500	5600	5400	7150	3850	5500	5496.16	3.21	0	7544	5693	5596	5523	5426	5353	5560	5390	52	1650	500	3850	10	1	10340947	569	16.62	0.74	12	0.73	331.00	7450.00	6230	20240820	-11.72	4198	20231031	31.01	6230	-11.72	20240820	4250	29.41	20240805	6230	-11.72	20240820	4250	29.41	20240805	3.15	N	101240	500	51 억		331903	N	N	0	N	00	N
139	20241007	140754	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	30	2	0.55	343206000	62456	85.11	5500	5600	5400	7150	3850	5500	5495.16	3.21	0	3907	5693	5596	5523	5426	5353	5560	5390	52	1650	500	3850	10	1	10340947	572	16.71	0.74	12	0.60	331.00	7450.00	6230	20240820	-11.24	4198	20231031	31.73	6230	-11.24	20240820	4250	30.12	20240805	6230	-11.24	20240820	4250	30.12	20240805	3.15	N	101240	500	51 억		331903	N	N	0	N	00	N
140	20241007	130724	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	50	2	0.91	301730730	54944	74.87	5500	5600	5400	7150	3850	5500	5491.60	3.21	0	1353	5693	5596	5523	5426	5353	5560	5390	52	1650	500	3850	10	1	10340947	574	16.77	0.74	12	0.53	331.00	7450.00	6230	20240820	-10.91	4198	20231031	32.21	6230	-10.91	20240820	4250	30.59	20240805	6230	-10.91	20240820	4250	30.59	20240805	3.15	N	101240	500	51 억		331903	N	N	0	N	00	N
141	20241007	120759	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	-10	5	-0.18	250387610	45642	62.20	5500	5600	5400	7150	3850	5500	5485.90	3.21	0	1837	5693	5596	5523	5426	5353	5560	5390	52	1650	500	3850	10	1	10340947	568	16.59	0.74	12	0.44	331.00	7450.00	6230	20240820	-11.88	4198	20231031	30.78	6230	-11.88	20240820	4250	29.18	20240805	6230	-11.88	20240820	4250	29.18	20240805	3.15	N	101240	500	51 억		331903	N	N	0	N	00	N
142	20241007	110713	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	0	3	0.00	226558480	41294	56.27	5500	5600	5400	7150	3850	5500	5486.47	3.21	0	1428	5693	5596	5523	5426	5353	5560	5390	52	1650	500	3850	10	1	10340947	569	16.62	0.74	12	0.40	331.00	7450.00	6230	20240820	-11.72	4198	20231031	31.01	6230	-11.72	20240820	4250	29.41	20240805	6230	-11.72	20240820	4250	29.41	20240805	3.15	N	101240	500	51 억		331903	N	N	0	N	00	N
143	20241007	100714	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	50	2	0.91	142166360	26043	35.49	5500	5590	5400	7150	3850	5500	5458.91	3.21	0	779	5693	5596	5523	5426	5353	5560	5390	52	1650	500	3850	10	1	10340947	574	16.77	0.74	12	0.25	331.00	7450.00	6230	20240820	-10.91	4198	20231031	32.21	6230	-10.91	20240820	4250	30.59	20240805	6230	-10.91	20240820	4250	30.59	20240805	3.15	N	101240	500	51 억		331903	N	N	0	N	00	N
144	20241007	090748	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	-50	5	-0.91	81474610	15004	20.45	5500	5590	5400	7150	3850	5500	5430.19	3.21	0	145	5693	5596	5523	5426	5353	5560	5390	52	1650	500	3850	10	1	10340947	564	16.47	0.73	12	0.15	331.00	7450.00	6230	20240820	-12.52	4198	20231031	29.82	6230	-12.52	20240820	4250	28.24	20240805	6230	-12.52	20240820	4250	28.24	20240805	3.15	N	101240	500	51 억		331903	N	N	0	N	00	N
145	20241004	160653	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-30	5	-0.54	404736260	73213	32.56	5530	5620	5450	7180	3880	5530	5528.26	3.17	0	3440	6043	5786	5643	5386	5243	5715	5315	52	1650	500	3870	10	1	10340947	569	16.62	0.74	12	0.71	331.00	7450.00	6230	20240820	-11.72	4198	20231031	31.01	6230	-11.72	20240820	4250	29.41	20240805	6230	-11.72	20240820	4250	29.41	20240805	3.13	N	101240	500	51 억		328303	N	N	0	N	00	N
