KissMeData/285800/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	161206	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-40	5	-1.46	259172485	94983	212.99	2735	2795	2605	3555	1915	2735	2728.62	0.49	0	-8047	2805	2770	2715	2680	2625	2787	2697	17	820	100	1640	5	1	17477270	471	-22.27	1.15	12	0.54	-121.00	2352.00	4850	20240131	-44.43	2210	20240806	21.95	4850	-44.43	20240131	2210	21.95	20240806	4850	-44.43	20240131	2210	21.95	20240806	1.86	N	285800	100	17 억		85028	N	N	0	N	00	N
3	20241031	151226	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-20	5	-0.73	249292225	91317	204.77	2735	2795	2605	3555	1915	2735	2729.97	0.49	0	-7798	2805	2770	2715	2680	2625	2787	2697	17	820	100	1640	5	1	17477270	475	-22.44	1.15	12	0.52	-121.00	2352.00	4850	20240131	-44.02	2210	20240806	22.85	4850	-44.02	20240131	2210	22.85	20240806	4850	-44.02	20240131	2210	22.85	20240806	1.86	N	285800	100	17 억		85028	N	N	0	N	00	N
4	20241031	141223	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-50	5	-1.83	229116680	83801	187.92	2735	2795	2605	3555	1915	2735	2734.06	0.49	0	-7582	2805	2770	2715	2680	2625	2787	2697	17	820	100	1640	5	1	17477270	469	-22.19	1.14	12	0.48	-121.00	2352.00	4850	20240131	-44.64	2210	20240806	21.49	4850	-44.64	20240131	2210	21.49	20240806	4850	-44.64	20240131	2210	21.49	20240806	1.86	N	285800	100	17 억		85028	N	N	0	N	00	N
5	20241031	131224	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	15	2	0.55	195648370	71397	160.10	2735	2795	2700	3555	1915	2735	2740.29	0.49	0	-7139	2805	2770	2715	2680	2625	2787	2697	17	820	100	1640	5	1	17477270	481	-22.73	1.17	12	0.41	-121.00	2352.00	4850	20240131	-43.30	2210	20240806	24.43	4850	-43.30	20240131	2210	24.43	20240806	4850	-43.30	20240131	2210	24.43	20240806	1.86	N	285800	100	17 억		85028	N	N	0	N	00	N
6	20241031	121221	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	0	3	0.00	190369960	69468	155.78	2735	2795	2700	3555	1915	2735	2740.40	0.49	0	-7114	2805	2770	2715	2680	2625	2787	2697	17	820	100	1640	5	1	17477270	478	-22.60	1.16	12	0.40	-121.00	2352.00	4850	20240131	-43.61	2210	20240806	23.76	4850	-43.61	20240131	2210	23.76	20240806	4850	-43.61	20240131	2210	23.76	20240806	1.86	N	285800	100	17 억		85028	N	N	0	N	00	N
7	20241031	111219	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	15	2	0.55	164848290	60111	134.79	2735	2795	2700	3555	1915	2735	2742.40	0.49	0	-7436	2805	2770	2715	2680	2625	2787	2697	17	820	100	1640	5	1	17477270	481	-22.73	1.17	12	0.34	-121.00	2352.00	4850	20240131	-43.30	2210	20240806	24.43	4850	-43.30	20240131	2210	24.43	20240806	4850	-43.30	20240131	2210	24.43	20240806	1.86	N	285800	100	17 억		85028	N	N	0	N	00	N
8	20241031	101222	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	10	2	0.37	123045310	44875	100.63	2735	2795	2700	3555	1915	2735	2741.96	0.49	0	-7325	2805	2770	2715	2680	2625	2787	2697	17	820	100	1640	5	1	17477270	480	-22.69	1.17	12	0.26	-121.00	2352.00	4850	20240131	-43.40	2210	20240806	24.21	4850	-43.40	20240131	2210	24.21	20240806	4850	-43.40	20240131	2210	24.21	20240806	1.86	N	285800	100	17 억		85028	N	N	0	N	00	N
9	20241031	091220	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-35	5	-1.28	60589870	22163	49.70	2735	2795	2700	3555	1915	2735	2733.83	0.49	0	-4066	2805	2770	2715	2680	2625	2787	2697	17	820	100	1640	5	1	17477270	472	-22.31	1.15	12	0.13	-121.00	2352.00	4850	20240131	-44.33	2210	20240806	22.17	4850	-44.33	20240131	2210	22.17	20240806	4850	-44.33	20240131	2210	22.17	20240806	1.86	N	285800	100	17 억		85028	N	N	0	N	00	N
10	20241030	161215	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	45	2	1.67	120169515	44381	26.59	2690	2750	2660	3495	1885	2690	2707.68	0.49	0	-1388	2850	2770	2705	2625	2560	2810	2665	17	805	100	1610	5	1	17477270	478	-22.60	1.16	12	0.25	-121.00	2352.00	4850	20240131	-43.61	2210	20240806	23.76	4850	-43.61	20240131	2210	23.76	20240806	4850	-43.61	20240131	2210	23.76	20240806	1.77	N	285800	100	17 억		86416	N	N	0	N	00	N
11	20241030	151245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	50	2	1.86	105645395	39076	23.41	2690	2750	2660	3495	1885	2690	2703.59	0.49	0	-1177	2850	2770	2705	2625	2560	2810	2665	17	805	100	1610	5	1	17477270	479	-22.64	1.16	12	0.22	-121.00	2352.00	4850	20240131	-43.51	2210	20240806	23.98	4850	-43.51	20240131	2210	23.98	20240806	4850	-43.51	20240131	2210	23.98	20240806	1.77	N	285800	100	17 억		86416	N	N	0	N	00	N
12	20241030	141220	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-5	5	-0.19	63838770	23753	14.23	2690	2745	2660	3495	1885	2690	2687.61	0.49	0	212	2850	2770	2705	2625	2560	2810	2665	17	805	100	1610	5	1	17477270	469	-22.19	1.14	12	0.14	-121.00	2352.00	4850	20240131	-44.64	2210	20240806	21.49	4850	-44.64	20240131	2210	21.49	20240806	4850	-44.64	20240131	2210	21.49	20240806	1.77	N	285800	100	17 억		86416	N	N	0	N	00	N
13	20241030	131228	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	15	2	0.56	62595695	23290	13.96	2690	2745	2660	3495	1885	2690	2687.66	0.49	0	215	2850	2770	2705	2625	2560	2810	2665	17	805	100	1610	5	1	17477270	473	-22.36	1.15	12	0.13	-121.00	2352.00	4850	20240131	-44.23	2210	20240806	22.40	4850	-44.23	20240131	2210	22.40	20240806	4850	-44.23	20240131	2210	22.40	20240806	1.77	N	285800	100	17 억		86416	N	N	0	N	00	N
14	20241030	121244	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	10	2	0.37	43572555	16242	9.73	2690	2735	2660	3495	1885	2690	2682.71	0.49	0	445	2850	2770	2705	2625	2560	2810	2665	17	805	100	1610	5	1	17477270	472	-22.31	1.15	12	0.09	-121.00	2352.00	4850	20240131	-44.33	2210	20240806	22.17	4850	-44.33	20240131	2210	22.17	20240806	4850	-44.33	20240131	2210	22.17	20240806	1.77	N	285800	100	17 억		86416	N	N	0	N	00	N
15	20241030	111223	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-10	5	-0.37	34891825	13008	7.79	2690	2735	2660	3495	1885	2690	2682.34	0.49	0	1217	2850	2770	2705	2625	2560	2810	2665	17	805	100	1610	5	1	17477270	468	-22.15	1.14	12	0.07	-121.00	2352.00	4850	20240131	-44.74	2210	20240806	21.27	4850	-44.74	20240131	2210	21.27	20240806	4850	-44.74	20240131	2210	21.27	20240806	1.77	N	285800	100	17 억		86416	N	N	0	N	00	N
16	20241030	101215	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-20	5	-0.74	24475145	9137	5.47	2690	2735	2660	3495	1885	2690	2678.69	0.49	0	1635	2850	2770	2705	2625	2560	2810	2665	17	805	100	1610	5	1	17477270	467	-22.07	1.14	12	0.05	-121.00	2352.00	4850	20240131	-44.95	2210	20240806	20.81	4850	-44.95	20240131	2210	20.81	20240806	4850	-44.95	20240131	2210	20.81	20240806	1.77	N	285800	100	17 억		86416	N	N	0	N	00	N
17	20241030	091224	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-10	5	-0.37	11282955	4232	2.54	2690	2690	2660	3495	1885	2690	2666.10	0.49	0	1159	2850	2770	2705	2625	2560	2810	2665	17	805	100	1610	5	1	17477270	468	-22.15	1.14	12	0.02	-121.00	2352.00	4850	20240131	-44.74	2210	20240806	21.27	4850	-44.74	20240131	2210	21.27	20240806	4850	-44.74	20240131	2210	21.27	20240806	1.77	N	285800	100	17 억		86416	N	N	0	N	00	N
18	20241029	161137	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	60	2	2.28	455526570	166444	70.14	2645	2785	2640	3415	1845	2630	2736.84	0.50	0	-361	3000	2815	2690	2505	2380	2785	2475	17	785	100	1570	5	1	17477270	470	-22.23	1.14	12	0.95	-121.00	2352.00	4850	20240131	-44.54	2210	20240806	21.72	4850	-44.54	20240131	2210	21.72	20240806	4850	-44.54	20240131	2210	21.72	20240806	1.80	N	285800	100	17 억		86740	N	N	0	N	00	N
19	20241029	151155	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	85	2	3.23	449597965	164241	69.21	2645	2785	2640	3415	1845	2630	2737.43	0.50	0	-43	3000	2815	2690	2505	2380	2785	2475	17	785	100	1570	5	1	17477270	475	-22.44	1.15	12	0.94	-121.00	2352.00	4850	20240131	-44.02	2210	20240806	22.85	4850	-44.02	20240131	2210	22.85	20240806	4850	-44.02	20240131	2210	22.85	20240806	1.80	N	285800	100	17 억		86740	N	N	0	N	00	N
