KissMeData/137950/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	160927	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4685	55	2	1.19	165402810	35450	81.21	4650	4705	4615	6010	3245	4630	4665.77	1.37	0	6790	4796	4712	4666	4582	4536	4755	4625	111	1380	500	3330	5	1	22267814	1043	5.02	0.63	12	0.16	933.00	7472.00	8950	20231221	-47.65	4430	20241025	5.76	7780	-39.78	20240110	4430	5.76	20241025	8950	-47.65	20231221	4430	5.76	20241025	3.61	N	137950	500	111 억		306031	N	N	0	N	00	N
3	20241031	150941	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4680	50	2	1.08	153854280	32985	75.56	4650	4705	4615	6010	3245	4630	4664.39	1.37	0	7353	4796	4712	4666	4582	4536	4755	4625	111	1380	500	3330	5	1	22267814	1042	5.02	0.63	12	0.15	933.00	7472.00	8950	20231221	-47.71	4430	20241025	5.64	7780	-39.85	20240110	4430	5.64	20241025	8950	-47.71	20231221	4430	5.64	20241025	3.61	N	137950	500	111 억		306031	N	N	0	N	00	N
4	20241031	140940	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4640	10	2	0.22	56829230	12276	28.12	4650	4675	4615	6010	3245	4630	4629.29	1.37	0	1834	4796	4712	4666	4582	4536	4755	4625	111	1380	500	3330	5	1	22267814	1033	4.97	0.62	12	0.06	933.00	7472.00	8950	20231221	-48.16	4430	20241025	4.74	7780	-40.36	20240110	4430	4.74	20241025	8950	-48.16	20231221	4430	4.74	20241025	3.61	N	137950	500	111 억		306031	N	N	0	N	00	N
5	20241031	130939	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4640	10	2	0.22	52426695	11324	25.94	4650	4675	4615	6010	3245	4630	4629.70	1.37	0	1834	4796	4712	4666	4582	4536	4755	4625	111	1380	500	3330	5	1	22267814	1033	4.97	0.62	12	0.05	933.00	7472.00	8950	20231221	-48.16	4430	20241025	4.74	7780	-40.36	20240110	4430	4.74	20241025	8950	-48.16	20231221	4430	4.74	20241025	3.61	N	137950	500	111 억		306031	N	N	0	N	00	N
6	20241031	120939	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4645	15	2	0.32	48931035	10569	24.21	4650	4675	4615	6010	3245	4630	4629.67	1.37	0	1806	4796	4712	4666	4582	4536	4755	4625	111	1380	500	3330	5	1	22267814	1034	4.98	0.62	12	0.05	933.00	7472.00	8950	20231221	-48.10	4430	20241025	4.85	7780	-40.30	20240110	4430	4.85	20241025	8950	-48.10	20231221	4430	4.85	20241025	3.61	N	137950	500	111 억		306031	N	N	0	N	00	N
7	20241031	110939	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4620	-10	5	-0.22	37200145	8030	18.40	4650	4675	4615	6010	3245	4630	4632.65	1.37	0	1514	4796	4712	4666	4582	4536	4755	4625	111	1380	500	3330	5	1	22267814	1029	4.95	0.62	12	0.04	933.00	7472.00	8950	20231221	-48.38	4430	20241025	4.29	7780	-40.62	20240110	4430	4.29	20241025	8950	-48.38	20231221	4430	4.29	20241025	3.61	N	137950	500	111 억		306031	N	N	0	N	00	N
8	20241031	100938	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4645	15	2	0.32	17752645	3822	8.76	4650	4675	4630	6010	3245	4630	4644.91	1.37	0	-184	4796	4712	4666	4582	4536	4755	4625	111	1380	500	3330	5	1	22267814	1034	4.98	0.62	12	0.02	933.00	7472.00	8950	20231221	-48.10	4430	20241025	4.85	7780	-40.30	20240110	4430	4.85	20241025	8950	-48.10	20231221	4430	4.85	20241025	3.61	N	137950	500	111 억		306031	N	N	0	N	00	N
9	20241031	090936	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4675	45	2	0.97	6377600	1374	3.15	4650	4675	4635	6010	3245	4630	4641.75	1.37	0	-70	4796	4712	4666	4582	4536	4755	4625	111	1380	500	3330	5	1	22267814	1041	5.01	0.63	12	0.01	933.00	7472.00	8950	20231221	-47.77	4430	20241025	5.53	7780	-39.91	20240110	4430	5.53	20241025	8950	-47.77	20231221	4430	5.53	20241025	3.61	N	137950	500	111 억		306031	N	N	0	N	00	N
10	20241030	160935	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4630	-110	5	-2.32	194956845	41795	61.70	4620	4750	4620	6160	3320	4740	4664.79	1.37	0	326	4886	4812	4716	4642	4546	4850	4680	111	1420	500	3410	5	1	22267814	1031	4.96	0.62	12	0.19	933.00	7472.00	8950	20231221	-48.27	4430	20241025	4.51	7780	-40.49	20240110	4430	4.51	20241025	8950	-48.27	20231221	4430	4.51	20241025	3.66	N	137950	500	111 억		305490	N	N	0	N	00	N
11	20241030	150957	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4675	-65	5	-1.37	170235245	36464	53.83	4620	4750	4620	6160	3320	4740	4668.58	1.37	0	-186	4886	4812	4716	4642	4546	4850	4680	111	1420	500	3410	5	1	22267814	1041	5.01	0.63	12	0.16	933.00	7472.00	8950	20231221	-47.77	4430	20241025	5.53	7780	-39.91	20240110	4430	5.53	20241025	8950	-47.77	20231221	4430	5.53	20241025	3.66	N	137950	500	111 억		305490	N	N	0	N	00	N
12	20241030	140936	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4665	-75	5	-1.58	126872320	27152	40.08	4620	4750	4620	6160	3320	4740	4672.67	1.37	0	1703	4886	4812	4716	4642	4546	4850	4680	111	1420	500	3410	5	1	22267814	1039	5.00	0.62	12	0.12	933.00	7472.00	8950	20231221	-47.88	4430	20241025	5.30	7780	-40.04	20240110	4430	5.30	20241025	8950	-47.88	20231221	4430	5.30	20241025	3.66	N	137950	500	111 억		305490	N	N	0	N	00	N
13	20241030	130942	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4685	-55	5	-1.16	121131915	25924	38.27	4620	4750	4620	6160	3320	4740	4672.58	1.37	0	1642	4886	4812	4716	4642	4546	4850	4680	111	1420	500	3410	5	1	22267814	1043	5.02	0.63	12	0.12	933.00	7472.00	8950	20231221	-47.65	4430	20241025	5.76	7780	-39.78	20240110	4430	5.76	20241025	8950	-47.65	20231221	4430	5.76	20241025	3.66	N	137950	500	111 억		305490	N	N	0	N	00	N
14	20241030	120956	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4670	-70	5	-1.48	114498645	24504	36.18	4620	4750	4620	6160	3320	4740	4672.65	1.37	0	1758	4886	4812	4716	4642	4546	4850	4680	111	1420	500	3410	5	1	22267814	1040	5.01	0.62	12	0.11	933.00	7472.00	8950	20231221	-47.82	4430	20241025	5.42	7780	-39.97	20240110	4430	5.42	20241025	8950	-47.82	20231221	4430	5.42	20241025	3.66	N	137950	500	111 억		305490	N	N	0	N	00	N
15	20241030	110939	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4695	-45	5	-0.95	102500805	21937	32.39	4620	4750	4620	6160	3320	4740	4672.51	1.37	0	1675	4886	4812	4716	4642	4546	4850	4680	111	1420	500	3410	5	1	22267814	1045	5.03	0.63	12	0.10	933.00	7472.00	8950	20231221	-47.54	4430	20241025	5.98	7780	-39.65	20240110	4430	5.98	20241025	8950	-47.54	20231221	4430	5.98	20241025	3.66	N	137950	500	111 억		305490	N	N	0	N	00	N
16	20241030	100935	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4740	0	3	0.00	94372145	20209	29.83	4620	4750	4620	6160	3320	4740	4669.81	1.37	0	2115	4886	4812	4716	4642	4546	4850	4680	111	1420	500	3410	5	1	22267814	1055	5.08	0.63	12	0.09	933.00	7472.00	8950	20231221	-47.04	4430	20241025	7.00	7780	-39.07	20240110	4430	7.00	20241025	8950	-47.04	20231221	4430	7.00	20241025	3.66	N	137950	500	111 억		305490	N	N	0	N	00	N
17	20241030	090940	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4695	-45	5	-0.95	61583925	13278	19.60	4620	4710	4620	6160	3320	4740	4638.04	1.37	0	3254	4886	4812	4716	4642	4546	4850	4680	111	1420	500	3410	5	1	22267814	1045	5.03	0.63	12	0.06	933.00	7472.00	8950	20231221	-47.54	4430	20241025	5.98	7780	-39.65	20240110	4430	5.98	20241025	8950	-47.54	20231221	4430	5.98	20241025	3.66	N	137950	500	111 억		305490	N	N	0	N	00	N
18	20241029	160904	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4740	40	2	0.85	314399480	67083	11.26	4700	4790	4620	6110	3290	4700	4686.53	1.37	0	7911	5523	5111	4778	4366	4033	5317	4572	111	1410	500	3380	5	1	22267814	1055	5.08	0.63	12	0.30	933.00	7472.00	8950	20231221	-47.04	4430	20241025	7.00	7780	-39.07	20240110	4430	7.00	20241025	8950	-47.04	20231221	4430	7.00	20241025	3.66	N	137950	500	111 억		305040	N	N	0	N	00	N
19	20241029	150919	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4735	35	2	0.74	306145935	65341	10.97	4700	4790	4620	6110	3290	4700	4685.36	1.37	0	8193	5523	5111	4778	4366	4033	5317	4572	111	1410	500	3380	5	1	22267814	1054	5.08	0.63	12	0.29	933.00	7472.00	8950	20231221	-47.09	4430	20241025	6.88	7780	-39.14	20240110	4430	6.88	20241025	8950	-47.09	20231221	4430	6.88	20241025	3.66	N	137950	500	111 억		305040	N	N	0	N	00	N
20	20241029	140813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4675	-25	5	-0.53	240999020	51605	8.66	4700	4745	4620	6110	3290	4700	4670.07	1.37	0	260	5523	5111	4778	4366	4033	5317	4572	111	1410	500	3380	5	1	22267814	1041	5.01	0.63	12	0.23	933.00	7472.00	8950	20231221	-47.77	4430	20241025	5.53	7780	-39.91	20240110	4430	5.53	20241025	8950	-47.77	20231221	4430	5.53	20241025	3.66	N	137950	500	111 억		305040	N	N	0	N	00	N
21	20241029	130912	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4655	-45	5	-0.96	226400510	48460	8.14	4700	4745	4625	6110	3290	4700	4671.90	1.37	0	-707	5523	5111	4778	4366	4033	5317	4572	111	1410	500	3380	5	1	22267814	1037	4.99	0.62	12	0.22	933.00	7472.00	8950	20231221	-47.99	4430	20241025	5.08	7780	-40.17	20240110	4430	5.08	20241025	8950	-47.99	20231221	4430	5.08	20241025	3.66	N	137950	500	111 억		305040	N	N	0	N	00	N