146	20241004	150702	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-30	5	-0.54	389790550	70490	31.35	5530	5620	5450	7180	3880	5530	5529.73	3.17	0	3968	6043	5786	5643	5386	5243	5715	5315	52	1650	500	3870	10	1	10340947	569	16.62	0.74	12	0.68	331.00	7450.00	6230	20240820	-11.72	4198	20231031	31.01	6230	-11.72	20240820	4250	29.41	20240805	6230	-11.72	20240820	4250	29.41	20240805	3.13	N	101240	500	51 억		328303	N	N	0	N	00	N
147	20241004	140701	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	0	3	0.00	331902540	59961	26.66	5530	5620	5450	7180	3880	5530	5535.35	3.17	0	4757	6043	5786	5643	5386	5243	5715	5315	52	1650	500	3870	10	1	10340947	572	16.71	0.74	12	0.58	331.00	7450.00	6230	20240820	-11.24	4198	20231031	31.73	6230	-11.24	20240820	4250	30.12	20240805	6230	-11.24	20240820	4250	30.12	20240805	3.13	N	101240	500	51 억		328303	N	N	0	N	00	N
148	20241004	130701	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	20	2	0.36	318170180	57474	25.56	5530	5620	5450	7180	3880	5530	5535.95	3.17	0	5000	6043	5786	5643	5386	5243	5715	5315	52	1650	500	3870	10	1	10340947	574	16.77	0.74	12	0.56	331.00	7450.00	6230	20240820	-10.91	4198	20231031	32.21	6230	-10.91	20240820	4250	30.59	20240805	6230	-10.91	20240820	4250	30.59	20240805	3.13	N	101240	500	51 억		328303	N	N	0	N	00	N
149	20241004	120659	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	40	2	0.72	297547240	53754	23.90	5530	5620	5450	7180	3880	5530	5535.40	3.17	0	3632	6043	5786	5643	5386	5243	5715	5315	52	1650	500	3870	10	1	10340947	576	16.83	0.75	12	0.52	331.00	7450.00	6230	20240820	-10.59	4198	20231031	32.68	6230	-10.59	20240820	4250	31.06	20240805	6230	-10.59	20240820	4250	31.06	20240805	3.13	N	101240	500	51 억		328303	N	N	0	N	00	N
150	20241004	110655	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	10	2	0.18	234392770	42394	18.85	5530	5620	5450	7180	3880	5530	5528.90	3.17	0	5955	6043	5786	5643	5386	5243	5715	5315	52	1650	500	3870	10	1	10340947	573	16.74	0.74	12	0.41	331.00	7450.00	6230	20240820	-11.08	4198	20231031	31.97	6230	-11.08	20240820	4250	30.35	20240805	6230	-11.08	20240820	4250	30.35	20240805	3.13	N	101240	500	51 억		328303	N	N	0	N	00	N
151	20241004	100656	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	10	2	0.18	183974270	33276	14.80	5530	5620	5450	7180	3880	5530	5528.72	3.17	0	5393	6043	5786	5643	5386	5243	5715	5315	52	1650	500	3870	10	1	10340947	573	16.74	0.74	12	0.32	331.00	7450.00	6230	20240820	-11.08	4198	20231031	31.97	6230	-11.08	20240820	4250	30.35	20240805	6230	-11.08	20240820	4250	30.35	20240805	3.13	N	101240	500	51 억		328303	N	N	0	N	00	N
152	20241004	090655	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	80	2	1.45	46348610	8335	3.71	5530	5620	5530	7180	3880	5530	5562.79	3.17	0	3359	6043	5786	5643	5386	5243	5715	5315	52	1650	500	3870	10	1	10340947	580	16.95	0.75	12	0.08	331.00	7450.00	6230	20240820	-9.95	4198	20231031	33.64	6230	-9.95	20240820	4250	32.00	20240805	6230	-9.95	20240820	4250	32.00	20240805	3.13	N	101240	500	51 억		328303	N	N	0	N	00	N