20	20241029	141020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	50	2	1.90	422029005	153966	64.88	2645	2785	2640	3415	1845	2630	2741.05	0.50	0	257	3000	2815	2690	2505	2380	2785	2475	17	785	100	1570	5	1	17477270	468	-22.15	1.14	12	0.88	-121.00	2352.00	4850	20240131	-44.74	2210	20240806	21.27	4850	-44.74	20240131	2210	21.27	20240806	4850	-44.74	20240131	2210	21.27	20240806	1.80	N	285800	100	17 억		86740	N	N	0	N	00	N
21	20241029	131146	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	70	2	2.66	410726555	149735	63.10	2645	2785	2640	3415	1845	2630	2743.02	0.50	0	455	3000	2815	2690	2505	2380	2785	2475	17	785	100	1570	5	1	17477270	472	-22.31	1.15	12	0.86	-121.00	2352.00	4850	20240131	-44.33	2210	20240806	22.17	4850	-44.33	20240131	2210	22.17	20240806	4850	-44.33	20240131	2210	22.17	20240806	1.80	N	285800	100	17 억		86740	N	N	0	N	00	N
22	20241029	121146	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	95	2	3.61	390090275	142094	59.88	2645	2785	2640	3415	1845	2630	2745.30	0.50	0	-1193	3000	2815	2690	2505	2380	2785	2475	17	785	100	1570	5	1	17477270	476	-22.52	1.16	12	0.81	-121.00	2352.00	4850	20240131	-43.81	2210	20240806	23.30	4850	-43.81	20240131	2210	23.30	20240806	4850	-43.81	20240131	2210	23.30	20240806	1.80	N	285800	100	17 억		86740	N	N	0	N	00	N
23	20241029	111207	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	115	2	4.37	297909635	108361	45.67	2645	2785	2640	3415	1845	2630	2749.23	0.50	0	4185	3000	2815	2690	2505	2380	2785	2475	17	785	100	1570	5	1	17477270	480	-22.69	1.17	12	0.62	-121.00	2352.00	4850	20240131	-43.40	2210	20240806	24.21	4850	-43.40	20240131	2210	24.21	20240806	4850	-43.40	20240131	2210	24.21	20240806	1.80	N	285800	100	17 억		86740	N	N	0	N	00	N
24	20241029	101143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	140	2	5.32	182033455	66373	27.97	2645	2780	2640	3415	1845	2630	2742.58	0.50	0	3063	3000	2815	2690	2505	2380	2785	2475	17	785	100	1570	5	1	17477270	484	-22.89	1.18	12	0.38	-121.00	2352.00	4850	20240131	-42.89	2210	20240806	25.34	4850	-42.89	20240131	2210	25.34	20240806	4850	-42.89	20240131	2210	25.34	20240806	1.80	N	285800	100	17 억		86740	N	N	0	N	00	N
25	20241028	161133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	0	3	0.00	644136120	237292	317.57	2630	2875	2565	3415	1845	2630	2714.57	0.60	0	-18522	2753	2691	2608	2546	2463	2722	2577	17	785	100	1570	5	1	17477270	460	-21.74	1.12	12	1.36	-121.00	2352.00	4850	20240131	-45.77	2210	20240806	19.00	4850	-45.77	20240131	2210	19.00	20240806	4850	-45.77	20240131	2210	19.00	20240806	1.75	N	285800	100	17 억		104769	N	N	0	N	00	N
26	20241028	151142	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	20	2	0.76	634462855	233616	312.65	2630	2875	2565	3415	1845	2630	2715.84	0.60	0	-18782	2753	2691	2608	2546	2463	2722	2577	17	785	100	1570	5	1	17477270	463	-21.90	1.13	12	1.34	-121.00	2352.00	4850	20240131	-45.36	2210	20240806	19.91	4850	-45.36	20240131	2210	19.91	20240806	4850	-45.36	20240131	2210	19.91	20240806	1.75	N	285800	100	17 억		104769	N	N	0	N	00	N
27	20241028	141143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-10	5	-0.38	623989120	229641	307.33	2630	2875	2565	3415	1845	2630	2717.24	0.60	0	-18181	2753	2691	2608	2546	2463	2722	2577	17	785	100	1570	5	1	17477270	458	-21.65	1.11	12	1.31	-121.00	2352.00	4850	20240131	-45.98	2210	20240806	18.55	4850	-45.98	20240131	2210	18.55	20240806	4850	-45.98	20240131	2210	18.55	20240806	1.75	N	285800	100	17 억		104769	N	N	0	N	00	N
28	20241028	131137	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	25	2	0.95	578703605	212442	284.31	2630	2875	2565	3415	1845	2630	2724.05	0.60	0	-19203	2753	2691	2608	2546	2463	2722	2577	17	785	100	1570	5	1	17477270	464	-21.94	1.13	12	1.22	-121.00	2352.00	4850	20240131	-45.26	2210	20240806	20.14	4850	-45.26	20240131	2210	20.14	20240806	4850	-45.26	20240131	2210	20.14	20240806	1.75	N	285800	100	17 억		104769	N	N	0	N	00	N
29	20241028	121139	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	15	2	0.57	503599390	183988	246.23	2630	2875	2565	3415	1845	2630	2737.13	0.60	0	-20099	2753	2691	2608	2546	2463	2722	2577	17	785	100	1570	5	1	17477270	462	-21.86	1.12	12	1.05	-121.00	2352.00	4850	20240131	-45.46	2210	20240806	19.68	4850	-45.46	20240131	2210	19.68	20240806	4850	-45.46	20240131	2210	19.68	20240806	1.75	N	285800	100	17 억		104769	N	N	0	N	00	N
30	20241028	110953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	-40	5	-1.52	65490435	25256	33.80	2630	2640	2565	3415	1845	2630	2593.06	0.60	0	-3358	2753	2691	2608	2546	2463	2722	2577	17	785	100	1570	5	1	17477270	453	-21.40	1.10	12	0.14	-121.00	2352.00	4850	20240131	-46.60	2210	20240806	17.19	4850	-46.60	20240131	2210	17.19	20240806	4850	-46.60	20240131	2210	17.19	20240806	1.75	N	285800	100	17 억		104769	N	N	0	N	00	N
31	20241028	101125	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	-30	5	-1.14	54710485	21108	28.25	2630	2640	2565	3415	1845	2630	2591.93	0.60	0	-2248	2753	2691	2608	2546	2463	2722	2577	17	785	100	1570	5	1	17477270	454	-21.49	1.11	12	0.12	-121.00	2352.00	4850	20240131	-46.39	2210	20240806	17.65	4850	-46.39	20240131	2210	17.65	20240806	4850	-46.39	20240131	2210	17.65	20240806	1.75	N	285800	100	17 억		104769	N	N	0	N	00	N
32	20241028	091135	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	-30	5	-1.14	10820030	4155	5.56	2630	2635	2575	3415	1845	2630	2604.10	0.60	0	-814	2753	2691	2608	2546	2463	2722	2577	17	785	100	1570	5	1	17477270	454	-21.49	1.11	12	0.02	-121.00	2352.00	4850	20240131	-46.39	2210	20240806	17.65	4850	-46.39	20240131	2210	17.65	20240806	4850	-46.39	20240131	2210	17.65	20240806	1.75	N	285800	100	17 억		104769	N	N	0	N	00	N
33	20241025	161136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	150	2	6.05	193070015	74654	65.75	2550	2670	2525	3220	1740	2480	2586.15	0.49	0	19543	2946	2712	2596	2362	2246	2655	2305	17	740	100	1480	5	1	17477270	460	-21.74	1.12	12	0.43	-121.00	2352.00	4850	20240131	-45.77	2210	20240806	19.00	4850	-45.77	20240131	2210	19.00	20240806	4850	-45.77	20240131	2210	19.00	20240806	1.76	N	285800	100	17 억		85196	N	N	0	N	00	N
34	20241025	151141	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	110	2	4.44	183622705	71035	62.56	2550	2670	2525	3220	1740	2480	2584.96	0.49	0	18755	2946	2712	2596	2362	2246	2655	2305	17	740	100	1480	5	1	17477270	453	-21.40	1.10	12	0.41	-121.00	2352.00	4850	20240131	-46.60	2210	20240806	17.19	4850	-46.60	20240131	2210	17.19	20240806	4850	-46.60	20240131	2210	17.19	20240806	1.76	N	285800	100	17 억		85196	N	N	0	N	00	N
35	20241025	141137	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	130	2	5.24	162449650	62800	55.31	2550	2670	2525	3220	1740	2480	2586.78	0.49	0	18639	2946	2712	2596	2362	2246	2655	2305	17	740	100	1480	5	1	17477270	456	-21.57	1.11	12	0.36	-121.00	2352.00	4850	20240131	-46.19	2210	20240806	18.10	4850	-46.19	20240131	2210	18.10	20240806	4850	-46.19	20240131	2210	18.10	20240806	1.76	N	285800	100	17 억		85196	N	N	0	N	00	N
36	20241025	131138	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	120	2	4.84	159197725	61555	54.21	2550	2670	2525	3220	1740	2480	2586.27	0.49	0	18969	2946	2712	2596	2362	2246	2655	2305	17	740	100	1480	5	1	17477270	454	-21.49	1.11	12	0.35	-121.00	2352.00	4850	20240131	-46.39	2210	20240806	17.65	4850	-46.39	20240131	2210	17.65	20240806	4850	-46.39	20240131	2210	17.65	20240806	1.76	N	285800	100	17 억		85196	N	N	0	N	00	N
37	20241025	121142	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	110	2	4.44	136866520	52954	46.63	2550	2670	2525	3220	1740	2480	2584.63	0.49	0	14970	2946	2712	2596	2362	2246	2655	2305	17	740	100	1480	5	1	17477270	453	-21.40	1.10	12	0.30	-121.00	2352.00	4850	20240131	-46.60	2210	20240806	17.19	4850	-46.60	20240131	2210	17.19	20240806	4850	-46.60	20240131	2210	17.19	20240806	1.76	N	285800	100	17 억		85196	N	N	0	N	00	N
38	20241025	111136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	120	2	4.84	134243510	51938	45.74	2550	2670	2525	3220	1740	2480	2584.69	0.49	0	14649	2946	2712	2596	2362	2246	2655	2305	17	740	100	1480	5	1	17477270	454	-21.49	1.11	12	0.30	-121.00	2352.00	4850	20240131	-46.39	2210	20240806	17.65	4850	-46.39	20240131	2210	17.65	20240806	4850	-46.39	20240131	2210	17.65	20240806	1.76	N	285800	100	17 억		85196	N	N	0	N	00	N