22	20241029	120914	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4655	-45	5	-0.96	207857570	44462	7.47	4700	4745	4630	6110	3290	4700	4674.95	1.37	0	-1618	5523	5111	4778	4366	4033	5317	4572	111	1410	500	3380	5	1	22267814	1037	4.99	0.62	12	0.20	933.00	7472.00	8950	20231221	-47.99	4430	20241025	5.08	7780	-40.17	20240110	4430	5.08	20241025	8950	-47.99	20231221	4430	5.08	20241025	3.66	N	137950	500	111 억		305040	N	N	0	N	00	N
23	20241029	110929	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4675	-25	5	-0.53	178185445	38083	6.39	4700	4745	4630	6110	3290	4700	4678.87	1.37	0	-2273	5523	5111	4778	4366	4033	5317	4572	111	1410	500	3380	5	1	22267814	1041	5.01	0.63	12	0.17	933.00	7472.00	8950	20231221	-47.77	4430	20241025	5.53	7780	-39.91	20240110	4430	5.53	20241025	8950	-47.77	20231221	4430	5.53	20241025	3.66	N	137950	500	111 억		305040	N	N	0	N	00	N
24	20241029	100909	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4700	0	3	0.00	151020570	32248	5.41	4700	4745	4630	6110	3290	4700	4683.10	1.37	0	-2335	5523	5111	4778	4366	4033	5317	4572	111	1410	500	3380	5	1	22267814	1047	5.04	0.63	12	0.14	933.00	7472.00	8950	20231221	-47.49	4430	20241025	6.09	7780	-39.59	20240110	4430	6.09	20241025	8950	-47.49	20231221	4430	6.09	20241025	3.66	N	137950	500	111 억		305040	N	N	0	N	00	N
25	20241028	160902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4700	210	2	4.68	2857716705	593628	1574.15	4445	5190	4445	5830	3145	4490	4814.19	1.35	0	3973	4723	4606	4518	4401	4313	4562	4357	111	1340	500	3230	5	1	22267814	1047	5.04	0.63	12	2.67	933.00	7472.00	8950	20231221	-47.49	4430	20241025	6.09	7780	-39.59	20240110	4430	6.09	20241025	8950	-47.49	20231221	4430	6.09	20241025	3.66	N	137950	500	111 억		300739	N	N	0	N	00	N
26	20241028	150907	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4690	200	2	4.45	2791600450	579524	1536.75	4445	5190	4445	5830	3145	4490	4817.06	1.35	0	5814	4723	4606	4518	4401	4313	4562	4357	111	1340	500	3230	5	1	22267814	1044	5.03	0.63	12	2.60	933.00	7472.00	8950	20231221	-47.60	4430	20241025	5.87	7780	-39.72	20240110	4430	5.87	20241025	8950	-47.60	20231221	4430	5.87	20241025	3.66	N	137950	500	111 억		300739	N	N	0	N	00	N
27	20241028	140909	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4710	220	2	4.90	2742802710	569117	1509.15	4445	5190	4445	5830	3145	4490	4819.40	1.35	0	7150	4723	4606	4518	4401	4313	4562	4357	111	1340	500	3230	5	1	22267814	1049	5.05	0.63	12	2.56	933.00	7472.00	8950	20231221	-47.37	4430	20241025	6.32	7780	-39.46	20240110	4430	6.32	20241025	8950	-47.37	20231221	4430	6.32	20241025	3.66	N	137950	500	111 억		300739	N	N	0	N	00	N
28	20241028	130902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4780	290	2	6.46	2515803745	520765	1380.94	4445	5190	4445	5830	3145	4490	4830.98	1.35	0	-592	4723	4606	4518	4401	4313	4562	4357	111	1340	500	3230	5	1	22267814	1064	5.12	0.64	12	2.34	933.00	7472.00	8950	20231221	-46.59	4430	20241025	7.90	7780	-38.56	20240110	4430	7.90	20241025	8950	-46.59	20231221	4430	7.90	20241025	3.66	N	137950	500	111 억		300739	N	N	0	N	00	N
29	20241028	120907	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4830	340	2	7.57	2116216645	438328	1162.33	4445	5190	4445	5830	3145	4490	4827.93	1.35	0	-5132	4723	4606	4518	4401	4313	4562	4357	111	1340	500	3230	5	1	22267814	1076	5.18	0.65	12	1.97	933.00	7472.00	8950	20231221	-46.03	4430	20241025	9.03	7780	-37.92	20240110	4430	9.03	20241025	8950	-46.03	20231221	4430	9.03	20241025	3.66	N	137950	500	111 억		300739	N	N	0	N	00	N
30	20241028	110750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4665	175	2	3.90	1466437370	304420	807.24	4445	5190	4445	5830	3145	4490	4817.15	1.35	0	-11940	4723	4606	4518	4401	4313	4562	4357	111	1340	500	3230	5	1	22267814	1039	5.00	0.62	12	1.37	933.00	7472.00	8950	20231221	-47.88	4430	20241025	5.30	7780	-40.04	20240110	4430	5.30	20241025	8950	-47.88	20231221	4430	5.30	20241025	3.66	N	137950	500	111 억		300739	N	N	0	N	00	N
31	20241028	100902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4540	50	2	1.11	70554325	15586	41.33	4445	4590	4445	5830	3145	4490	4526.78	1.35	0	-858	4723	4606	4518	4401	4313	4562	4357	111	1340	500	3230	5	1	22267814	1011	4.87	0.61	12	0.07	933.00	7472.00	8950	20231221	-49.27	4430	20241025	2.48	7780	-41.65	20240110	4430	2.48	20241025	8950	-49.27	20231221	4430	2.48	20241025	3.66	N	137950	500	111 억		300739	N	N	0	N	00	N
32	20241028	090902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4470	-20	5	-0.45	14440055	3245	8.60	4445	4485	4445	5830	3145	4490	4449.94	1.35	0	339	4723	4606	4518	4401	4313	4562	4357	111	1340	500	3230	5	1	22267814	995	4.79	0.60	12	0.01	933.00	7472.00	8950	20231221	-50.06	4430	20241025	0.90	7780	-42.54	20240110	4430	0.90	20241025	8950	-50.06	20231221	4430	0.90	20241025	3.66	N	137950	500	111 억		300739	N	N	0	N	00	N
33	20241025	160905	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4490	-70	5	-1.54	168841095	37492	329.22	4625	4635	4430	5920	3195	4560	4503.40	1.35	0	-1172	4683	4621	4578	4516	4473	4612	4507	111	1360	500	3280	5	1	22267814	1000	4.81	0.60	12	0.17	933.00	7472.00	8950	20231221	-49.83	4430	20241025	1.35	7780	-42.29	20240110	4430	1.35	20241025	8950	-49.83	20231221	4430	1.35	20241025	3.65	N	137950	500	111 억		301585	N	N	0	N	00	N
34	20241025	150907	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4470	-90	5	-1.97	163241890	36242	318.25	4625	4635	4430	5920	3195	4560	4504.22	1.35	0	-1118	4683	4621	4578	4516	4473	4612	4507	111	1360	500	3280	5	1	22267814	995	4.79	0.60	12	0.16	933.00	7472.00	8950	20231221	-50.06	4430	20241025	0.90	7780	-42.54	20240110	4430	0.90	20241025	8950	-50.06	20231221	4430	0.90	20241025	3.65	N	137950	500	111 억		301585	N	N	0	N	00	N
35	20241025	140904	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4490	-70	5	-1.54	129993215	28791	252.82	4625	4635	4465	5920	3195	4560	4515.06	1.35	0	-1604	4683	4621	4578	4516	4473	4612	4507	111	1360	500	3280	5	1	22267814	1000	4.81	0.60	12	0.13	933.00	7472.00	8950	20231221	-49.83	4465	20241025	0.56	7780	-42.29	20240110	4465	0.56	20241025	8950	-49.83	20231221	4465	0.56	20241025	3.65	N	137950	500	111 억		301585	N	N	0	N	00	N
36	20241025	130906	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4510	-50	5	-1.10	44407875	9844	86.44	4625	4625	4475	5920	3195	4560	4511.16	1.35	0	-631	4683	4621	4578	4516	4473	4612	4507	111	1360	500	3280	5	1	22267814	1004	4.83	0.60	12	0.04	933.00	7472.00	8950	20231221	-49.61	4465	20240805	1.01	7780	-42.03	20240110	4465	1.01	20240805	8950	-49.61	20231221	4465	1.01	20240805	3.65	N	137950	500	111 억		301585	N	N	0	N	00	N
37	20241025	120908	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4510	-50	5	-1.10	41871165	9280	81.49	4625	4625	4475	5920	3195	4560	4511.98	1.35	0	-292	4683	4621	4578	4516	4473	4612	4507	111	1360	500	3280	5	1	22267814	1004	4.83	0.60	12	0.04	933.00	7472.00	8950	20231221	-49.61	4465	20240805	1.01	7780	-42.03	20240110	4465	1.01	20240805	8950	-49.61	20231221	4465	1.01	20240805	3.65	N	137950	500	111 억		301585	N	N	0	N	00	N
38	20241025	110902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4530	-30	5	-0.66	27221370	6016	52.83	4625	4625	4495	5920	3195	4560	4524.83	1.35	0	-208	4683	4621	4578	4516	4473	4612	4507	111	1360	500	3280	5	1	22267814	1009	4.86	0.61	12	0.03	933.00	7472.00	8950	20231221	-49.39	4465	20240805	1.46	7780	-41.77	20240110	4465	1.46	20240805	8950	-49.39	20231221	4465	1.46	20240805	3.65	N	137950	500	111 억		301585	N	N	0	N	00	N
39	20241025	100904	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4515	-45	5	-0.99	13134500	2898	25.45	4625	4625	4500	5920	3195	4560	4532.26	1.35	0	-134	4683	4621	4578	4516	4473	4612	4507	111	1360	500	3280	5	1	22267814	1005	4.84	0.60	12	0.01	933.00	7472.00	8950	20231221	-49.55	4465	20240805	1.12	7780	-41.97	20240110	4465	1.12	20240805	8950	-49.55	20231221	4465	1.12	20240805	3.65	N	137950	500	111 억		301585	N	N	0	N	00	N
40	20241025	090907	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4520	-40	5	-0.88	4180415	920	8.08	4625	4625	4500	5920	3195	4560	4543.93	1.35	0	178	4683	4621	4578	4516	4473	4612	4507	111	1360	500	3280	5	1	22267814	1007	4.84	0.60	12	0.00	933.00	7472.00	8950	20231221	-49.50	4465	20240805	1.23	7780	-41.90	20240110	4465	1.23	20240805	8950	-49.50	20231221	4465	1.23	20240805	3.65	N	137950	500	111 억		301585	N	N	0	N	00	N
41	20241024	160847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4560	-65	5	-1.41	51953835	11387	40.52	4560	4640	4535	6010	3240	4625	4562.58	1.36	0	-421	4735	4680	4575	4520	4415	4707	4547	111	1385	500	3330	5	1	22267814	1015	4.89	0.61	12	0.05	933.00	7472.00	8950	20231221	-49.05	4465	20240805	2.13	7780	-41.39	20240110	4465	2.13	20240805	8950	-49.05	20231221	4465	2.13	20240805	3.66	N	137950	500	111 억		301989	N	N	0	N	00	N