153	20241002	160652	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-360	5	-6.11	1285355100	224804	54.09	5870	5900	5500	7650	4130	5890	5717.67	3.34	0	-18736	6256	6072	5846	5662	5436	6165	5755	52	1760	500	4120	10	1	10340947	572	16.71	0.74	12	2.17	331.00	7450.00	6230	20240820	-11.24	4198	20231031	31.73	6230	-11.24	20240820	4250	30.12	20240805	6230	-11.24	20240820	4250	30.12	20240805	3.13	N	101240	500	51 억		345235	N	N	0	N	00	N
154	20241002	150703	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	-280	5	-4.75	1215398230	212183	51.05	5870	5900	5500	7650	4130	5890	5728.05	3.34	0	-18593	6256	6072	5846	5662	5436	6165	5755	52	1760	500	4120	10	1	10340947	580	16.95	0.75	12	2.05	331.00	7450.00	6230	20240820	-9.95	4198	20231031	33.64	6230	-9.95	20240820	4250	32.00	20240805	6230	-9.95	20240820	4250	32.00	20240805	3.13	N	101240	500	51 억		345235	N	N	0	N	00	N
155	20241002	140701	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	-210	5	-3.57	1126163300	196192	47.20	5870	5900	5500	7650	4130	5890	5740.09	3.34	0	-14747	6256	6072	5846	5662	5436	6165	5755	52	1760	500	4120	10	1	10340947	587	17.16	0.76	12	1.90	331.00	7450.00	6230	20240820	-8.83	4198	20231031	35.30	6230	-8.83	20240820	4250	33.65	20240805	6230	-8.83	20240820	4250	33.65	20240805	3.13	N	101240	500	51 억		345235	N	N	0	N	00	N
156	20241002	130653	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-90	5	-1.53	780447400	134756	32.42	5870	5900	5680	7650	4130	5890	5791.54	3.34	0	-12092	6256	6072	5846	5662	5436	6165	5755	52	1760	500	4120	10	1	10340947	600	17.52	0.78	12	1.30	331.00	7450.00	6230	20240820	-6.90	4198	20231031	38.16	6230	-6.90	20240820	4250	36.47	20240805	6230	-6.90	20240820	4250	36.47	20240805	3.13	N	101240	500	51 억		345235	N	N	0	N	00	N
157	20241002	120652	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	-130	5	-2.21	765599860	132188	31.80	5870	5900	5680	7650	4130	5890	5791.73	3.34	0	-11331	6256	6072	5846	5662	5436	6165	5755	52	1760	500	4120	10	1	10340947	596	17.40	0.77	12	1.28	331.00	7450.00	6230	20240820	-7.54	4198	20231031	37.21	6230	-7.54	20240820	4250	35.53	20240805	6230	-7.54	20240820	4250	35.53	20240805	3.13	N	101240	500	51 억		345235	N	N	0	N	00	N
158	20241002	110644	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	-50	5	-0.85	679109630	117268	28.21	5870	5900	5680	7650	4130	5890	5791.07	3.34	0	-11133	6256	6072	5846	5662	5436	6165	5755	52	1760	500	4120	10	1	10340947	604	17.64	0.78	12	1.13	331.00	7450.00	6230	20240820	-6.26	4198	20231031	39.11	6230	-6.26	20240820	4250	37.41	20240805	6230	-6.26	20240820	4250	37.41	20240805	3.13	N	101240	500	51 억		345235	N	N	0	N	00	N
159	20241002	100643	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	-70	5	-1.19	553267980	95651	23.01	5870	5890	5680	7650	4130	5890	5784.21	3.34	0	-9607	6256	6072	5846	5662	5436	6165	5755	52	1760	500	4120	10	1	10340947	602	17.58	0.78	12	0.92	331.00	7450.00	6230	20240820	-6.58	4198	20231031	38.64	6230	-6.58	20240820	4250	36.94	20240805	6230	-6.58	20240820	4250	36.94	20240805	3.13	N	101240	500	51 억		345235	N	N	0	N	00	N
160	20241002	090642	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	-180	5	-3.06	130519840	22523	5.42	5870	5880	5700	7650	4130	5890	5794.87	3.34	0	-2913	6256	6072	5846	5662	5436	6165	5755	52	1760	500	4120	10	1	10340947	590	17.25	0.77	12	0.22	331.00	7450.00	6230	20240820	-8.35	4198	20231031	36.02	6230	-8.35	20240820	4250	34.35	20240805	6230	-8.35	20240820	4250	34.35	20240805	3.13	N	101240	500	51 억		345235	N	N	0	N	00	N