39	20241025	101136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	100	2	4.03	70898665	27727	24.42	2550	2595	2525	3220	1740	2480	2557.03	0.49	0	9107	2946	2712	2596	2362	2246	2655	2305	17	740	100	1480	5	1	17477270	451	-21.32	1.10	12	0.16	-121.00	2352.00	4850	20240131	-46.80	2210	20240806	16.74	4850	-46.80	20240131	2210	16.74	20240806	4850	-46.80	20240131	2210	16.74	20240806	1.76	N	285800	100	17 억		85196	N	N	0	N	00	N
40	20241025	091140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	70	2	2.82	32644110	12833	11.30	2550	2575	2525	3220	1740	2480	2543.76	0.49	0	7773	2946	2712	2596	2362	2246	2655	2305	17	740	100	1480	5	1	17477270	446	-21.07	1.08	12	0.07	-121.00	2352.00	4850	20240131	-47.42	2210	20240806	15.38	4850	-47.42	20240131	2210	15.38	20240806	4850	-47.42	20240131	2210	15.38	20240806	1.76	N	285800	100	17 억		85196	N	N	0	N	00	N
41	20241024	161115	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-200	5	-7.46	292429605	111327	190.48	2680	2830	2480	3480	1880	2680	2627.93	0.54	0	-9057	2833	2756	2663	2586	2493	2795	2625	17	800	100	1600	5	1	17477270	433	-20.50	1.05	12	0.64	-121.00	2352.00	4850	20240131	-48.87	2210	20240806	12.22	4850	-48.87	20240131	2210	12.22	20240806	4850	-48.87	20240131	2210	12.22	20240806	1.75	N	285800	100	17 억		94232	N	N	0	N	00	N
42	20241024	151126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	10	2	0.37	175839730	64936	111.10	2680	2830	2570	3480	1880	2680	2707.89	0.54	0	-8981	2833	2756	2663	2586	2493	2795	2625	17	800	100	1600	5	1	17477270	470	-22.23	1.14	12	0.37	-121.00	2352.00	4850	20240131	-44.54	2210	20240806	21.72	4850	-44.54	20240131	2210	21.72	20240806	4850	-44.54	20240131	2210	21.72	20240806	1.75	N	285800	100	17 억		94232	N	N	0	N	00	N
43	20241024	141112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	50	2	1.87	158693660	58518	100.12	2680	2830	2570	3480	1880	2680	2711.88	0.54	0	-8574	2833	2756	2663	2586	2493	2795	2625	17	800	100	1600	5	1	17477270	477	-22.56	1.16	12	0.33	-121.00	2352.00	4850	20240131	-43.71	2210	20240806	23.53	4850	-43.71	20240131	2210	23.53	20240806	4850	-43.71	20240131	2210	23.53	20240806	1.75	N	285800	100	17 억		94232	N	N	0	N	00	N
44	20241024	131124	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-15	5	-0.56	111701180	41438	70.90	2680	2790	2570	3480	1880	2680	2695.62	0.54	0	-6897	2833	2756	2663	2586	2493	2795	2625	17	800	100	1600	5	1	17477270	466	-22.02	1.13	12	0.24	-121.00	2352.00	4850	20240131	-45.05	2210	20240806	20.59	4850	-45.05	20240131	2210	20.59	20240806	4850	-45.05	20240131	2210	20.59	20240806	1.75	N	285800	100	17 억		94232	N	N	0	N	00	N
45	20241024	121120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	20	2	0.75	25229170	9357	16.01	2680	2720	2650	3480	1880	2680	2696.29	0.54	0	-3855	2833	2756	2663	2586	2493	2795	2625	17	800	100	1600	5	1	17477270	472	-22.31	1.15	12	0.05	-121.00	2352.00	4850	20240131	-44.33	2210	20240806	22.17	4850	-44.33	20240131	2210	22.17	20240806	4850	-44.33	20240131	2210	22.17	20240806	1.75	N	285800	100	17 억		94232	N	N	0	N	00	N
46	20241024	111117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	40	2	1.49	18946615	7041	12.05	2680	2720	2650	3480	1880	2680	2690.90	0.54	0	-3897	2833	2756	2663	2586	2493	2795	2625	17	800	100	1600	5	1	17477270	475	-22.48	1.16	12	0.04	-121.00	2352.00	4850	20240131	-43.92	2210	20240806	23.08	4850	-43.92	20240131	2210	23.08	20240806	4850	-43.92	20240131	2210	23.08	20240806	1.75	N	285800	100	17 억		94232	N	N	0	N	00	N
47	20241024	101020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	15	2	0.56	11340480	4231	7.24	2680	2715	2650	3480	1880	2680	2680.33	0.54	0	-2475	2833	2756	2663	2586	2493	2795	2625	17	800	100	1600	5	1	17477270	471	-22.27	1.15	12	0.02	-121.00	2352.00	4850	20240131	-44.43	2210	20240806	21.95	4850	-44.43	20240131	2210	21.95	20240806	4850	-44.43	20240131	2210	21.95	20240806	1.75	N	285800	100	17 억		94232	N	N	0	N	00	N
48	20241024	091150	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	30	2	1.12	2460185	918	1.57	2680	2710	2655	3480	1880	2680	2679.94	0.54	0	-590	2833	2756	2663	2586	2493	2795	2625	17	800	100	1600	5	1	17477270	474	-22.40	1.15	12	0.01	-121.00	2352.00	4850	20240131	-44.12	2210	20240806	22.62	4850	-44.12	20240131	2210	22.62	20240806	4850	-44.12	20240131	2210	22.62	20240806	1.75	N	285800	100	17 억		94232	N	N	0	N	00	N
49	20241023	161122	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	75	2	2.88	156324660	58447	26.82	2585	2740	2570	3385	1825	2605	2674.79	0.52	0	3795	2965	2785	2615	2435	2265	2875	2525	17	780	100	1560	5	1	17477270	468	-22.15	1.14	12	0.33	-121.00	2352.00	5270	20231016	-49.15	2210	20240806	21.27	4850	-44.74	20240131	2210	21.27	20240806	4850	-44.74	20240131	2210	21.27	20240806	1.73	N	285800	100	17 억		90544	N	N	0	N	00	N
50	20241023	151145	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	80	2	3.07	148389310	55483	25.46	2585	2740	2570	3385	1825	2605	2674.66	0.52	0	3926	2965	2785	2615	2435	2265	2875	2525	17	780	100	1560	5	1	17477270	469	-22.19	1.14	12	0.32	-121.00	2352.00	5270	20231016	-49.05	2210	20240806	21.49	4850	-44.64	20240131	2210	21.49	20240806	4850	-44.64	20240131	2210	21.49	20240806	1.73	N	285800	100	17 억		90544	N	N	0	N	00	N
51	20241023	141153	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	95	2	3.65	137873510	51557	23.66	2585	2740	2570	3385	1825	2605	2674.36	0.52	0	2692	2965	2785	2615	2435	2265	2875	2525	17	780	100	1560	5	1	17477270	472	-22.31	1.15	12	0.29	-121.00	2352.00	5270	20231016	-48.77	2210	20240806	22.17	4850	-44.33	20240131	2210	22.17	20240806	4850	-44.33	20240131	2210	22.17	20240806	1.73	N	285800	100	17 억		90544	N	N	0	N	00	N
52	20241023	131133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	100	2	3.84	131292815	49105	22.54	2585	2740	2570	3385	1825	2605	2673.89	0.52	0	2507	2965	2785	2615	2435	2265	2875	2525	17	780	100	1560	5	1	17477270	473	-22.36	1.15	12	0.28	-121.00	2352.00	5270	20231016	-48.67	2210	20240806	22.40	4850	-44.23	20240131	2210	22.40	20240806	4850	-44.23	20240131	2210	22.40	20240806	1.73	N	285800	100	17 억		90544	N	N	0	N	00	N
53	20241023	121128	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	55	2	2.11	120871000	45222	20.75	2585	2740	2570	3385	1825	2605	2673.02	0.52	0	-44	2965	2785	2615	2435	2265	2875	2525	17	780	100	1560	5	1	17477270	465	-21.98	1.13	12	0.26	-121.00	2352.00	5270	20231016	-49.53	2210	20240806	20.36	4850	-45.15	20240131	2210	20.36	20240806	4850	-45.15	20240131	2210	20.36	20240806	1.73	N	285800	100	17 억		90544	N	N	0	N	00	N
54	20241023	111122	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	100	2	3.84	92199685	34611	15.88	2585	2740	2570	3385	1825	2605	2664.10	0.52	0	-1176	2965	2785	2615	2435	2265	2875	2525	17	780	100	1560	5	1	17477270	473	-22.36	1.15	12	0.20	-121.00	2352.00	5270	20231016	-48.67	2210	20240806	22.40	4850	-44.23	20240131	2210	22.40	20240806	4850	-44.23	20240131	2210	22.40	20240806	1.73	N	285800	100	17 억		90544	N	N	0	N	00	N
55	20241023	101126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	70	2	2.69	46226895	17453	8.01	2585	2725	2570	3385	1825	2605	2648.97	0.52	0	-537	2965	2785	2615	2435	2265	2875	2525	17	780	100	1560	5	1	17477270	468	-22.11	1.14	12	0.10	-121.00	2352.00	5270	20231016	-49.24	2210	20240806	21.04	4850	-44.85	20240131	2210	21.04	20240806	4850	-44.85	20240131	2210	21.04	20240806	1.73	N	285800	100	17 억		90544	N	N	0	N	00	N
56	20241023	091127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	10	2	0.38	11150200	4319	1.98	2585	2615	2570	3385	1825	2605	2580.97	0.52	0	2106	2965	2785	2615	2435	2265	2875	2525	17	780	100	1560	5	1	17477270	457	-21.61	1.11	12	0.02	-121.00	2352.00	5270	20231016	-50.38	2210	20240806	18.33	4850	-46.08	20240131	2210	18.33	20240806	4850	-46.08	20240131	2210	18.33	20240806	1.73	N	285800	100	17 억		90544	N	N	0	N	00	N