42	20241024	150856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4570	-55	5	-1.19	44886480	9834	34.99	4560	4640	4540	6010	3240	4625	4564.42	1.36	0	29	4735	4680	4575	4520	4415	4707	4547	111	1385	500	3330	5	1	22267814	1018	4.90	0.61	12	0.04	933.00	7472.00	8950	20231221	-48.94	4465	20240805	2.35	7780	-41.26	20240110	4465	2.35	20240805	8950	-48.94	20231221	4465	2.35	20240805	3.66	N	137950	500	111 억		301989	N	N	0	N	00	N
43	20241024	140844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4580	-45	5	-0.97	42680035	9349	33.26	4560	4640	4540	6010	3240	4625	4565.20	1.36	0	52	4735	4680	4575	4520	4415	4707	4547	111	1385	500	3330	5	1	22267814	1020	4.91	0.61	12	0.04	933.00	7472.00	8950	20231221	-48.83	4465	20240805	2.58	7780	-41.13	20240110	4465	2.58	20240805	8950	-48.83	20231221	4465	2.58	20240805	3.66	N	137950	500	111 억		301989	N	N	0	N	00	N
44	20241024	130854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4575	-50	5	-1.08	41344320	9057	32.23	4560	4640	4540	6010	3240	4625	4564.90	1.36	0	282	4735	4680	4575	4520	4415	4707	4547	111	1385	500	3330	5	1	22267814	1019	4.90	0.61	12	0.04	933.00	7472.00	8950	20231221	-48.88	4465	20240805	2.46	7780	-41.20	20240110	4465	2.46	20240805	8950	-48.88	20231221	4465	2.46	20240805	3.66	N	137950	500	111 억		301989	N	N	0	N	00	N
45	20241024	120853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4585	-40	5	-0.86	21258225	4649	16.54	4560	4640	4550	6010	3240	4625	4572.64	1.36	0	-640	4735	4680	4575	4520	4415	4707	4547	111	1385	500	3330	5	1	22267814	1021	4.91	0.61	12	0.02	933.00	7472.00	8950	20231221	-48.77	4465	20240805	2.69	7780	-41.07	20240110	4465	2.69	20240805	8950	-48.77	20231221	4465	2.69	20240805	3.66	N	137950	500	111 억		301989	N	N	0	N	00	N
46	20241024	110855	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4580	-45	5	-0.97	15591505	3414	12.15	4560	4640	4550	6010	3240	4625	4566.93	1.36	0	-15	4735	4680	4575	4520	4415	4707	4547	111	1385	500	3330	5	1	22267814	1020	4.91	0.61	12	0.02	933.00	7472.00	8950	20231221	-48.83	4465	20240805	2.58	7780	-41.13	20240110	4465	2.58	20240805	8950	-48.83	20231221	4465	2.58	20240805	3.66	N	137950	500	111 억		301989	N	N	0	N	00	N
47	20241024	100833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4595	-30	5	-0.65	11040975	2419	8.61	4560	4640	4550	6010	3240	4625	4564.27	1.36	0	297	4735	4680	4575	4520	4415	4707	4547	111	1385	500	3330	5	1	22267814	1023	4.92	0.61	12	0.01	933.00	7472.00	8950	20231221	-48.66	4465	20240805	2.91	7780	-40.94	20240110	4465	2.91	20240805	8950	-48.66	20231221	4465	2.91	20240805	3.66	N	137950	500	111 억		301989	N	N	0	N	00	N
48	20241024	090917	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4590	-35	5	-0.76	3486565	764	2.72	4560	4640	4560	6010	3240	4625	4563.57	1.36	0	205	4735	4680	4575	4520	4415	4707	4547	111	1385	500	3330	5	1	22267814	1022	4.92	0.61	12	0.00	933.00	7472.00	8950	20231221	-48.72	4465	20240805	2.80	7780	-41.00	20240110	4465	2.80	20240805	8950	-48.72	20231221	4465	2.80	20240805	3.66	N	137950	500	111 억		301989	N	N	0	N	00	N
49	20241023	160854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4625	35	2	0.76	127713925	28092	130.01	4560	4630	4470	5960	3215	4590	4546.27	1.35	0	2772	4786	4687	4621	4522	4456	4655	4490	111	1370	500	3300	5	1	22267814	1030	4.96	0.62	12	0.13	933.00	7472.00	8950	20231221	-48.32	4465	20240805	3.58	7780	-40.55	20240110	4465	3.58	20240805	8950	-48.32	20231221	4465	3.58	20240805	3.68	N	137950	500	111 억		299855	N	N	0	N	00	N
50	20241023	150910	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4615	25	2	0.54	123196045	27113	125.48	4560	4615	4470	5960	3215	4590	4543.80	1.35	0	2652	4786	4687	4621	4522	4456	4655	4490	111	1370	500	3300	5	1	22267814	1028	4.95	0.62	12	0.12	933.00	7472.00	8950	20231221	-48.44	4465	20240805	3.36	7780	-40.68	20240110	4465	3.36	20240805	8950	-48.44	20231221	4465	3.36	20240805	3.68	N	137950	500	111 억		299855	N	N	0	N	00	N
51	20241023	140914	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4550	-40	5	-0.87	86326245	19052	88.17	4560	4585	4470	5960	3215	4590	4531.09	1.35	0	-3565	4786	4687	4621	4522	4456	4655	4490	111	1370	500	3300	5	1	22267814	1013	4.88	0.61	12	0.09	933.00	7472.00	8950	20231221	-49.16	4465	20240805	1.90	7780	-41.52	20240110	4465	1.90	20240805	8950	-49.16	20231221	4465	1.90	20240805	3.68	N	137950	500	111 억		299855	N	N	0	N	00	N
52	20241023	130902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4550	-40	5	-0.87	75511675	16670	77.15	4560	4585	4470	5960	3215	4590	4529.79	1.35	0	-3395	4786	4687	4621	4522	4456	4655	4490	111	1370	500	3300	5	1	22267814	1013	4.88	0.61	12	0.07	933.00	7472.00	8950	20231221	-49.16	4465	20240805	1.90	7780	-41.52	20240110	4465	1.90	20240805	8950	-49.16	20231221	4465	1.90	20240805	3.68	N	137950	500	111 억		299855	N	N	0	N	00	N
53	20241023	120857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4540	-50	5	-1.09	69267895	15296	70.79	4560	4585	4470	5960	3215	4590	4528.50	1.35	0	-2704	4786	4687	4621	4522	4456	4655	4490	111	1370	500	3300	5	1	22267814	1011	4.87	0.61	12	0.07	933.00	7472.00	8950	20231221	-49.27	4465	20240805	1.68	7780	-41.65	20240110	4465	1.68	20240805	8950	-49.27	20231221	4465	1.68	20240805	3.68	N	137950	500	111 억		299855	N	N	0	N	00	N
54	20241023	110852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4565	-25	5	-0.54	62457345	13797	63.85	4560	4585	4470	5960	3215	4590	4526.88	1.35	0	-2509	4786	4687	4621	4522	4456	4655	4490	111	1370	500	3300	5	1	22267814	1017	4.89	0.61	12	0.06	933.00	7472.00	8950	20231221	-48.99	4465	20240805	2.24	7780	-41.32	20240110	4465	2.24	20240805	8950	-48.99	20231221	4465	2.24	20240805	3.68	N	137950	500	111 억		299855	N	N	0	N	00	N
55	20241023	100856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4565	-25	5	-0.54	20745960	4544	21.03	4560	4585	4515	5960	3215	4590	4565.57	1.35	0	-1733	4786	4687	4621	4522	4456	4655	4490	111	1370	500	3300	5	1	22267814	1017	4.89	0.61	12	0.02	933.00	7472.00	8950	20231221	-48.99	4465	20240805	2.24	7780	-41.32	20240110	4465	2.24	20240805	8950	-48.99	20231221	4465	2.24	20240805	3.68	N	137950	500	111 억		299855	N	N	0	N	00	N
56	20241023	090857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4565	-25	5	-0.54	5682075	1240	5.74	4560	4585	4560	5960	3215	4590	4582.32	1.35	0	96	4786	4687	4621	4522	4456	4655	4490	111	1370	500	3300	5	1	22267814	1017	4.89	0.61	12	0.01	933.00	7472.00	8950	20231221	-48.99	4465	20240805	2.24	7780	-41.32	20240110	4465	2.24	20240805	8950	-48.99	20231221	4465	2.24	20240805	3.68	N	137950	500	111 억		299855	N	N	0	N	00	N
57	20241022	160845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4590	-85	5	-1.82	94128380	20522	180.87	4660	4720	4555	6070	3275	4675	4586.71	1.36	0	-2207	4798	4736	4683	4621	4568	4710	4595	111	1395	500	3360	5	1	22267814	1022	4.92	0.61	12	0.09	933.00	7472.00	8950	20231221	-48.72	4465	20240805	2.80	7780	-41.00	20240110	4465	2.80	20240805	8950	-48.72	20231221	4465	2.80	20240805	3.66	N	137950	500	111 억		302025	N	N	0	N	00	N
58	20241022	150856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4585	-90	5	-1.93	86532105	18863	166.25	4660	4720	4555	6070	3275	4675	4587.40	1.36	0	-2033	4798	4736	4683	4621	4568	4710	4595	111	1395	500	3360	5	1	22267814	1021	4.91	0.61	12	0.08	933.00	7472.00	8950	20231221	-48.77	4465	20240805	2.69	7780	-41.07	20240110	4465	2.69	20240805	8950	-48.77	20231221	4465	2.69	20240805	3.66	N	137950	500	111 억		302025	N	N	0	N	00	N
59	20241022	140857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4610	-65	5	-1.39	53817080	11709	103.20	4660	4720	4555	6070	3275	4675	4596.21	1.36	0	-1701	4798	4736	4683	4621	4568	4710	4595	111	1395	500	3360	5	1	22267814	1027	4.94	0.62	12	0.05	933.00	7472.00	8950	20231221	-48.49	4465	20240805	3.25	7780	-40.75	20240110	4465	3.25	20240805	8950	-48.49	20231221	4465	3.25	20240805	3.66	N	137950	500	111 억		302025	N	N	0	N	00	N
60	20241022	130857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4610	-65	5	-1.39	44170605	9611	84.71	4660	4720	4555	6070	3275	4675	4595.84	1.36	0	-1131	4798	4736	4683	4621	4568	4710	4595	111	1395	500	3360	5	1	22267814	1027	4.94	0.62	12	0.04	933.00	7472.00	8950	20231221	-48.49	4465	20240805	3.25	7780	-40.75	20240110	4465	3.25	20240805	8950	-48.49	20231221	4465	3.25	20240805	3.66	N	137950	500	111 억		302025	N	N	0	N	00	N
61	20241022	120854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4600	-75	5	-1.60	36416620	7926	69.86	4660	4720	4555	6070	3275	4675	4594.58	1.36	0	-971	4798	4736	4683	4621	4568	4710	4595	111	1395	500	3360	5	1	22267814	1024	4.93	0.62	12	0.04	933.00	7472.00	8950	20231221	-48.60	4465	20240805	3.02	7780	-40.87	20240110	4465	3.02	20240805	8950	-48.60	20231221	4465	3.02	20240805	3.66	N	137950	500	111 억		302025	N	N	0	N	00	N