57	20241022	161113	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	65	2	2.56	573398190	214760	522.10	2545	2795	2445	3300	1780	2540	2669.95	0.58	0	-11751	2706	2622	2576	2492	2446	2605	2475	17	760	100	1520	5	1	17477270	455	-21.53	1.11	12	1.23	-121.00	2352.00	5270	20231016	-50.57	2210	20240806	17.87	4850	-46.29	20240131	2210	17.87	20240806	4850	-46.29	20240131	2210	17.87	20240806	1.79	N	285800	100	17 억		102200	N	N	0	N	00	N
58	20241022	151127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	60	2	2.36	563221400	210861	512.62	2545	2795	2445	3300	1780	2540	2671.06	0.58	0	-11812	2706	2622	2576	2492	2446	2605	2475	17	760	100	1520	5	1	17477270	454	-21.49	1.11	12	1.21	-121.00	2352.00	5270	20231016	-50.66	2210	20240806	17.65	4850	-46.39	20240131	2210	17.65	20240806	4850	-46.39	20240131	2210	17.65	20240806	1.79	N	285800	100	17 억		102200	N	N	0	N	00	N
59	20241022	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	100	2	3.94	515649020	192675	468.41	2545	2795	2445	3300	1780	2540	2676.26	0.58	0	-12878	2706	2622	2576	2492	2446	2605	2475	17	760	100	1520	5	1	17477270	461	-21.82	1.12	12	1.10	-121.00	2352.00	5270	20231016	-49.91	2210	20240806	19.46	4850	-45.57	20240131	2210	19.46	20240806	4850	-45.57	20240131	2210	19.46	20240806	1.79	N	285800	100	17 억		102200	N	N	0	N	00	N
60	20241022	131128	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	135	2	5.31	426955075	159395	387.50	2545	2795	2445	3300	1780	2540	2678.60	0.58	0	-9299	2706	2622	2576	2492	2446	2605	2475	17	760	100	1520	5	1	17477270	468	-22.11	1.14	12	0.91	-121.00	2352.00	5270	20231016	-49.24	2210	20240806	21.04	4850	-44.85	20240131	2210	21.04	20240806	4850	-44.85	20240131	2210	21.04	20240806	1.79	N	285800	100	17 억		102200	N	N	0	N	00	N
61	20241022	121123	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	105	2	4.13	122464615	47083	114.46	2545	2705	2445	3300	1780	2540	2601.04	0.58	0	-2782	2706	2622	2576	2492	2446	2605	2475	17	760	100	1520	5	1	17477270	462	-21.86	1.12	12	0.27	-121.00	2352.00	5270	20231016	-49.81	2210	20240806	19.68	4850	-45.46	20240131	2210	19.68	20240806	4850	-45.46	20240131	2210	19.68	20240806	1.79	N	285800	100	17 억		102200	N	N	0	N	00	N
62	20241022	111119	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	-35	5	-1.38	27207800	10936	26.59	2545	2550	2445	3300	1780	2540	2487.91	0.58	0	779	2706	2622	2576	2492	2446	2605	2475	17	760	100	1520	5	1	17477270	438	-20.70	1.07	12	0.06	-121.00	2352.00	5270	20231016	-52.47	2210	20240806	13.35	4850	-48.35	20240131	2210	13.35	20240806	4850	-48.35	20240131	2210	13.35	20240806	1.79	N	285800	100	17 억		102200	N	N	0	N	00	N
63	20241022	101121	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-55	5	-2.17	24607685	9895	24.06	2545	2550	2445	3300	1780	2540	2486.88	0.58	0	1168	2706	2622	2576	2492	2446	2605	2475	17	760	100	1520	5	1	17477270	434	-20.54	1.06	12	0.06	-121.00	2352.00	5270	20231016	-52.85	2210	20240806	12.44	4850	-48.76	20240131	2210	12.44	20240806	4850	-48.76	20240131	2210	12.44	20240806	1.79	N	285800	100	17 억		102200	N	N	0	N	00	N
64	20241022	091120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	0	3	0.00	2063610	812	1.97	2545	2545	2540	3300	1780	2540	2541.39	0.58	0	-128	2706	2622	2576	2492	2446	2605	2475	17	760	100	1520	5	1	17477270	444	-20.99	1.08	12	0.00	-121.00	2352.00	5270	20231016	-51.80	2210	20240806	14.93	4850	-47.63	20240131	2210	14.93	20240806	4850	-47.63	20240131	2210	14.93	20240806	1.79	N	285800	100	17 억		102200	N	N	0	N	00	N
65	20241021	161108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	5	2	0.20	107182605	41120	165.89	2540	2660	2530	3295	1775	2535	2606.58	0.57	0	2249	2598	2566	2543	2511	2488	2582	2527	17	760	100	1520	5	1	17477270	444	-20.99	1.08	12	0.24	-121.00	2352.00	5270	20231016	-51.80	2210	20240806	14.93	4850	-47.63	20240131	2210	14.93	20240806	4850	-47.63	20240131	2210	14.93	20240806	1.81	N	285800	100	17 억		99951	N	N	0	N	00	N
66	20241021	151116	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	30	2	1.18	100116710	38349	154.71	2540	2660	2530	3295	1775	2535	2610.67	0.57	0	2082	2598	2566	2543	2511	2488	2582	2527	17	760	100	1520	5	1	17477270	448	-21.20	1.09	12	0.22	-121.00	2352.00	5270	20231016	-51.33	2210	20240806	16.06	4850	-47.11	20240131	2210	16.06	20240806	4850	-47.11	20240131	2210	16.06	20240806	1.81	N	285800	100	17 억		99951	N	N	0	N	00	N
67	20241021	141120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	50	2	1.97	95523380	36565	147.52	2540	2660	2530	3295	1775	2535	2612.43	0.57	0	1202	2598	2566	2543	2511	2488	2582	2527	17	760	100	1520	5	1	17477270	452	-21.36	1.10	12	0.21	-121.00	2352.00	5270	20231016	-50.95	2210	20240806	16.97	4850	-46.70	20240131	2210	16.97	20240806	4850	-46.70	20240131	2210	16.97	20240806	1.81	N	285800	100	17 억		99951	N	N	0	N	00	N
68	20241021	131116	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	105	2	4.14	66726320	25577	103.19	2540	2660	2530	3295	1775	2535	2608.84	0.57	0	720	2598	2566	2543	2511	2488	2582	2527	17	760	100	1520	5	1	17477270	461	-21.82	1.12	12	0.15	-121.00	2352.00	5270	20231016	-49.91	2210	20240806	19.46	4850	-45.57	20240131	2210	19.46	20240806	4850	-45.57	20240131	2210	19.46	20240806	1.81	N	285800	100	17 억		99951	N	N	0	N	00	N
69	20241021	121115	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	80	2	3.16	62363670	23915	96.48	2540	2660	2530	3295	1775	2535	2607.72	0.57	0	827	2598	2566	2543	2511	2488	2582	2527	17	760	100	1520	5	1	17477270	457	-21.61	1.11	12	0.14	-121.00	2352.00	5270	20231016	-50.38	2210	20240806	18.33	4850	-46.08	20240131	2210	18.33	20240806	4850	-46.08	20240131	2210	18.33	20240806	1.81	N	285800	100	17 억		99951	N	N	0	N	00	N
70	20241021	111109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	95	2	3.75	36780750	14170	57.17	2540	2635	2530	3295	1775	2535	2595.68	0.57	0	645	2598	2566	2543	2511	2488	2582	2527	17	760	100	1520	5	1	17477270	460	-21.74	1.12	12	0.08	-121.00	2352.00	5270	20231016	-50.09	2210	20240806	19.00	4850	-45.77	20240131	2210	19.00	20240806	4850	-45.77	20240131	2210	19.00	20240806	1.81	N	285800	100	17 억		99951	N	N	0	N	00	N
71	20241021	101114	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	10	2	0.39	3511735	1385	5.59	2540	2550	2530	3295	1775	2535	2535.55	0.57	0	135	2598	2566	2543	2511	2488	2582	2527	17	760	100	1520	5	1	17477270	445	-21.03	1.08	12	0.01	-121.00	2352.00	5270	20231016	-51.71	2210	20240806	15.16	4850	-47.53	20240131	2210	15.16	20240806	4850	-47.53	20240131	2210	15.16	20240806	1.81	N	285800	100	17 억		99951	N	N	0	N	00	N
72	20241021	091112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	10	2	0.39	536680	211	0.85	2540	2545	2540	3295	1775	2535	2543.51	0.57	0	-18	2598	2566	2543	2511	2488	2582	2527	17	760	100	1520	5	1	17477270	445	-21.03	1.08	12	0.00	-121.00	2352.00	5270	20231016	-51.71	2210	20240806	15.16	4850	-47.53	20240131	2210	15.16	20240806	4850	-47.53	20240131	2210	15.16	20240806	1.81	N	285800	100	17 억		99951	N	N	0	N	00	N
73	20241018	161110	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	-15	5	-0.59	62850515	24774	122.23	2520	2575	2520	3315	1785	2550	2536.97	0.57	0	-361	2610	2580	2555	2525	2500	2567	2512	17	765	100	1530	5	1	17477270	443	-20.95	1.08	12	0.14	-121.00	2352.00	5270	20231016	-51.90	2210	20240806	14.71	4850	-47.73	20240131	2210	14.71	20240806	4850	-47.73	20240131	2210	14.71	20240806	1.80	N	285800	100	17 억		100300	N	N	0	N	00	N
74	20241018	151138	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	-10	5	-0.39	56710520	22354	110.29	2520	2575	2520	3315	1785	2550	2536.93	0.57	0	573	2610	2580	2555	2525	2500	2567	2512	17	765	100	1530	5	1	17477270	444	-20.99	1.08	12	0.13	-121.00	2352.00	5270	20231016	-51.80	2210	20240806	14.93	4850	-47.63	20240131	2210	14.93	20240806	4850	-47.63	20240131	2210	14.93	20240806	1.80	N	285800	100	17 억		100300	N	N	0	N	00	N