62	20241022	110850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4560	-115	5	-2.46	29936700	6515	57.42	4660	4720	4555	6070	3275	4675	4595.04	1.36	0	8	4798	4736	4683	4621	4568	4710	4595	111	1395	500	3360	5	1	22267814	1015	4.89	0.61	12	0.03	933.00	7472.00	8950	20231221	-49.05	4465	20240805	2.13	7780	-41.39	20240110	4465	2.13	20240805	8950	-49.05	20231221	4465	2.13	20240805	3.66	N	137950	500	111 억		302025	N	N	0	N	00	N
63	20241022	100852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4650	-25	5	-0.53	6622695	1424	12.55	4660	4720	4620	6070	3275	4675	4650.77	1.36	0	-15	4798	4736	4683	4621	4568	4710	4595	111	1395	500	3360	5	1	22267814	1035	4.98	0.62	12	0.01	933.00	7472.00	8950	20231221	-48.04	4465	20240805	4.14	7780	-40.23	20240110	4465	4.14	20240805	8950	-48.04	20231221	4465	4.14	20240805	3.66	N	137950	500	111 억		302025	N	N	0	N	00	N
64	20241022	090852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4695	20	2	0.43	876990	187	1.65	4660	4720	4655	6070	3275	4675	4689.79	1.36	0	2	4798	4736	4683	4621	4568	4710	4595	111	1395	500	3360	5	1	22267814	1045	5.03	0.63	12	0.00	933.00	7472.00	8950	20231221	-47.54	4465	20240805	5.15	7780	-39.65	20240110	4465	5.15	20240805	8950	-47.54	20231221	4465	5.15	20240805	3.66	N	137950	500	111 억		302025	N	N	0	N	00	N
65	20241021	160844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4675	-20	5	-0.43	51971740	11132	17.12	4695	4745	4630	6100	3290	4695	4668.68	1.36	0	-393	4958	4826	4688	4556	4418	4757	4487	111	1405	500	3380	5	1	22267814	1041	5.01	0.63	12	0.05	933.00	7472.00	8950	20231221	-47.77	4465	20240805	4.70	7780	-39.91	20240110	4465	4.70	20240805	8950	-47.77	20231221	4465	4.70	20240805	3.65	N	137950	500	111 억		302401	N	N	0	N	00	N
66	20241021	150849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4670	-25	5	-0.53	43216650	9255	14.23	4695	4745	4630	6100	3290	4695	4669.55	1.36	0	-393	4958	4826	4688	4556	4418	4757	4487	111	1405	500	3380	5	1	22267814	1040	5.01	0.62	12	0.04	933.00	7472.00	8950	20231221	-47.82	4465	20240805	4.59	7780	-39.97	20240110	4465	4.59	20240805	8950	-47.82	20231221	4465	4.59	20240805	3.65	N	137950	500	111 억		302401	N	N	0	N	00	N
67	20241021	140851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4675	-20	5	-0.43	31975300	6842	10.52	4695	4745	4630	6100	3290	4695	4673.38	1.36	0	-329	4958	4826	4688	4556	4418	4757	4487	111	1405	500	3380	5	1	22267814	1041	5.01	0.63	12	0.03	933.00	7472.00	8950	20231221	-47.77	4465	20240805	4.70	7780	-39.91	20240110	4465	4.70	20240805	8950	-47.77	20231221	4465	4.70	20240805	3.65	N	137950	500	111 억		302401	N	N	0	N	00	N
68	20241021	130849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4675	-20	5	-0.43	26470190	5662	8.71	4695	4745	4630	6100	3290	4695	4675.06	1.36	0	-329	4958	4826	4688	4556	4418	4757	4487	111	1405	500	3380	5	1	22267814	1041	5.01	0.63	12	0.03	933.00	7472.00	8950	20231221	-47.77	4465	20240805	4.70	7780	-39.91	20240110	4465	4.70	20240805	8950	-47.77	20231221	4465	4.70	20240805	3.65	N	137950	500	111 억		302401	N	N	0	N	00	N
69	20241021	120849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4675	-20	5	-0.43	23751460	5080	7.81	4695	4745	4630	6100	3290	4695	4675.48	1.36	0	-234	4958	4826	4688	4556	4418	4757	4487	111	1405	500	3380	5	1	22267814	1041	5.01	0.63	12	0.02	933.00	7472.00	8950	20231221	-47.77	4465	20240805	4.70	7780	-39.91	20240110	4465	4.70	20240805	8950	-47.77	20231221	4465	4.70	20240805	3.65	N	137950	500	111 억		302401	N	N	0	N	00	N
70	20241021	110844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4710	15	2	0.32	12901760	2758	4.24	4695	4745	4630	6100	3290	4695	4677.94	1.36	0	-234	4958	4826	4688	4556	4418	4757	4487	111	1405	500	3380	5	1	22267814	1049	5.05	0.63	12	0.01	933.00	7472.00	8950	20231221	-47.37	4465	20240805	5.49	7780	-39.46	20240110	4465	5.49	20240805	8950	-47.37	20231221	4465	5.49	20240805	3.65	N	137950	500	111 억		302401	N	N	0	N	00	N
71	20241021	100847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4710	15	2	0.32	10822530	2316	3.56	4695	4745	4630	6100	3290	4695	4672.94	1.36	0	-34	4958	4826	4688	4556	4418	4757	4487	111	1405	500	3380	5	1	22267814	1049	5.05	0.63	12	0.01	933.00	7472.00	8950	20231221	-47.37	4465	20240805	5.49	7780	-39.46	20240110	4465	5.49	20240805	8950	-47.37	20231221	4465	5.49	20240805	3.65	N	137950	500	111 억		302401	N	N	0	N	00	N
72	20241021	090846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4740	45	2	0.96	488790	104	0.16	4695	4745	4685	6100	3290	4695	4699.90	1.36	0	-24	4958	4826	4688	4556	4418	4757	4487	111	1405	500	3380	5	1	22267814	1055	5.08	0.63	12	0.00	933.00	7472.00	8950	20231221	-47.04	4465	20240805	6.16	7780	-39.07	20240110	4465	6.16	20240805	8950	-47.04	20231221	4465	6.16	20240805	3.65	N	137950	500	111 억		302401	N	N	0	N	00	N
73	20241018	160844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4695	-105	5	-2.19	304088345	64983	450.90	4750	4820	4550	6240	3360	4800	4679.51	1.43	0	-16001	4873	4836	4808	4771	4743	4822	4757	111	1440	500	3450	5	1	22267814	1045	5.03	0.63	12	0.29	933.00	7472.00	8950	20231221	-47.54	4465	20240805	5.15	7780	-39.65	20240110	4465	5.15	20240805	8950	-47.54	20231221	4465	5.15	20240805	3.65	N	137950	500	111 억		318392	N	N	0	N	00	N
74	20241018	150907	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4735	-65	5	-1.35	296686965	63404	439.94	4750	4820	4550	6240	3360	4800	4679.31	1.43	0	-15865	4873	4836	4808	4771	4743	4822	4757	111	1440	500	3450	5	1	22267814	1054	5.08	0.63	12	0.28	933.00	7472.00	8950	20231221	-47.09	4465	20240805	6.05	7780	-39.14	20240110	4465	6.05	20240805	8950	-47.09	20231221	4465	6.05	20240805	3.65	N	137950	500	111 억		318392	N	N	0	N	00	N
75	20241018	140908	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4650	-150	5	-3.12	219464120	47093	326.76	4750	4820	4550	6240	3360	4800	4660.23	1.43	0	-5461	4873	4836	4808	4771	4743	4822	4757	111	1440	500	3450	5	1	22267814	1035	4.98	0.62	12	0.21	933.00	7472.00	8950	20231221	-48.04	4465	20240805	4.14	7780	-40.23	20240110	4465	4.14	20240805	8950	-48.04	20231221	4465	4.14	20240805	3.65	N	137950	500	111 억		318392	N	N	0	N	00	N
76	20241018	130853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4675	-125	5	-2.60	108539270	23057	159.98	4750	4820	4650	6240	3360	4800	4707.43	1.43	0	-866	4873	4836	4808	4771	4743	4822	4757	111	1440	500	3450	5	1	22267814	1041	5.01	0.63	12	0.10	933.00	7472.00	8950	20231221	-47.77	4465	20240805	4.70	7780	-39.91	20240110	4465	4.70	20240805	8950	-47.77	20231221	4465	4.70	20240805	3.65	N	137950	500	111 억		318392	N	N	0	N	00	N
77	20241018	120905	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4695	-105	5	-2.19	98044945	20818	144.45	4750	4820	4650	6240	3360	4800	4709.62	1.43	0	501	4873	4836	4808	4771	4743	4822	4757	111	1440	500	3450	5	1	22267814	1045	5.03	0.63	12	0.09	933.00	7472.00	8950	20231221	-47.54	4465	20240805	5.15	7780	-39.65	20240110	4465	5.15	20240805	8950	-47.54	20231221	4465	5.15	20240805	3.65	N	137950	500	111 억		318392	N	N	0	N	00	N
78	20241018	110900	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4700	-100	5	-2.08	60448810	12770	88.61	4750	4820	4690	6240	3360	4800	4733.66	1.43	0	-1013	4873	4836	4808	4771	4743	4822	4757	111	1440	500	3450	5	1	22267814	1047	5.04	0.63	12	0.06	933.00	7472.00	8950	20231221	-47.49	4465	20240805	5.26	7780	-39.59	20240110	4465	5.26	20240805	8950	-47.49	20231221	4465	5.26	20240805	3.65	N	137950	500	111 억		318392	N	N	0	N	00	N
79	20241018	100848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4750	-50	5	-1.04	25326755	5332	37.00	4750	4820	4745	6240	3360	4800	4749.95	1.43	0	788	4873	4836	4808	4771	4743	4822	4757	111	1440	500	3450	5	1	22267814	1058	5.09	0.64	12	0.02	933.00	7472.00	8950	20231221	-46.93	4465	20240805	6.38	7780	-38.95	20240110	4465	6.38	20240805	8950	-46.93	20231221	4465	6.38	20240805	3.65	N	137950	500	111 억		318392	N	N	0	N	00	N
80	20241018	090850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4820	20	2	0.42	1301770	274	1.90	4750	4820	4750	6240	3360	4800	4750.99	1.43	0	-39	4873	4836	4808	4771	4743	4822	4757	111	1440	500	3450	5	1	22267814	1073	5.17	0.65	12	0.00	933.00	7472.00	8950	20231221	-46.15	4465	20240805	7.95	7780	-38.05	20240110	4465	7.95	20240805	8950	-46.15	20231221	4465	7.95	20240805	3.65	N	137950	500	111 억		318392	N	N	0	N	00	N
81	20241017	160848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4800	-30	5	-0.62	69073680	14412	187.12	4845	4845	4780	6270	3385	4830	4792.79	1.44	0	-2594	4940	4885	4845	4790	4750	4865	4770	111	1440	500	3470	5	1	22267814	1069	5.14	0.64	12	0.06	933.00	7472.00	8950	20231221	-46.37	4465	20240805	7.50	7780	-38.30	20240110	4465	7.50	20240805	8950	-46.37	20231221	4465	7.50	20240805	3.63	N	137950	500	111 억		320986	N	N	0	N	00	N
82	20241017	150850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4800	-30	5	-0.62	65449700	13657	177.32	4845	4845	4780	6270	3385	4830	4792.39	1.44	0	-2586	4940	4885	4845	4790	4750	4865	4770	111	1440	500	3470	5	1	22267814	1069	5.14	0.64	12	0.06	933.00	7472.00	8950	20231221	-46.37	4465	20240805	7.50	7780	-38.30	20240110	4465	7.50	20240805	8950	-46.37	20231221	4465	7.50	20240805	3.63	N	137950	500	111 억		320986	N	N	0	N	00	N
83	20241017	140852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4795	-35	5	-0.72	56393020	11767	152.78	4845	4845	4780	6270	3385	4830	4792.47	1.44	0	-2586	4940	4885	4845	4790	4750	4865	4770	111	1440	500	3470	5	1	22267814	1068	5.14	0.64	12	0.05	933.00	7472.00	8950	20231221	-46.42	4465	20240805	7.39	7780	-38.37	20240110	4465	7.39	20240805	8950	-46.42	20231221	4465	7.39	20240805	3.63	N	137950	500	111 억		320986	N	N	0	N	00	N
84	20241017	130849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4795	-35	5	-0.72	51136890	10669	138.52	4845	4845	4780	6270	3385	4830	4793.03	1.44	0	-1729	4940	4885	4845	4790	4750	4865	4770	111	1440	500	3470	5	1	22267814	1068	5.14	0.64	12	0.05	933.00	7472.00	8950	20231221	-46.42	4465	20240805	7.39	7780	-38.37	20240110	4465	7.39	20240805	8950	-46.42	20231221	4465	7.39	20240805	3.63	N	137950	500	111 억		320986	N	N	0	N	00	N
85	20241017	120853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4805	-25	5	-0.52	24435715	5088	66.06	4845	4845	4790	6270	3385	4830	4802.62	1.44	0	-426	4940	4885	4845	4790	4750	4865	4770	111	1440	500	3470	5	1	22267814	1070	5.15	0.64	12	0.02	933.00	7472.00	8950	20231221	-46.31	4465	20240805	7.61	7780	-38.24	20240110	4465	7.61	20240805	8950	-46.31	20231221	4465	7.61	20240805	3.63	N	137950	500	111 억		320986	N	N	0	N	00	N
86	20241017	110853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4810	-20	5	-0.41	12291805	2557	33.20	4845	4845	4790	6270	3385	4830	4807.12	1.44	0	-426	4940	4885	4845	4790	4750	4865	4770	111	1440	500	3470	5	1	22267814	1071	5.16	0.64	12	0.01	933.00	7472.00	8950	20231221	-46.26	4465	20240805	7.73	7780	-38.17	20240110	4465	7.73	20240805	8950	-46.26	20231221	4465	7.73	20240805	3.63	N	137950	500	111 억		320986	N	N	0	N	00	N
87	20241017	100849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4825	-5	5	-0.10	1545285	320	4.15	4845	4845	4825	6270	3385	4830	4829.02	1.44	0	-183	4940	4885	4845	4790	4750	4865	4770	111	1440	500	3470	5	1	22267814	1074	5.17	0.65	12	0.00	933.00	7472.00	8950	20231221	-46.09	4465	20240805	8.06	7780	-37.98	20240110	4465	8.06	20240805	8950	-46.09	20231221	4465	8.06	20240805	3.63	N	137950	500	111 억		320986	N	N	0	N	00	N
88	20241017	090844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4845	15	2	0.31	53295	11	0.14	4845	4845	4845	6270	3385	4830	4845.00	1.44	0	0	4940	4885	4845	4790	4750	4865	4770	111	1440	500	3470	5	1	22267814	1079	5.19	0.65	12	0.00	933.00	7472.00	8950	20231221	-45.87	4465	20240805	8.51	7780	-37.72	20240110	4465	8.51	20240805	8950	-45.87	20231221	4465	8.51	20240805	3.63	N	137950	500	111 억		320986	N	N	0	N	00	N
89	20241016	160840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4830	-35	5	-0.72	37238900	7692	55.95	4900	4900	4805	6320	3410	4865	4841.25	1.44	0	-401	5041	4952	4881	4792	4721	4997	4837	111	1455	500	3500	5	1	22267814	1076	5.18	0.65	12	0.03	933.00	7472.00	8950	20231221	-46.03	4465	20240805	8.17	7780	-37.92	20240110	4465	8.17	20240805	8950	-46.03	20231221	4465	8.17	20240805	3.64	N	137950	500	111 억		321388	N	N	0	N	00	N
90	20241016	150844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4825	-40	5	-0.82	34968820	7222	52.53	4900	4900	4805	6320	3410	4865	4841.99	1.44	0	-344	5041	4952	4881	4792	4721	4997	4837	111	1455	500	3500	5	1	22267814	1074	5.17	0.65	12	0.03	933.00	7472.00	8950	20231221	-46.09	4465	20240805	8.06	7780	-37.98	20240110	4465	8.06	20240805	8950	-46.09	20231221	4465	8.06	20240805	3.64	N	137950	500	111 억		321388	N	N	0	N	00	N
91	20241016	140845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4855	-10	5	-0.21	24525000	5058	36.79	4900	4900	4805	6320	3410	4865	4848.75	1.44	0	-344	5041	4952	4881	4792	4721	4997	4837	111	1455	500	3500	5	1	22267814	1081	5.20	0.65	12	0.02	933.00	7472.00	8950	20231221	-45.75	4465	20240805	8.73	7780	-37.60	20240110	4465	8.73	20240805	8950	-45.75	20231221	4465	8.73	20240805	3.64	N	137950	500	111 억		321388	N	N	0	N	00	N
92	20241016	130842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4870	5	2	0.10	15979295	3290	23.93	4900	4900	4850	6320	3410	4865	4856.93	1.44	0	-399	5041	4952	4881	4792	4721	4997	4837	111	1455	500	3500	5	1	22267814	1084	5.22	0.65	12	0.01	933.00	7472.00	8950	20231221	-45.59	4465	20240805	9.07	7780	-37.40	20240110	4465	9.07	20240805	8950	-45.59	20231221	4465	9.07	20240805	3.64	N	137950	500	111 억		321388	N	N	0	N	00	N
93	20241016	120843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4855	-10	5	-0.21	12508425	2575	18.73	4900	4900	4850	6320	3410	4865	4857.64	1.44	0	1	5041	4952	4881	4792	4721	4997	4837	111	1455	500	3500	5	1	22267814	1081	5.20	0.65	12	0.01	933.00	7472.00	8950	20231221	-45.75	4465	20240805	8.73	7780	-37.60	20240110	4465	8.73	20240805	8950	-45.75	20231221	4465	8.73	20240805	3.64	N	137950	500	111 억		321388	N	N	0	N	00	N
94	20241016	110840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4880	15	2	0.31	12381845	2549	18.54	4900	4900	4850	6320	3410	4865	4857.53	1.44	0	0	5041	4952	4881	4792	4721	4997	4837	111	1455	500	3500	5	1	22267814	1087	5.23	0.65	12	0.01	933.00	7472.00	8950	20231221	-45.47	4465	20240805	9.29	7780	-37.28	20240110	4465	9.29	20240805	8950	-45.47	20231221	4465	9.29	20240805	3.64	N	137950	500	111 억		321388	N	N	0	N	00	N
95	20241016	100841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4880	15	2	0.31	11284000	2323	16.90	4900	4900	4850	6320	3410	4865	4857.51	1.44	0	0	5041	4952	4881	4792	4721	4997	4837	111	1455	500	3500	5	1	22267814	1087	5.23	0.65	12	0.01	933.00	7472.00	8950	20231221	-45.47	4465	20240805	9.29	7780	-37.28	20240110	4465	9.29	20240805	8950	-45.47	20231221	4465	9.29	20240805	3.64	N	137950	500	111 억		321388	N	N	0	N	00	N
96	20241016	090843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4900	35	2	0.72	504195	103	0.75	4900	4900	4895	6320	3410	4865	4895.10	1.44	0	0	5041	4952	4881	4792	4721	4997	4837	111	1455	500	3500	5	1	22267814	1091	5.25	0.66	12	0.00	933.00	7472.00	8950	20231221	-45.25	4465	20240805	9.74	7780	-37.02	20240110	4465	9.74	20240805	8950	-45.25	20231221	4465	9.74	20240805	3.64	N	137950	500	111 억		321388	N	N	0	N	00	N
97	20241015	160837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4865	-15	5	-0.31	66628310	13709	138.98	4810	4970	4810	6340	3420	4880	4860.19	1.46	0	-4165	5033	4956	4893	4816	4753	4925	4785	111	1460	500	3510	5	1	22267814	1083	5.21	0.65	12	0.06	933.00	7472.00	8950	20231221	-45.64	4465	20240805	8.96	7780	-37.47	20240110	4465	8.96	20240805	8950	-45.64	20231221	4465	8.96	20240805	3.66	N	137950	500	111 억		325553	N	N	0	N	00	N
98	20241015	150845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4860	-20	5	-0.41	61460690	12645	128.19	4810	4970	4810	6340	3420	4880	4860.47	1.46	0	-3684	5033	4956	4893	4816	4753	4925	4785	111	1460	500	3510	5	1	22267814	1082	5.21	0.65	12	0.06	933.00	7472.00	8950	20231221	-45.70	4465	20240805	8.85	7780	-37.53	20240110	4465	8.85	20240805	8950	-45.70	20231221	4465	8.85	20240805	3.66	N	137950	500	111 억		325553	N	N	0	N	00	N
99	20241015	140843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4875	-5	5	-0.10	51403635	10576	107.22	4810	4970	4810	6340	3420	4880	4860.40	1.46	0	-3168	5033	4956	4893	4816	4753	4925	4785	111	1460	500	3510	5	1	22267814	1086	5.23	0.65	12	0.05	933.00	7472.00	8950	20231221	-45.53	4465	20240805	9.18	7780	-37.34	20240110	4465	9.18	20240805	8950	-45.53	20231221	4465	9.18	20240805	3.66	N	137950	500	111 억		325553	N	N	0	N	00	N
100	20241015	130841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4885	5	2	0.10	49854250	10258	103.99	4810	4970	4810	6340	3420	4880	4860.04	1.46	0	-3166	5033	4956	4893	4816	4753	4925	4785	111	1460	500	3510	5	1	22267814	1088	5.24	0.65	12	0.05	933.00	7472.00	8950	20231221	-45.42	4465	20240805	9.41	7780	-37.21	20240110	4465	9.41	20240805	8950	-45.42	20231221	4465	9.41	20240805	3.66	N	137950	500	111 억		325553	N	N	0	N	00	N
101	20241015	120841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4885	5	2	0.10	45603485	9386	95.15	4810	4970	4810	6340	3420	4880	4858.67	1.46	0	-2949	5033	4956	4893	4816	4753	4925	4785	111	1460	500	3510	5	1	22267814	1088	5.24	0.65	12	0.04	933.00	7472.00	8950	20231221	-45.42	4465	20240805	9.41	7780	-37.21	20240110	4465	9.41	20240805	8950	-45.42	20231221	4465	9.41	20240805	3.66	N	137950	500	111 억		325553	N	N	0	N	00	N