75	20241018	141138	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	-15	5	-0.59	54081140	21318	105.18	2520	2575	2520	3315	1785	2550	2536.88	0.57	0	573	2610	2580	2555	2525	2500	2567	2512	17	765	100	1530	5	1	17477270	443	-20.95	1.08	12	0.12	-121.00	2352.00	5270	20231016	-51.90	2210	20240806	14.71	4850	-47.73	20240131	2210	14.71	20240806	4850	-47.73	20240131	2210	14.71	20240806	1.80	N	285800	100	17 억		100300	N	N	0	N	00	N
76	20241018	131123	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	0	3	0.00	50904640	20065	99.00	2520	2575	2520	3315	1785	2550	2536.99	0.57	0	573	2610	2580	2555	2525	2500	2567	2512	17	765	100	1530	5	1	17477270	446	-21.07	1.08	12	0.11	-121.00	2352.00	5270	20231016	-51.61	2210	20240806	15.38	4850	-47.42	20240131	2210	15.38	20240806	4850	-47.42	20240131	2210	15.38	20240806	1.80	N	285800	100	17 억		100300	N	N	0	N	00	N
77	20241018	121137	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	-10	5	-0.39	48135530	18975	93.62	2520	2575	2520	3315	1785	2550	2536.79	0.57	0	573	2610	2580	2555	2525	2500	2567	2512	17	765	100	1530	5	1	17477270	444	-20.99	1.08	12	0.11	-121.00	2352.00	5270	20231016	-51.80	2210	20240806	14.93	4850	-47.63	20240131	2210	14.93	20240806	4850	-47.63	20240131	2210	14.93	20240806	1.80	N	285800	100	17 억		100300	N	N	0	N	00	N
78	20241018	111131	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	-5	5	-0.20	37713435	14864	73.34	2520	2575	2520	3315	1785	2550	2537.23	0.57	0	-102	2610	2580	2555	2525	2500	2567	2512	17	765	100	1530	5	1	17477270	445	-21.03	1.08	12	0.09	-121.00	2352.00	5270	20231016	-51.71	2210	20240806	15.16	4850	-47.53	20240131	2210	15.16	20240806	4850	-47.53	20240131	2210	15.16	20240806	1.80	N	285800	100	17 억		100300	N	N	0	N	00	N
79	20241018	101118	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	20	2	0.78	33952165	13389	66.06	2520	2575	2520	3315	1785	2550	2535.83	0.57	0	-366	2610	2580	2555	2525	2500	2567	2512	17	765	100	1530	5	1	17477270	449	-21.24	1.09	12	0.08	-121.00	2352.00	5270	20231016	-51.23	2210	20240806	16.29	4850	-47.01	20240131	2210	16.29	20240806	4850	-47.01	20240131	2210	16.29	20240806	1.80	N	285800	100	17 억		100300	N	N	0	N	00	N
80	20241018	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	5	2	0.20	1288015	507	2.50	2520	2565	2520	3315	1785	2550	2540.46	0.57	0	-166	2610	2580	2555	2525	2500	2567	2512	17	765	100	1530	5	1	17477270	447	-21.12	1.09	12	0.00	-121.00	2352.00	5270	20231016	-51.52	2210	20240806	15.61	4850	-47.32	20240131	2210	15.61	20240806	4850	-47.32	20240131	2210	15.61	20240806	1.80	N	285800	100	17 억		100300	N	N	0	N	00	N
81	20241017	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-20	5	-0.78	51467645	20268	85.20	2555	2585	2530	3340	1800	2570	2539.35	0.58	0	-227	2620	2595	2555	2530	2490	2607	2542	17	770	100	1540	5	1	17477270	446	-21.07	1.08	12	0.12	-121.00	2352.00	5270	20231016	-51.61	2210	20240806	15.38	4850	-47.42	20240131	2210	15.38	20240806	4850	-47.42	20240131	2210	15.38	20240806	1.81	N	285800	100	17 억		100527	N	N	0	N	00	N
82	20241017	151117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-20	5	-0.78	49986095	19687	82.75	2555	2585	2530	3340	1800	2570	2539.04	0.58	0	116	2620	2595	2555	2530	2490	2607	2542	17	770	100	1540	5	1	17477270	446	-21.07	1.08	12	0.11	-121.00	2352.00	5270	20231016	-51.61	2210	20240806	15.38	4850	-47.42	20240131	2210	15.38	20240806	4850	-47.42	20240131	2210	15.38	20240806	1.81	N	285800	100	17 억		100527	N	N	0	N	00	N
83	20241017	141121	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	-35	5	-1.36	16643975	6516	27.39	2555	2585	2535	3340	1800	2570	2554.32	0.58	0	-731	2620	2595	2555	2530	2490	2607	2542	17	770	100	1540	5	1	17477270	443	-20.95	1.08	12	0.04	-121.00	2352.00	5270	20231016	-51.90	2210	20240806	14.71	4850	-47.73	20240131	2210	14.71	20240806	4850	-47.73	20240131	2210	14.71	20240806	1.81	N	285800	100	17 억		100527	N	N	0	N	00	N
84	20241017	131115	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	-25	5	-0.97	12519855	4896	20.58	2555	2585	2545	3340	1800	2570	2557.16	0.58	0	-59	2620	2595	2555	2530	2490	2607	2542	17	770	100	1540	5	1	17477270	445	-21.03	1.08	12	0.03	-121.00	2352.00	5270	20231016	-51.71	2210	20240806	15.16	4850	-47.53	20240131	2210	15.16	20240806	4850	-47.53	20240131	2210	15.16	20240806	1.81	N	285800	100	17 억		100527	N	N	0	N	00	N
85	20241017	121122	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	-15	5	-0.58	11330620	4429	18.62	2555	2585	2550	3340	1800	2570	2558.28	0.58	0	-56	2620	2595	2555	2530	2490	2607	2542	17	770	100	1540	5	1	17477270	447	-21.12	1.09	12	0.03	-121.00	2352.00	5270	20231016	-51.52	2210	20240806	15.61	4850	-47.32	20240131	2210	15.61	20240806	4850	-47.32	20240131	2210	15.61	20240806	1.81	N	285800	100	17 억		100527	N	N	0	N	00	N
86	20241017	111120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	0	3	0.00	8121150	3173	13.34	2555	2585	2550	3340	1800	2570	2559.45	0.58	0	-100	2620	2595	2555	2530	2490	2607	2542	17	770	100	1540	5	1	17477270	449	-21.24	1.09	12	0.02	-121.00	2352.00	5270	20231016	-51.23	2210	20240806	16.29	4850	-47.01	20240131	2210	16.29	20240806	4850	-47.01	20240131	2210	16.29	20240806	1.81	N	285800	100	17 억		100527	N	N	0	N	00	N
87	20241017	101117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	-5	5	-0.19	7663640	2994	12.59	2555	2585	2550	3340	1800	2570	2559.67	0.58	0	-59	2620	2595	2555	2530	2490	2607	2542	17	770	100	1540	5	1	17477270	448	-21.20	1.09	12	0.02	-121.00	2352.00	5270	20231016	-51.33	2210	20240806	16.06	4850	-47.11	20240131	2210	16.06	20240806	4850	-47.11	20240131	2210	16.06	20240806	1.81	N	285800	100	17 억		100527	N	N	0	N	00	N
88	20241017	091109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	15	2	0.58	338280	132	0.55	2555	2585	2555	3340	1800	2570	2562.73	0.58	0	45	2620	2595	2555	2530	2490	2607	2542	17	770	100	1540	5	1	17477270	452	-21.36	1.10	12	0.00	-121.00	2352.00	5270	20231016	-50.95	2210	20240806	16.97	4850	-46.70	20240131	2210	16.97	20240806	4850	-46.70	20240131	2210	16.97	20240806	1.81	N	285800	100	17 억		100527	N	N	0	N	00	N
89	20241016	161104	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	20	2	0.78	60773135	23772	214.43	2525	2580	2515	3315	1785	2550	2556.50	0.58	0	-1000	2590	2570	2550	2530	2510	2580	2540	17	765	100	1530	5	1	17477270	449	-21.24	1.09	12	0.14	-121.00	2352.00	5270	20231016	-51.23	2210	20240806	16.29	4850	-47.01	20240131	2210	16.29	20240806	5270	-51.23	20231016	2210	16.29	20240806	1.82	N	285800	100	17 억		101527	N	N	0	N	00	N
90	20241016	151111	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	10	2	0.39	56403955	22062	199.01	2525	2580	2515	3315	1785	2550	2556.61	0.58	0	-1059	2590	2570	2550	2530	2510	2580	2540	17	765	100	1530	5	1	17477270	447	-21.16	1.09	12	0.13	-121.00	2352.00	5270	20231016	-51.42	2210	20240806	15.84	4850	-47.22	20240131	2210	15.84	20240806	5270	-51.42	20231016	2210	15.84	20240806	1.82	N	285800	100	17 억		101527	N	N	0	N	00	N
91	20241016	141112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	-10	5	-0.39	49494475	19366	174.69	2525	2580	2515	3315	1785	2550	2555.74	0.58	0	-825	2590	2570	2550	2530	2510	2580	2540	17	765	100	1530	5	1	17477270	444	-20.99	1.08	12	0.11	-121.00	2352.00	5270	20231016	-51.80	2210	20240806	14.93	4850	-47.63	20240131	2210	14.93	20240806	5270	-51.80	20231016	2210	14.93	20240806	1.82	N	285800	100	17 억		101527	N	N	0	N	00	N
92	20241016	131107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	5	2	0.20	45162085	17667	159.36	2525	2580	2515	3315	1785	2550	2556.30	0.58	0	-825	2590	2570	2550	2530	2510	2580	2540	17	765	100	1530	5	1	17477270	447	-21.12	1.09	12	0.10	-121.00	2352.00	5270	20231016	-51.52	2210	20240806	15.61	4850	-47.32	20240131	2210	15.61	20240806	5270	-51.52	20231016	2210	15.61	20240806	1.82	N	285800	100	17 억		101527	N	N	0	N	00	N
93	20241016	121107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	20	2	0.78	32254575	12625	113.88	2525	2580	2515	3315	1785	2550	2554.82	0.58	0	-984	2590	2570	2550	2530	2510	2580	2540	17	765	100	1530	5	1	17477270	449	-21.24	1.09	12	0.07	-121.00	2352.00	5270	20231016	-51.23	2210	20240806	16.29	4850	-47.01	20240131	2210	16.29	20240806	5270	-51.23	20231016	2210	16.29	20240806	1.82	N	285800	100	17 억		101527	N	N	0	N	00	N