102	20241015	110850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4900	20	2	0.41	37852275	7800	79.08	4810	4970	4810	6340	3420	4880	4852.86	1.46	0	-1645	5033	4956	4893	4816	4753	4925	4785	111	1460	500	3510	5	1	22267814	1091	5.25	0.66	12	0.04	933.00	7472.00	8950	20231221	-45.25	4465	20240805	9.74	7780	-37.02	20240110	4465	9.74	20240805	8950	-45.25	20231221	4465	9.74	20240805	3.66	N	137950	500	111 억		325553	N	N	0	N	00	N
103	20241015	100843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4880	0	3	0.00	23326355	4826	48.93	4810	4970	4810	6340	3420	4880	4833.48	1.46	0	19	5033	4956	4893	4816	4753	4925	4785	111	1460	500	3510	5	1	22267814	1087	5.23	0.65	12	0.02	933.00	7472.00	8950	20231221	-45.47	4465	20240805	9.29	7780	-37.28	20240110	4465	9.29	20240805	8950	-45.47	20231221	4465	9.29	20240805	3.66	N	137950	500	111 억		325553	N	N	0	N	00	N
104	20241015	090840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4865	-15	5	-0.31	19149885	3968	40.23	4810	4970	4810	6340	3420	4880	4826.08	1.46	0	-28	5033	4956	4893	4816	4753	4925	4785	111	1460	500	3510	5	1	22267814	1083	5.21	0.65	12	0.02	933.00	7472.00	8950	20231221	-45.64	4465	20240805	8.96	7780	-37.47	20240110	4465	8.96	20240805	8950	-45.64	20231221	4465	8.96	20240805	3.66	N	137950	500	111 억		325553	N	N	0	N	00	N
105	20241014	160820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4880	-20	5	-0.41	47560380	9798	102.97	4970	4970	4830	6370	3430	4900	4854.09	1.46	0	451	5046	4972	4891	4817	4736	4932	4777	111	1470	500	3520	5	1	22267814	1087	5.23	0.65	12	0.04	933.00	7472.00	8950	20231221	-45.47	4465	20240805	9.29	7780	-37.28	20240110	4465	9.29	20240805	8950	-45.47	20231221	4465	9.29	20240805	3.66	N	137950	500	111 억		325103	N	N	0	N	00	N
106	20241014	150831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4880	-20	5	-0.41	46984760	9680	101.73	4970	4970	4830	6370	3430	4900	4853.80	1.46	0	505	5046	4972	4891	4817	4736	4932	4777	111	1470	500	3520	5	1	22267814	1087	5.23	0.65	12	0.04	933.00	7472.00	8950	20231221	-45.47	4465	20240805	9.29	7780	-37.28	20240110	4465	9.29	20240805	8950	-45.47	20231221	4465	9.29	20240805	3.66	N	137950	500	111 억		325103	N	N	0	N	00	N
107	20241014	140831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4865	-35	5	-0.71	39714335	8186	86.03	4970	4970	4830	6370	3430	4900	4851.49	1.46	0	400	5046	4972	4891	4817	4736	4932	4777	111	1470	500	3520	5	1	22267814	1083	5.21	0.65	12	0.04	933.00	7472.00	8950	20231221	-45.64	4465	20240805	8.96	7780	-37.47	20240110	4465	8.96	20240805	8950	-45.64	20231221	4465	8.96	20240805	3.66	N	137950	500	111 억		325103	N	N	0	N	00	N
108	20241014	130829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4870	-30	5	-0.61	35635310	7347	77.21	4970	4970	4830	6370	3430	4900	4850.32	1.46	0	640	5046	4972	4891	4817	4736	4932	4777	111	1470	500	3520	5	1	22267814	1084	5.22	0.65	12	0.03	933.00	7472.00	8950	20231221	-45.59	4465	20240805	9.07	7780	-37.40	20240110	4465	9.07	20240805	8950	-45.59	20231221	4465	9.07	20240805	3.66	N	137950	500	111 억		325103	N	N	0	N	00	N
109	20241014	120822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4870	-30	5	-0.61	32005435	6599	69.35	4970	4970	4830	6370	3430	4900	4850.04	1.46	0	749	5046	4972	4891	4817	4736	4932	4777	111	1470	500	3520	5	1	22267814	1084	5.22	0.65	12	0.03	933.00	7472.00	8950	20231221	-45.59	4465	20240805	9.07	7780	-37.40	20240110	4465	9.07	20240805	8950	-45.59	20231221	4465	9.07	20240805	3.66	N	137950	500	111 억		325103	N	N	0	N	00	N
110	20241014	110821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4860	-40	5	-0.82	28680865	5912	62.13	4970	4970	4830	6370	3430	4900	4851.30	1.46	0	757	5046	4972	4891	4817	4736	4932	4777	111	1470	500	3520	5	1	22267814	1082	5.21	0.65	12	0.03	933.00	7472.00	8950	20231221	-45.70	4465	20240805	8.85	7780	-37.53	20240110	4465	8.85	20240805	8950	-45.70	20231221	4465	8.85	20240805	3.66	N	137950	500	111 억		325103	N	N	0	N	00	N
111	20241014	100822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4885	-15	5	-0.31	16592445	3416	35.90	4970	4970	4845	6370	3430	4900	4857.27	1.46	0	626	5046	4972	4891	4817	4736	4932	4777	111	1470	500	3520	5	1	22267814	1088	5.24	0.65	12	0.02	933.00	7472.00	8950	20231221	-45.42	4465	20240805	9.41	7780	-37.21	20240110	4465	9.41	20240805	8950	-45.42	20231221	4465	9.41	20240805	3.66	N	137950	500	111 억		325103	N	N	0	N	00	N
112	20241014	090826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4965	65	2	1.33	157000	32	0.34	4970	4970	4895	6370	3430	4900	4906.25	1.46	0	-20	5046	4972	4891	4817	4736	4932	4777	111	1470	500	3520	5	1	22267814	1106	5.32	0.66	12	0.00	933.00	7472.00	8950	20231221	-44.53	4465	20240805	11.20	7780	-36.18	20240110	4465	11.20	20240805	8950	-44.53	20231221	4465	11.20	20240805	3.66	N	137950	500	111 억		325103	N	N	0	N	00	N
113	20241011	160807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4900	-25	5	-0.51	46535615	9515	56.75	4920	4965	4810	6400	3450	4925	4890.75	1.46	0	-244	4988	4956	4913	4881	4838	4935	4860	111	1475	500	3540	5	1	22267814	1091	5.25	0.66	12	0.04	933.00	7472.00	8950	20231221	-45.25	4465	20240805	9.74	7780	-37.02	20240110	4465	9.74	20240805	8950	-45.25	20231221	4465	9.74	20240805	3.63	N	137950	500	111 억		325347	N	N	0	N	00	N
114	20241011	150822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4890	-35	5	-0.71	42880550	8768	52.30	4920	4965	4810	6400	3450	4925	4890.57	1.46	0	-308	4988	4956	4913	4881	4838	4935	4860	111	1475	500	3540	5	1	22267814	1089	5.24	0.65	12	0.04	933.00	7472.00	8950	20231221	-45.36	4465	20240805	9.52	7780	-37.15	20240110	4465	9.52	20240805	8950	-45.36	20231221	4465	9.52	20240805	3.63	N	137950	500	111 억		325347	N	N	0	N	00	N
115	20241011	140823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4890	-35	5	-0.71	34443500	7038	41.98	4920	4965	4810	6400	3450	4925	4893.93	1.46	0	-283	4988	4956	4913	4881	4838	4935	4860	111	1475	500	3540	5	1	22267814	1089	5.24	0.65	12	0.03	933.00	7472.00	8950	20231221	-45.36	4465	20240805	9.52	7780	-37.15	20240110	4465	9.52	20240805	8950	-45.36	20231221	4465	9.52	20240805	3.63	N	137950	500	111 억		325347	N	N	0	N	00	N
116	20241011	130824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4895	-30	5	-0.61	28315330	5786	34.51	4920	4965	4810	6400	3450	4925	4893.77	1.46	0	49	4988	4956	4913	4881	4838	4935	4860	111	1475	500	3540	5	1	22267814	1090	5.25	0.66	12	0.03	933.00	7472.00	8950	20231221	-45.31	4465	20240805	9.63	7780	-37.08	20240110	4465	9.63	20240805	8950	-45.31	20231221	4465	9.63	20240805	3.63	N	137950	500	111 억		325347	N	N	0	N	00	N
117	20241011	120818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4920	-5	5	-0.10	24956420	5101	30.42	4920	4965	4810	6400	3450	4925	4892.46	1.46	0	3	4988	4956	4913	4881	4838	4935	4860	111	1475	500	3540	5	1	22267814	1096	5.27	0.66	12	0.02	933.00	7472.00	8950	20231221	-45.03	4465	20240805	10.19	7780	-36.76	20240110	4465	10.19	20240805	8950	-45.03	20231221	4465	10.19	20240805	3.63	N	137950	500	111 억		325347	N	N	0	N	00	N
118	20241011	110818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4925	0	3	0.00	22526715	4607	27.48	4920	4965	4810	6400	3450	4925	4889.67	1.46	0	214	4988	4956	4913	4881	4838	4935	4860	111	1475	500	3540	5	1	22267814	1097	5.28	0.66	12	0.02	933.00	7472.00	8950	20231221	-44.97	4465	20240805	10.30	7780	-36.70	20240110	4465	10.30	20240805	8950	-44.97	20231221	4465	10.30	20240805	3.63	N	137950	500	111 억		325347	N	N	0	N	00	N
119	20241011	100826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4920	-5	5	-0.10	19486930	3989	23.79	4920	4965	4810	6400	3450	4925	4885.17	1.46	0	286	4988	4956	4913	4881	4838	4935	4860	111	1475	500	3540	5	1	22267814	1096	5.27	0.66	12	0.02	933.00	7472.00	8950	20231221	-45.03	4465	20240805	10.19	7780	-36.76	20240110	4465	10.19	20240805	8950	-45.03	20231221	4465	10.19	20240805	3.63	N	137950	500	111 억		325347	N	N	0	N	00	N
120	20241011	090823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4915	-10	5	-0.20	1421465	289	1.72	4920	4965	4910	6400	3450	4925	4918.56	1.46	0	12	4988	4956	4913	4881	4838	4935	4860	111	1475	500	3540	5	1	22267814	1094	5.27	0.66	12	0.00	933.00	7472.00	8950	20231221	-45.08	4465	20240805	10.08	7780	-36.83	20240110	4465	10.08	20240805	8950	-45.08	20231221	4465	10.08	20240805	3.63	N	137950	500	111 억		325347	N	N	0	N	00	N
121	20241010	160840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4925	25	2	0.51	80951370	16523	52.85	4930	4945	4870	6370	3430	4900	4899.22	1.45	0	2249	5076	4987	4931	4842	4786	4960	4815	111	1470	500	3520	5	1	22267814	1097	5.28	0.66	12	0.07	933.00	7472.00	8950	20231221	-44.97	4465	20240805	10.30	7780	-36.70	20240110	4465	10.30	20240805	8950	-44.97	20231221	4465	10.30	20240805	3.62	N	137950	500	111 억		322813	N	N	0	N	00	N
122	20241010	150854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4900	0	3	0.00	77153105	15751	50.39	4930	4945	4870	6370	3430	4900	4898.30	1.45	0	2311	5076	4987	4931	4842	4786	4960	4815	111	1470	500	3520	5	1	22267814	1091	5.25	0.66	12	0.07	933.00	7472.00	8950	20231221	-45.25	4465	20240805	9.74	7780	-37.02	20240110	4465	9.74	20240805	8950	-45.25	20231221	4465	9.74	20240805	3.62	N	137950	500	111 억		322813	N	N	0	N	00	N
123	20241010	140847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4925	25	2	0.51	55908395	11407	36.49	4930	4945	4870	6370	3430	4900	4901.24	1.45	0	161	5076	4987	4931	4842	4786	4960	4815	111	1470	500	3520	5	1	22267814	1097	5.28	0.66	12	0.05	933.00	7472.00	8950	20231221	-44.97	4465	20240805	10.30	7780	-36.70	20240110	4465	10.30	20240805	8950	-44.97	20231221	4465	10.30	20240805	3.62	N	137950	500	111 억		322813	N	N	0	N	00	N
124	20241010	130845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4940	40	2	0.82	47062960	9605	30.73	4930	4945	4870	6370	3430	4900	4899.84	1.45	0	138	5076	4987	4931	4842	4786	4960	4815	111	1470	500	3520	5	1	22267814	1100	5.29	0.66	12	0.04	933.00	7472.00	8950	20231221	-44.80	4465	20240805	10.64	7780	-36.50	20240110	4465	10.64	20240805	8950	-44.80	20231221	4465	10.64	20240805	3.62	N	137950	500	111 억		322813	N	N	0	N	00	N
125	20241010	120846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4920	20	2	0.41	37331325	7628	24.40	4930	4930	4870	6370	3430	4900	4893.99	1.45	0	42	5076	4987	4931	4842	4786	4960	4815	111	1470	500	3520	5	1	22267814	1096	5.27	0.66	12	0.03	933.00	7472.00	8950	20231221	-45.03	4465	20240805	10.19	7780	-36.76	20240110	4465	10.19	20240805	8950	-45.03	20231221	4465	10.19	20240805	3.62	N	137950	500	111 억		322813	N	N	0	N	00	N
126	20241010	110845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4890	-10	5	-0.20	10815430	2210	7.07	4930	4930	4870	6370	3430	4900	4893.86	1.45	0	-1465	5076	4987	4931	4842	4786	4960	4815	111	1470	500	3520	5	1	22267814	1089	5.24	0.65	12	0.01	933.00	7472.00	8950	20231221	-45.36	4465	20240805	9.52	7780	-37.15	20240110	4465	9.52	20240805	8950	-45.36	20231221	4465	9.52	20240805	3.62	N	137950	500	111 억		322813	N	N	0	N	00	N
127	20241010	100843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4885	-15	5	-0.31	6398525	1306	4.18	4930	4930	4870	6370	3430	4900	4899.33	1.45	0	-816	5076	4987	4931	4842	4786	4960	4815	111	1470	500	3520	5	1	22267814	1088	5.24	0.65	12	0.01	933.00	7472.00	8950	20231221	-45.42	4465	20240805	9.41	7780	-37.21	20240110	4465	9.41	20240805	8950	-45.42	20231221	4465	9.41	20240805	3.62	N	137950	500	111 억		322813	N	N	0	N	00	N
128	20241010	090847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4925	25	2	0.51	393660	80	0.26	4930	4930	4910	6370	3430	4900	4920.75	1.45	0	-12	5076	4987	4931	4842	4786	4960	4815	111	1470	500	3520	5	1	22267814	1097	5.28	0.66	12	0.00	933.00	7472.00	8950	20231221	-44.97	4465	20240805	10.30	7780	-36.70	20240110	4465	10.30	20240805	8950	-44.97	20231221	4465	10.30	20240805	3.62	N	137950	500	111 억		322813	N	N	0	N	00	N
129	20241008	160838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4900	-85	5	-1.71	153416035	31168	213.74	4955	5020	4875	6480	3490	4985	4922.37	1.49	0	-11571	5115	5050	5005	4940	4895	5082	4972	111	1495	500	3580	5	1	22267814	1091	5.25	0.66	12	0.14	933.00	7472.00	8950	20231221	-45.25	4465	20240805	9.74	7780	-37.02	20240110	4465	9.74	20240805	8950	-45.25	20231221	4465	9.74	20240805	3.62	N	137950	500	111 억		332394	N	N	0	N	00	N
130	20241008	150845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4915	-70	5	-1.40	137500115	27914	191.43	4955	5020	4880	6480	3490	4985	4925.84	1.49	0	-9171	5115	5050	5005	4940	4895	5082	4972	111	1495	500	3580	5	1	22267814	1094	5.27	0.66	12	0.13	933.00	7472.00	8950	20231221	-45.08	4465	20240805	10.08	7780	-36.83	20240110	4465	10.08	20240805	8950	-45.08	20231221	4465	10.08	20240805	3.62	N	137950	500	111 억		332394	N	N	0	N	00	N
131	20241008	140841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4920	-65	5	-1.30	111918660	22690	155.60	4955	5020	4900	6480	3490	4985	4932.50	1.49	0	-8308	5115	5050	5005	4940	4895	5082	4972	111	1495	500	3580	5	1	22267814	1096	5.27	0.66	12	0.10	933.00	7472.00	8950	20231221	-45.03	4465	20240805	10.19	7780	-36.76	20240110	4465	10.19	20240805	8950	-45.03	20231221	4465	10.19	20240805	3.62	N	137950	500	111 억		332394	N	N	0	N	00	N
132	20241008	130840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4930	-55	5	-1.10	76164770	15413	105.70	4955	5020	4915	6480	3490	4985	4941.58	1.49	0	-7750	5115	5050	5005	4940	4895	5082	4972	111	1495	500	3580	5	1	22267814	1098	5.28	0.66	12	0.07	933.00	7472.00	8950	20231221	-44.92	4465	20240805	10.41	7780	-36.63	20240110	4465	10.41	20240805	8950	-44.92	20231221	4465	10.41	20240805	3.62	N	137950	500	111 억		332394	N	N	0	N	00	N
133	20241008	120841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4940	-45	5	-0.90	47414380	9578	65.68	4955	5020	4935	6480	3490	4985	4950.33	1.49	0	-4485	5115	5050	5005	4940	4895	5082	4972	111	1495	500	3580	5	1	22267814	1100	5.29	0.66	12	0.04	933.00	7472.00	8950	20231221	-44.80	4465	20240805	10.64	7780	-36.50	20240110	4465	10.64	20240805	8950	-44.80	20231221	4465	10.64	20240805	3.62	N	137950	500	111 억		332394	N	N	0	N	00	N
134	20241008	110840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4945	-40	5	-0.80	30494300	6152	42.19	4955	5020	4940	6480	3490	4985	4956.80	1.49	0	-2517	5115	5050	5005	4940	4895	5082	4972	111	1495	500	3580	5	1	22267814	1101	5.30	0.66	12	0.03	933.00	7472.00	8950	20231221	-44.75	4465	20240805	10.75	7780	-36.44	20240110	4465	10.75	20240805	8950	-44.75	20231221	4465	10.75	20240805	3.62	N	137950	500	111 억		332394	N	N	0	N	00	N
135	20241008	100842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4950	-35	5	-0.70	13654225	2750	18.86	4955	5020	4950	6480	3490	4985	4965.15	1.49	0	-1590	5115	5050	5005	4940	4895	5082	4972	111	1495	500	3580	5	1	22267814	1102	5.31	0.66	12	0.01	933.00	7472.00	8950	20231221	-44.69	4465	20240805	10.86	7780	-36.38	20240110	4465	10.86	20240805	8950	-44.69	20231221	4465	10.86	20240805	3.62	N	137950	500	111 억		332394	N	N	0	N	00	N
136	20241008	090841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5000	15	2	0.30	1942940	390	2.67	4955	5020	4955	6480	3490	4985	4981.87	1.49	0	-23	5115	5050	5005	4940	4895	5082	4972	111	1495	500	3580	10	1	22267814	1113	5.36	0.67	12	0.00	933.00	7472.00	8950	20231221	-44.13	4465	20240805	11.98	7780	-35.73	20240110	4465	11.98	20240805	8950	-44.13	20231221	4465	11.98	20240805	3.62	N	137950	500	111 억		332394	N	N	0	N	00	N
137	20241007	160849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4985	-25	5	-0.50	72786185	14582	53.77	4960	5070	4960	6510	3510	5010	4991.51	1.50	0	-1213	5280	5145	5065	4930	4850	5105	4890	111	1500	500	3600	5	1	22267814	1110	5.34	0.67	12	0.07	933.00	7472.00	8950	20231221	-44.30	4465	20240805	11.65	7780	-35.93	20240110	4465	11.65	20240805	8950	-44.30	20231221	4465	11.65	20240805	3.60	N	137950	500	111 억		333607	N	N	0	N	00	N
138	20241007	150812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4985	-25	5	-0.50	68347950	13691	50.48	4960	5070	4960	6510	3510	5010	4992.18	1.50	0	-1117	5280	5145	5065	4930	4850	5105	4890	111	1500	500	3600	5	1	22267814	1110	5.34	0.67	12	0.06	933.00	7472.00	8950	20231221	-44.30	4465	20240805	11.65	7780	-35.93	20240110	4465	11.65	20240805	8950	-44.30	20231221	4465	11.65	20240805	3.60	N	137950	500	111 억		333607	N	N	0	N	00	N
139	20241007	140844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4995	-15	5	-0.30	51499335	10308	38.01	4960	5070	4960	6510	3510	5010	4996.06	1.50	0	-1519	5280	5145	5065	4930	4850	5105	4890	111	1500	500	3600	5	1	22267814	1112	5.35	0.67	12	0.05	933.00	7472.00	8950	20231221	-44.19	4465	20240805	11.87	7780	-35.80	20240110	4465	11.87	20240805	8950	-44.19	20231221	4465	11.87	20240805	3.60	N	137950	500	111 억		333607	N	N	0	N	00	N
140	20241007	130810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4975	-35	5	-0.70	46673560	9339	34.43	4960	5070	4960	6510	3510	5010	4997.70	1.50	0	-1474	5280	5145	5065	4930	4850	5105	4890	111	1500	500	3600	5	1	22267814	1108	5.33	0.67	12	0.04	933.00	7472.00	8950	20231221	-44.41	4465	20240805	11.42	7780	-36.05	20240110	4465	11.42	20240805	8950	-44.41	20231221	4465	11.42	20240805	3.60	N	137950	500	111 억		333607	N	N	0	N	00	N