94	20241016	111105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	25	2	0.98	22070365	8667	78.18	2525	2580	2515	3315	1785	2550	2546.48	0.58	0	-664	2590	2570	2550	2530	2510	2580	2540	17	765	100	1530	5	1	17477270	450	-21.28	1.09	12	0.05	-121.00	2352.00	5270	20231016	-51.14	2210	20240806	16.52	4850	-46.91	20240131	2210	16.52	20240806	5270	-51.14	20231016	2210	16.52	20240806	1.82	N	285800	100	17 억		101527	N	N	0	N	00	N
95	20241016	101105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	5	2	0.20	10976820	4319	38.96	2525	2560	2515	3315	1785	2550	2541.52	0.58	0	-427	2590	2570	2550	2530	2510	2580	2540	17	765	100	1530	5	1	17477270	447	-21.12	1.09	12	0.02	-121.00	2352.00	5270	20231016	-51.52	2210	20240806	15.61	4850	-47.32	20240131	2210	15.61	20240806	5270	-51.52	20231016	2210	15.61	20240806	1.82	N	285800	100	17 억		101527	N	N	0	N	00	N
96	20241016	091108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	-30	5	-1.18	2500820	992	8.95	2525	2530	2515	3315	1785	2550	2520.99	0.58	0	124	2590	2570	2550	2530	2510	2580	2540	17	765	100	1530	5	1	17477270	440	-20.83	1.07	12	0.01	-121.00	2352.00	5270	20231016	-52.18	2210	20240806	14.03	4850	-48.04	20240131	2210	14.03	20240806	5270	-52.18	20231016	2210	14.03	20240806	1.82	N	285800	100	17 억		101527	N	N	0	N	00	N
97	20241015	161100	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	20	2	0.79	28316455	11086	53.39	2530	2570	2530	3285	1775	2530	2554.25	0.58	0	-69	2620	2575	2545	2500	2470	2560	2485	17	755	100	1510	5	1	17477270	446	-21.07	1.08	12	0.06	-121.00	2352.00	5270	20231016	-51.61	2210	20240806	15.38	4850	-47.42	20240131	2210	15.38	20240806	5270	-51.61	20231016	2210	15.38	20240806	1.83	N	285800	100	17 억		101596	N	N	0	N	00	N
98	20241015	151109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	20	2	0.79	27661105	10829	52.15	2530	2570	2530	3285	1775	2530	2554.35	0.58	0	28	2620	2575	2545	2500	2470	2560	2485	17	755	100	1510	5	1	17477270	446	-21.07	1.08	12	0.06	-121.00	2352.00	5270	20231016	-51.61	2210	20240806	15.38	4850	-47.42	20240131	2210	15.38	20240806	5270	-51.61	20231016	2210	15.38	20240806	1.83	N	285800	100	17 억		101596	N	N	0	N	00	N
99	20241015	141109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	15	2	0.59	26604910	10415	50.15	2530	2570	2530	3285	1775	2530	2554.48	0.58	0	-235	2620	2575	2545	2500	2470	2560	2485	17	755	100	1510	5	1	17477270	445	-21.03	1.08	12	0.06	-121.00	2352.00	5270	20231016	-51.71	2210	20240806	15.16	4850	-47.53	20240131	2210	15.16	20240806	5270	-51.71	20231016	2210	15.16	20240806	1.83	N	285800	100	17 억		101596	N	N	0	N	00	N
100	20241015	131106	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	5	2	0.20	26108785	10220	49.22	2530	2570	2530	3285	1775	2530	2554.68	0.58	0	-255	2620	2575	2545	2500	2470	2560	2485	17	755	100	1510	5	1	17477270	443	-20.95	1.08	12	0.06	-121.00	2352.00	5270	20231016	-51.90	2210	20240806	14.71	4850	-47.73	20240131	2210	14.71	20240806	5270	-51.90	20231016	2210	14.71	20240806	1.83	N	285800	100	17 억		101596	N	N	0	N	00	N
101	20241015	121108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	30	2	1.19	21522565	8420	40.55	2530	2570	2530	3285	1775	2530	2556.12	0.58	0	-273	2620	2575	2545	2500	2470	2560	2485	17	755	100	1510	5	1	17477270	447	-21.16	1.09	12	0.05	-121.00	2352.00	5270	20231016	-51.42	2210	20240806	15.84	4850	-47.22	20240131	2210	15.84	20240806	5270	-51.42	20231016	2210	15.84	20240806	1.83	N	285800	100	17 억		101596	N	N	0	N	00	N
102	20241015	111113	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	35	2	1.38	14783690	5787	27.87	2530	2570	2530	3285	1775	2530	2554.64	0.58	0	-283	2620	2575	2545	2500	2470	2560	2485	17	755	100	1510	5	1	17477270	448	-21.20	1.09	12	0.03	-121.00	2352.00	5270	20231016	-51.33	2210	20240806	16.06	4850	-47.11	20240131	2210	16.06	20240806	5270	-51.33	20231016	2210	16.06	20240806	1.83	N	285800	100	17 억		101596	N	N	0	N	00	N
103	20241015	101111	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	40	2	1.58	13186765	5165	24.87	2530	2570	2530	3285	1775	2530	2553.10	0.58	0	-21	2620	2575	2545	2500	2470	2560	2485	17	755	100	1510	5	1	17477270	449	-21.24	1.09	12	0.03	-121.00	2352.00	5270	20231016	-51.23	2210	20240806	16.29	4850	-47.01	20240131	2210	16.29	20240806	5270	-51.23	20231016	2210	16.29	20240806	1.83	N	285800	100	17 억		101596	N	N	0	N	00	N
104	20241015	091105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	10	2	0.40	528020	208	1.00	2530	2540	2530	3285	1775	2530	2538.56	0.58	0	155	2620	2575	2545	2500	2470	2560	2485	17	755	100	1510	5	1	17477270	444	-20.99	1.08	12	0.00	-121.00	2352.00	5270	20231016	-51.80	2210	20240806	14.93	4850	-47.63	20240131	2210	14.93	20240806	5270	-51.80	20231016	2210	14.93	20240806	1.83	N	285800	100	17 억		101596	N	N	0	N	00	N
105	20241014	161039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	-20	5	-0.78	52621415	20766	186.79	2550	2590	2515	3315	1785	2550	2534.03	0.59	0	-1468	2593	2571	2538	2516	2483	2582	2527	17	765	100	1530	5	1	17477270	442	-20.91	1.08	12	0.12	-121.00	2352.00	5270	20231016	-51.99	2210	20240806	14.48	4850	-47.84	20240131	2210	14.48	20240806	5270	-51.99	20231016	2210	14.48	20240806	1.82	N	285800	100	17 억		103064	N	N	0	N	00	N
106	20241014	151053	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	-5	5	-0.20	42284460	16685	150.09	2550	2590	2515	3315	1785	2550	2534.28	0.59	0	-1246	2593	2571	2538	2516	2483	2582	2527	17	765	100	1530	5	1	17477270	445	-21.03	1.08	12	0.10	-121.00	2352.00	5270	20231016	-51.71	2210	20240806	15.16	4850	-47.53	20240131	2210	15.16	20240806	5270	-51.71	20231016	2210	15.16	20240806	1.82	N	285800	100	17 억		103064	N	N	0	N	00	N
107	20241014	141052	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	-20	5	-0.78	37145665	14654	131.82	2550	2590	2515	3315	1785	2550	2534.85	0.59	0	-1247	2593	2571	2538	2516	2483	2582	2527	17	765	100	1530	5	1	17477270	442	-20.91	1.08	12	0.08	-121.00	2352.00	5270	20231016	-51.99	2210	20240806	14.48	4850	-47.84	20240131	2210	14.48	20240806	5270	-51.99	20231016	2210	14.48	20240806	1.82	N	285800	100	17 억		103064	N	N	0	N	00	N
108	20241014	131050	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	-15	5	-0.59	33199170	13096	117.80	2550	2590	2515	3315	1785	2550	2535.06	0.59	0	-1263	2593	2571	2538	2516	2483	2582	2527	17	765	100	1530	5	1	17477270	443	-20.95	1.08	12	0.07	-121.00	2352.00	5270	20231016	-51.90	2210	20240806	14.71	4850	-47.73	20240131	2210	14.71	20240806	5270	-51.90	20231016	2210	14.71	20240806	1.82	N	285800	100	17 억		103064	N	N	0	N	00	N
109	20241014	121042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	-15	5	-0.59	30750360	12130	109.11	2550	2590	2515	3315	1785	2550	2535.07	0.59	0	-1263	2593	2571	2538	2516	2483	2582	2527	17	765	100	1530	5	1	17477270	443	-20.95	1.08	12	0.07	-121.00	2352.00	5270	20231016	-51.90	2210	20240806	14.71	4850	-47.73	20240131	2210	14.71	20240806	5270	-51.90	20231016	2210	14.71	20240806	1.82	N	285800	100	17 억		103064	N	N	0	N	00	N
110	20241014	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	-10	5	-0.39	17441500	6875	61.84	2550	2590	2515	3315	1785	2550	2536.95	0.59	0	-1263	2593	2571	2538	2516	2483	2582	2527	17	765	100	1530	5	1	17477270	444	-20.99	1.08	12	0.04	-121.00	2352.00	5270	20231016	-51.80	2210	20240806	14.93	4850	-47.63	20240131	2210	14.93	20240806	5270	-51.80	20231016	2210	14.93	20240806	1.82	N	285800	100	17 억		103064	N	N	0	N	00	N
111	20241014	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	0	3	0.00	6354780	2484	22.34	2550	2590	2515	3315	1785	2550	2558.29	0.59	0	-409	2593	2571	2538	2516	2483	2582	2527	17	765	100	1530	5	1	17477270	446	-21.07	1.08	12	0.01	-121.00	2352.00	5270	20231016	-51.61	2210	20240806	15.38	4850	-47.42	20240131	2210	15.38	20240806	5270	-51.61	20231016	2210	15.38	20240806	1.82	N	285800	100	17 억		103064	N	N	0	N	00	N
112	20241014	091046	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	0	3	0.00	2076915	804	7.23	2550	2590	2550	3315	1785	2550	2583.23	0.59	0	-61	2593	2571	2538	2516	2483	2582	2527	17	765	100	1530	5	1	17477270	446	-21.07	1.08	12	0.00	-121.00	2352.00	5270	20231016	-51.61	2210	20240806	15.38	4850	-47.42	20240131	2210	15.38	20240806	5270	-51.61	20231016	2210	15.38	20240806	1.82	N	285800	100	17 억		103064	N	N	0	N	00	N
113	20241011	161026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	20	2	0.79	28156510	11116	57.17	2505	2560	2505	3285	1775	2530	2532.94	0.59	0	13	2616	2572	2546	2502	2476	2595	2525	17	755	100	1510	5	1	17477270	446	-21.07	1.08	12	0.06	-121.00	2352.00	5270	20231016	-51.61	2210	20240806	15.38	4850	-47.42	20240131	2210	15.38	20240806	5270	-51.61	20231016	2210	15.38	20240806	1.79	N	285800	100	17 억		103051	N	N	0	N	00	N
114	20241011	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	15	2	0.59	21577800	8524	43.84	2505	2560	2505	3285	1775	2530	2531.42	0.59	0	20	2616	2572	2546	2502	2476	2595	2525	17	755	100	1510	5	1	17477270	445	-21.03	1.08	12	0.05	-121.00	2352.00	5270	20231016	-51.71	2210	20240806	15.16	4850	-47.53	20240131	2210	15.16	20240806	5270	-51.71	20231016	2210	15.16	20240806	1.79	N	285800	100	17 억		103051	N	N	0	N	00	N
115	20241011	141043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	5	2	0.20	12041885	4760	24.48	2505	2560	2505	3285	1775	2530	2529.81	0.59	0	118	2616	2572	2546	2502	2476	2595	2525	17	755	100	1510	5	1	17477270	443	-20.95	1.08	12	0.03	-121.00	2352.00	5270	20231016	-51.90	2210	20240806	14.71	4850	-47.73	20240131	2210	14.71	20240806	5270	-51.90	20231016	2210	14.71	20240806	1.79	N	285800	100	17 억		103051	N	N	0	N	00	N
116	20241011	131043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	15	2	0.59	9322545	3693	18.99	2505	2560	2505	3285	1775	2530	2524.38	0.59	0	225	2616	2572	2546	2502	2476	2595	2525	17	755	100	1510	5	1	17477270	445	-21.03	1.08	12	0.02	-121.00	2352.00	5270	20231016	-51.71	2210	20240806	15.16	4850	-47.53	20240131	2210	15.16	20240806	5270	-51.71	20231016	2210	15.16	20240806	1.79	N	285800	100	17 억		103051	N	N	0	N	00	N
117	20241011	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	0	3	0.00	8034430	3184	16.38	2505	2560	2505	3285	1775	2530	2523.38	0.59	0	225	2616	2572	2546	2502	2476	2595	2525	17	755	100	1510	5	1	17477270	442	-20.91	1.08	12	0.02	-121.00	2352.00	5270	20231016	-51.99	2210	20240806	14.48	4850	-47.84	20240131	2210	14.48	20240806	5270	-51.99	20231016	2210	14.48	20240806	1.79	N	285800	100	17 억		103051	N	N	0	N	00	N
118	20241011	111037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	0	3	0.00	5706970	2259	11.62	2505	2560	2505	3285	1775	2530	2526.33	0.59	0	225	2616	2572	2546	2502	2476	2595	2525	17	755	100	1510	5	1	17477270	442	-20.91	1.08	12	0.01	-121.00	2352.00	5270	20231016	-51.99	2210	20240806	14.48	4850	-47.84	20240131	2210	14.48	20240806	5270	-51.99	20231016	2210	14.48	20240806	1.79	N	285800	100	17 억		103051	N	N	0	N	00	N
119	20241011	101046	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	0	3	0.00	5401090	2138	11.00	2505	2560	2505	3285	1775	2530	2526.23	0.59	0	215	2616	2572	2546	2502	2476	2595	2525	17	755	100	1510	5	1	17477270	442	-20.91	1.08	12	0.01	-121.00	2352.00	5270	20231016	-51.99	2210	20240806	14.48	4850	-47.84	20240131	2210	14.48	20240806	5270	-51.99	20231016	2210	14.48	20240806	1.79	N	285800	100	17 억		103051	N	N	0	N	00	N
120	20241011	091042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	-10	5	-0.40	2780790	1103	5.67	2505	2535	2505	3285	1775	2530	2521.12	0.59	0	23	2616	2572	2546	2502	2476	2595	2525	17	755	100	1510	5	1	17477270	440	-20.83	1.07	12	0.01	-121.00	2352.00	5270	20231016	-52.18	2210	20240806	14.03	4850	-48.04	20240131	2210	14.03	20240806	5270	-52.18	20231016	2210	14.03	20240806	1.79	N	285800	100	17 억		103051	N	N	0	N	00	N
121	20241010	161105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	10	2	0.40	49503245	19443	89.59	2520	2590	2520	3275	1765	2520	2546.07	0.58	0	1881	2630	2575	2535	2480	2440	2555	2460	17	755	100	1510	5	1	17477270	442	-20.91	1.08	12	0.11	-121.00	2352.00	5270	20231016	-51.99	2210	20240806	14.48	4850	-47.84	20240131	2210	14.48	20240806	5270	-51.99	20231016	2210	14.48	20240806	1.80	N	285800	100	17 억		101172	N	N	0	N	00	N
122	20241010	151122	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	15	2	0.60	36202490	14186	65.37	2520	2590	2520	3275	1765	2520	2551.99	0.58	0	2017	2630	2575	2535	2480	2440	2555	2460	17	755	100	1510	5	1	17477270	443	-20.95	1.08	12	0.08	-121.00	2352.00	5270	20231016	-51.90	2210	20240806	14.71	4850	-47.73	20240131	2210	14.71	20240806	5270	-51.90	20231016	2210	14.71	20240806	1.80	N	285800	100	17 억		101172	N	N	0	N	00	N
123	20241010	141115	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	30	2	1.19	32026110	12539	57.78	2520	2590	2520	3275	1765	2520	2554.12	0.58	0	1978	2630	2575	2535	2480	2440	2555	2460	17	755	100	1510	5	1	17477270	446	-21.07	1.08	12	0.07	-121.00	2352.00	5270	20231016	-51.61	2210	20240806	15.38	4850	-47.42	20240131	2210	15.38	20240806	5270	-51.61	20231016	2210	15.38	20240806	1.80	N	285800	100	17 억		101172	N	N	0	N	00	N
124	20241010	131112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	10	2	0.40	29593820	11582	53.37	2520	2590	2520	3275	1765	2520	2555.16	0.58	0	1568	2630	2575	2535	2480	2440	2555	2460	17	755	100	1510	5	1	17477270	442	-20.91	1.08	12	0.07	-121.00	2352.00	5270	20231016	-51.99	2210	20240806	14.48	4850	-47.84	20240131	2210	14.48	20240806	5270	-51.99	20231016	2210	14.48	20240806	1.80	N	285800	100	17 억		101172	N	N	0	N	00	N
125	20241010	121112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	25	2	0.99	28321685	11081	51.06	2520	2590	2520	3275	1765	2520	2555.88	0.58	0	1640	2630	2575	2535	2480	2440	2555	2460	17	755	100	1510	5	1	17477270	445	-21.03	1.08	12	0.06	-121.00	2352.00	5270	20231016	-51.71	2210	20240806	15.16	4850	-47.53	20240131	2210	15.16	20240806	5270	-51.71	20231016	2210	15.16	20240806	1.80	N	285800	100	17 억		101172	N	N	0	N	00	N
126	20241010	111111	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	20	2	0.79	27241835	10656	49.10	2520	2590	2520	3275	1765	2520	2556.48	0.58	0	1738	2630	2575	2535	2480	2440	2555	2460	17	755	100	1510	5	1	17477270	444	-20.99	1.08	12	0.06	-121.00	2352.00	5270	20231016	-51.80	2210	20240806	14.93	4850	-47.63	20240131	2210	14.93	20240806	5270	-51.80	20231016	2210	14.93	20240806	1.80	N	285800	100	17 억		101172	N	N	0	N	00	N
127	20241010	101110	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	50	2	1.98	18253965	7120	32.81	2520	2590	2520	3275	1765	2520	2563.76	0.58	0	952	2630	2575	2535	2480	2440	2555	2460	17	755	100	1510	5	1	17477270	449	-21.24	1.09	12	0.04	-121.00	2352.00	5270	20231016	-51.23	2210	20240806	16.29	4850	-47.01	20240131	2210	16.29	20240806	5270	-51.23	20231016	2210	16.29	20240806	1.80	N	285800	100	17 억		101172	N	N	0	N	00	N
128	20241010	091114	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	5	2	0.20	151490	60	0.28	2520	2525	2520	3275	1765	2520	2524.83	0.58	0	58	2630	2575	2535	2480	2440	2555	2460	17	755	100	1510	5	1	17477270	441	-20.87	1.07	12	0.00	-121.00	2352.00	5270	20231016	-52.09	2210	20240806	14.25	4850	-47.94	20240131	2210	14.25	20240806	5270	-52.09	20231016	2210	14.25	20240806	1.80	N	285800	100	17 억		101172	N	N	0	N	00	N
129	20241008	161102	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	-15	5	-0.59	55247940	21682	54.98	2535	2590	2495	3295	1775	2535	2548.11	0.59	0	-1163	2628	2581	2503	2456	2378	2605	2480	17	760	100	1520	5	1	17477270	440	-20.83	1.07	12	0.12	-121.00	2352.00	5270	20231016	-52.18	2210	20240806	14.03	4850	-48.04	20240131	2210	14.03	20240806	5270	-52.18	20231016	2210	14.03	20240806	1.81	N	285800	100	17 억		102335	N	N	0	N	00	N
130	20241008	151112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	5	2	0.20	51693905	20286	51.44	2535	2590	2495	3295	1775	2535	2548.26	0.59	0	-814	2628	2581	2503	2456	2378	2605	2480	17	760	100	1520	5	1	17477270	444	-20.99	1.08	12	0.12	-121.00	2352.00	5270	20231016	-51.80	2210	20240806	14.93	4850	-47.63	20240131	2210	14.93	20240806	5270	-51.80	20231016	2210	14.93	20240806	1.81	N	285800	100	17 억		102335	N	N	0	N	00	N