141	20241007	120847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5010	0	3	0.00	41005030	8201	30.24	4960	5070	4960	6510	3510	5010	5000.00	1.50	0	-1461	5280	5145	5065	4930	4850	5105	4890	111	1500	500	3600	10	1	22267814	1116	5.37	0.67	12	0.04	933.00	7472.00	8950	20231221	-44.02	4465	20240805	12.21	7780	-35.60	20240110	4465	12.21	20240805	8950	-44.02	20231221	4465	12.21	20240805	3.60	N	137950	500	111 억		333607	N	N	0	N	00	N
142	20241007	110801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5010	0	3	0.00	35288330	7058	26.02	4960	5070	4960	6510	3510	5010	4999.76	1.50	0	-1365	5280	5145	5065	4930	4850	5105	4890	111	1500	500	3600	10	1	22267814	1116	5.37	0.67	12	0.03	933.00	7472.00	8950	20231221	-44.02	4465	20240805	12.21	7780	-35.60	20240110	4465	12.21	20240805	8950	-44.02	20231221	4465	12.21	20240805	3.60	N	137950	500	111 억		333607	N	N	0	N	00	N
143	20241007	100759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5040	30	2	0.60	27888280	5582	20.58	4960	5070	4960	6510	3510	5010	4996.11	1.50	0	-667	5280	5145	5065	4930	4850	5105	4890	111	1500	500	3600	10	1	22267814	1122	5.40	0.67	12	0.03	933.00	7472.00	8950	20231221	-43.69	4465	20240805	12.88	7780	-35.22	20240110	4465	12.88	20240805	8950	-43.69	20231221	4465	12.88	20240805	3.60	N	137950	500	111 억		333607	N	N	0	N	00	N
144	20241007	090835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5010	0	3	0.00	4395610	886	3.27	4960	5010	4960	6510	3510	5010	4961.19	1.50	0	-14	5280	5145	5065	4930	4850	5105	4890	111	1500	500	3600	10	1	22267814	1116	5.37	0.67	12	0.00	933.00	7472.00	8950	20231221	-44.02	4465	20240805	12.21	7780	-35.60	20240110	4465	12.21	20240805	8950	-44.02	20231221	4465	12.21	20240805	3.60	N	137950	500	111 억		333607	N	N	0	N	00	N
145	20241004	160736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5010	-20	5	-0.40	129745870	25680	87.74	5030	5200	4985	6530	3530	5030	5052.42	1.52	0	-4623	5130	5080	5030	4980	4930	5105	5005	111	1500	500	3620	10	1	22267814	1116	5.37	0.67	12	0.12	933.00	7472.00	8950	20231221	-44.02	4465	20240805	12.21	7780	-35.60	20240110	4465	12.21	20240805	8950	-44.02	20231221	4465	12.21	20240805	3.58	N	137950	500	111 억		338231	N	N	0	N	00	N
146	20241004	150749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5020	-10	5	-0.20	126541475	25039	85.55	5030	5200	4985	6530	3530	5030	5053.78	1.52	0	-4444	5130	5080	5030	4980	4930	5105	5005	111	1500	500	3620	10	1	22267814	1118	5.38	0.67	12	0.11	933.00	7472.00	8950	20231221	-43.91	4465	20240805	12.43	7780	-35.48	20240110	4465	12.43	20240805	8950	-43.91	20231221	4465	12.43	20240805	3.58	N	137950	500	111 억		338231	N	N	0	N	00	N
147	20241004	140741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5030	0	3	0.00	109266280	21580	73.73	5030	5200	5000	6530	3530	5030	5063.31	1.52	0	-4411	5130	5080	5030	4980	4930	5105	5005	111	1500	500	3620	10	1	22267814	1120	5.39	0.67	12	0.10	933.00	7472.00	8950	20231221	-43.80	4465	20240805	12.65	7780	-35.35	20240110	4465	12.65	20240805	8950	-43.80	20231221	4465	12.65	20240805	3.58	N	137950	500	111 억		338231	N	N	0	N	00	N
148	20241004	130744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5030	0	3	0.00	100796480	19892	67.96	5030	5200	5000	6530	3530	5030	5067.19	1.52	0	-3224	5130	5080	5030	4980	4930	5105	5005	111	1500	500	3620	10	1	22267814	1120	5.39	0.67	12	0.09	933.00	7472.00	8950	20231221	-43.80	4465	20240805	12.65	7780	-35.35	20240110	4465	12.65	20240805	8950	-43.80	20231221	4465	12.65	20240805	3.58	N	137950	500	111 억		338231	N	N	0	N	00	N
149	20241004	120744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5060	30	2	0.60	87375770	17216	58.82	5030	5200	5030	6530	3530	5030	5075.27	1.52	0	-3717	5130	5080	5030	4980	4930	5105	5005	111	1500	500	3620	10	1	22267814	1127	5.42	0.68	12	0.08	933.00	7472.00	8950	20231221	-43.46	4465	20240805	13.33	7780	-34.96	20240110	4465	13.33	20240805	8950	-43.46	20231221	4465	13.33	20240805	3.58	N	137950	500	111 억		338231	N	N	0	N	00	N
150	20241004	110739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5060	30	2	0.60	81812590	16113	55.05	5030	5200	5030	6530	3530	5030	5077.43	1.52	0	-3439	5130	5080	5030	4980	4930	5105	5005	111	1500	500	3620	10	1	22267814	1127	5.42	0.68	12	0.07	933.00	7472.00	8950	20231221	-43.46	4465	20240805	13.33	7780	-34.96	20240110	4465	13.33	20240805	8950	-43.46	20231221	4465	13.33	20240805	3.58	N	137950	500	111 억		338231	N	N	0	N	00	N
151	20241004	100740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5060	30	2	0.60	74811320	14726	50.31	5030	5200	5030	6530	3530	5030	5080.22	1.52	0	-2812	5130	5080	5030	4980	4930	5105	5005	111	1500	500	3620	10	1	22267814	1127	5.42	0.68	12	0.07	933.00	7472.00	8950	20231221	-43.46	4465	20240805	13.33	7780	-34.96	20240110	4465	13.33	20240805	8950	-43.46	20231221	4465	13.33	20240805	3.58	N	137950	500	111 억		338231	N	N	0	N	00	N
152	20241004	090741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5130	100	2	1.99	29196550	5721	19.55	5030	5200	5030	6530	3530	5030	5103.40	1.52	0	-1906	5130	5080	5030	4980	4930	5105	5005	111	1500	500	3620	10	1	22267814	1142	5.50	0.69	12	0.03	933.00	7472.00	8950	20231221	-42.68	4465	20240805	14.89	7780	-34.06	20240110	4465	14.89	20240805	8950	-42.68	20231221	4465	14.89	20240805	3.58	N	137950	500	111 억		338231	N	N	0	N	00	N
153	20241002	160736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5030	-60	5	-1.18	142877215	28568	111.93	4990	5080	4980	6610	3570	5090	5000.76	1.55	0	-7425	5196	5142	5076	5022	4956	5170	5050	111	1520	500	3660	10	1	22267814	1120	5.39	0.67	12	0.13	933.00	7472.00	8950	20231221	-43.80	4465	20240805	12.65	7780	-35.35	20240110	4465	12.65	20240805	8950	-43.80	20231221	4465	12.65	20240805	3.54	N	137950	500	111 억		344972	N	N	0	N	00	N
154	20241002	150747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5030	-60	5	-1.18	126852520	25377	99.43	4990	5080	4980	6610	3570	5090	4998.72	1.55	0	-6295	5196	5142	5076	5022	4956	5170	5050	111	1520	500	3660	10	1	22267814	1120	5.39	0.67	12	0.11	933.00	7472.00	8950	20231221	-43.80	4465	20240805	12.65	7780	-35.35	20240110	4465	12.65	20240805	8950	-43.80	20231221	4465	12.65	20240805	3.54	N	137950	500	111 억		344972	N	N	0	N	00	N
155	20241002	140746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5050	-40	5	-0.79	100665310	20137	78.90	4990	5080	4980	6610	3570	5090	4999.02	1.55	0	-6024	5196	5142	5076	5022	4956	5170	5050	111	1520	500	3660	10	1	22267814	1125	5.41	0.68	12	0.09	933.00	7472.00	8950	20231221	-43.58	4465	20240805	13.10	7780	-35.09	20240110	4465	13.10	20240805	8950	-43.58	20231221	4465	13.10	20240805	3.54	N	137950	500	111 억		344972	N	N	0	N	00	N
156	20241002	130737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5030	-60	5	-1.18	81373010	16291	63.83	4990	5080	4980	6610	3570	5090	4994.97	1.55	0	-5600	5196	5142	5076	5022	4956	5170	5050	111	1520	500	3660	10	1	22267814	1120	5.39	0.67	12	0.07	933.00	7472.00	8950	20231221	-43.80	4465	20240805	12.65	7780	-35.35	20240110	4465	12.65	20240805	8950	-43.80	20231221	4465	12.65	20240805	3.54	N	137950	500	111 억		344972	N	N	0	N	00	N
157	20241002	120736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5030	-60	5	-1.18	79063430	15831	62.03	4990	5080	4980	6610	3570	5090	4994.22	1.55	0	-5349	5196	5142	5076	5022	4956	5170	5050	111	1520	500	3660	10	1	22267814	1120	5.39	0.67	12	0.07	933.00	7472.00	8950	20231221	-43.80	4465	20240805	12.65	7780	-35.35	20240110	4465	12.65	20240805	8950	-43.80	20231221	4465	12.65	20240805	3.54	N	137950	500	111 억		344972	N	N	0	N	00	N
158	20241002	110727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5040	-50	5	-0.98	74082045	14836	58.13	4990	5080	4980	6610	3570	5090	4993.40	1.55	0	-5077	5196	5142	5076	5022	4956	5170	5050	111	1520	500	3660	10	1	22267814	1122	5.40	0.67	12	0.07	933.00	7472.00	8950	20231221	-43.69	4465	20240805	12.88	7780	-35.22	20240110	4465	12.88	20240805	8950	-43.69	20231221	4465	12.88	20240805	3.54	N	137950	500	111 억		344972	N	N	0	N	00	N
159	20241002	100726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5010	-80	5	-1.57	62518040	12525	49.07	4990	5080	4980	6610	3570	5090	4991.46	1.55	0	-4575	5196	5142	5076	5022	4956	5170	5050	111	1520	500	3660	10	1	22267814	1116	5.37	0.67	12	0.06	933.00	7472.00	8950	20231221	-44.02	4465	20240805	12.21	7780	-35.60	20240110	4465	12.21	20240805	8950	-44.02	20231221	4465	12.21	20240805	3.54	N	137950	500	111 억		344972	N	N	0	N	00	N
160	20241002	090726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5060	-30	5	-0.59	21311450	4266	16.71	4990	5080	4990	6610	3570	5090	4995.65	1.55	0	-8	5196	5142	5076	5022	4956	5170	5050	111	1520	500	3660	10	1	22267814	1127	5.42	0.68	12	0.02	933.00	7472.00	8950	20231221	-43.46	4465	20240805	13.33	7780	-34.96	20240110	4465	13.33	20240805	8950	-43.46	20231221	4465	13.33	20240805	3.54	N	137950	500	111 억		344972	N	N	0	N	00	N