131	20241008	141107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	25	2	0.99	33416615	13171	33.40	2535	2590	2495	3295	1775	2535	2537.14	0.59	0	-141	2628	2581	2503	2456	2378	2605	2480	17	760	100	1520	5	1	17477270	447	-21.16	1.09	12	0.08	-121.00	2352.00	5270	20231016	-51.42	2210	20240806	15.84	4850	-47.22	20240131	2210	15.84	20240806	5270	-51.42	20231016	2210	15.84	20240806	1.81	N	285800	100	17 억		102335	N	N	0	N	00	N
132	20241008	131105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	0	3	0.00	24040460	9496	24.08	2535	2555	2495	3295	1775	2535	2531.64	0.59	0	-30	2628	2581	2503	2456	2378	2605	2480	17	760	100	1520	5	1	17477270	443	-20.95	1.08	12	0.05	-121.00	2352.00	5270	20231016	-51.90	2210	20240806	14.71	4850	-47.73	20240131	2210	14.71	20240806	5270	-51.90	20231016	2210	14.71	20240806	1.81	N	285800	100	17 억		102335	N	N	0	N	00	N
133	20241008	121107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	-20	5	-0.79	23936865	9455	23.98	2535	2555	2495	3295	1775	2535	2531.66	0.59	0	-22	2628	2581	2503	2456	2378	2605	2480	17	760	100	1520	5	1	17477270	440	-20.79	1.07	12	0.05	-121.00	2352.00	5270	20231016	-52.28	2210	20240806	13.80	4850	-48.14	20240131	2210	13.80	20240806	5270	-52.28	20231016	2210	13.80	20240806	1.81	N	285800	100	17 억		102335	N	N	0	N	00	N
134	20241008	111105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	-15	5	-0.59	11670605	4614	11.70	2535	2550	2495	3295	1775	2535	2529.39	0.59	0	14	2628	2581	2503	2456	2378	2605	2480	17	760	100	1520	5	1	17477270	440	-20.83	1.07	12	0.03	-121.00	2352.00	5270	20231016	-52.18	2210	20240806	14.03	4850	-48.04	20240131	2210	14.03	20240806	5270	-52.18	20231016	2210	14.03	20240806	1.81	N	285800	100	17 억		102335	N	N	0	N	00	N
135	20241008	101106	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	15	2	0.59	10506235	4153	10.53	2535	2550	2495	3295	1775	2535	2529.79	0.59	0	14	2628	2581	2503	2456	2378	2605	2480	17	760	100	1520	5	1	17477270	446	-21.07	1.08	12	0.02	-121.00	2352.00	5270	20231016	-51.61	2210	20240806	15.38	4850	-47.42	20240131	2210	15.38	20240806	5270	-51.61	20231016	2210	15.38	20240806	1.81	N	285800	100	17 억		102335	N	N	0	N	00	N
136	20241008	091107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	-5	5	-0.20	2132890	842	2.14	2535	2535	2525	3295	1775	2535	2533.12	0.59	0	-127	2628	2581	2503	2456	2378	2605	2480	17	760	100	1520	5	1	17477270	442	-20.91	1.08	12	0.00	-121.00	2352.00	5270	20231016	-51.99	2210	20240806	14.48	4850	-47.84	20240131	2210	14.48	20240806	5270	-51.99	20231016	2210	14.48	20240806	1.81	N	285800	100	17 억		102335	N	N	0	N	00	N
137	20241007	161121	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	85	2	3.47	98608640	39433	194.95	2450	2550	2425	3185	1715	2450	2500.66	0.53	0	10011	2530	2490	2460	2420	2390	2475	2405	17	735	100	1470	5	1	17477270	443	-20.95	1.08	12	0.23	-121.00	2352.00	5270	20231016	-51.90	2210	20240806	14.71	4850	-47.73	20240131	2210	14.71	20240806	5270	-51.90	20231016	2210	14.71	20240806	1.83	N	285800	100	17 억		92417	N	N	0	N	00	N
138	20241007	151034	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	95	2	3.88	97867255	39141	193.51	2450	2550	2425	3185	1715	2450	2500.38	0.53	0	9803	2530	2490	2460	2420	2390	2475	2405	17	735	100	1470	5	1	17477270	445	-21.03	1.08	12	0.22	-121.00	2352.00	5270	20231016	-51.71	2210	20240806	15.16	4850	-47.53	20240131	2210	15.16	20240806	5270	-51.71	20231016	2210	15.16	20240806	1.83	N	285800	100	17 억		92417	N	N	0	N	00	N
139	20241007	141056	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	80	2	3.27	88684505	35509	175.55	2450	2550	2425	3185	1715	2450	2497.52	0.53	0	9566	2530	2490	2460	2420	2390	2475	2405	17	735	100	1470	5	1	17477270	442	-20.91	1.08	12	0.20	-121.00	2352.00	5270	20231016	-51.99	2210	20240806	14.48	4850	-47.84	20240131	2210	14.48	20240806	5270	-51.99	20231016	2210	14.48	20240806	1.83	N	285800	100	17 억		92417	N	N	0	N	00	N
140	20241007	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	70	2	2.86	53221475	21465	106.12	2450	2550	2425	3185	1715	2450	2479.45	0.53	0	7262	2530	2490	2460	2420	2390	2475	2405	17	735	100	1470	5	1	17477270	440	-20.83	1.07	12	0.12	-121.00	2352.00	5270	20231016	-52.18	2210	20240806	14.03	4850	-48.04	20240131	2210	14.03	20240806	5270	-52.18	20231016	2210	14.03	20240806	1.83	N	285800	100	17 억		92417	N	N	0	N	00	N
141	20241007	121057	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	40	2	1.63	38754075	15682	77.53	2450	2550	2425	3185	1715	2450	2471.25	0.53	0	4528	2530	2490	2460	2420	2390	2475	2405	17	735	100	1470	5	1	17477270	435	-20.58	1.06	12	0.09	-121.00	2352.00	5270	20231016	-52.75	2210	20240806	12.67	4850	-48.66	20240131	2210	12.67	20240806	5270	-52.75	20231016	2210	12.67	20240806	1.83	N	285800	100	17 억		92417	N	N	0	N	00	N
142	20241007	111015	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	40	2	1.63	32940365	13353	66.02	2450	2550	2425	3185	1715	2450	2466.89	0.53	0	4531	2530	2490	2460	2420	2390	2475	2405	17	735	100	1470	5	1	17477270	435	-20.58	1.06	12	0.08	-121.00	2352.00	5270	20231016	-52.75	2210	20240806	12.67	4850	-48.66	20240131	2210	12.67	20240806	5270	-52.75	20231016	2210	12.67	20240806	1.83	N	285800	100	17 억		92417	N	N	0	N	00	N
143	20241007	101008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	50	2	2.04	28404440	11535	57.03	2450	2550	2425	3185	1715	2450	2462.46	0.53	0	4717	2530	2490	2460	2420	2390	2475	2405	17	735	100	1470	5	1	17477270	437	-20.66	1.06	12	0.07	-121.00	2352.00	5270	20231016	-52.56	2210	20240806	13.12	4850	-48.45	20240131	2210	13.12	20240806	5270	-52.56	20231016	2210	13.12	20240806	1.83	N	285800	100	17 억		92417	N	N	0	N	00	N
144	20241007	091048	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-20	5	-0.82	700370	288	1.42	2450	2450	2425	3185	1715	2450	2431.84	0.53	0	-8	2530	2490	2460	2420	2390	2475	2405	17	735	100	1470	5	1	17477270	425	-20.08	1.03	12	0.00	-121.00	2352.00	5270	20231016	-53.89	2210	20240806	9.95	4850	-49.90	20240131	2210	9.95	20240806	5270	-53.89	20231016	2210	9.95	20240806	1.83	N	285800	100	17 억		92417	N	N	0	N	00	N
145	20241004	160941	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-10	5	-0.41	49494385	20190	95.50	2460	2500	2430	3195	1725	2460	2451.43	0.53	0	-595	2590	2525	2470	2405	2350	2497	2377	17	735	100	1470	5	1	17477270	428	-20.25	1.04	12	0.12	-121.00	2352.00	5270	20231016	-53.51	2210	20240806	10.86	4850	-49.48	20240131	2210	10.86	20240806	5270	-53.51	20231016	2210	10.86	20240806	1.86	N	285800	100	17 억		93012	N	N	0	N	00	N
146	20241004	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-30	5	-1.22	44268535	18057	85.41	2460	2500	2430	3195	1725	2460	2451.60	0.53	0	-432	2590	2525	2470	2405	2350	2497	2377	17	735	100	1470	5	1	17477270	425	-20.08	1.03	12	0.10	-121.00	2352.00	5270	20231016	-53.89	2210	20240806	9.95	4850	-49.90	20240131	2210	9.95	20240806	5270	-53.89	20231016	2210	9.95	20240806	1.86	N	285800	100	17 억		93012	N	N	0	N	00	N
147	20241004	140938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	-20	5	-0.81	31947500	12990	61.44	2460	2500	2430	3195	1725	2460	2459.39	0.53	0	-1554	2590	2525	2470	2405	2350	2497	2377	17	735	100	1470	5	1	17477270	426	-20.17	1.04	12	0.07	-121.00	2352.00	5270	20231016	-53.70	2210	20240806	10.41	4850	-49.69	20240131	2210	10.41	20240806	5270	-53.70	20231016	2210	10.41	20240806	1.86	N	285800	100	17 억		93012	N	N	0	N	00	N
148	20241004	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-10	5	-0.41	20534010	8316	39.34	2460	2500	2445	3195	1725	2460	2469.22	0.53	0	-2427	2590	2525	2470	2405	2350	2497	2377	17	735	100	1470	5	1	17477270	428	-20.25	1.04	12	0.05	-121.00	2352.00	5270	20231016	-53.51	2210	20240806	10.86	4850	-49.48	20240131	2210	10.86	20240806	5270	-53.51	20231016	2210	10.86	20240806	1.86	N	285800	100	17 억		93012	N	N	0	N	00	N
149	20241004	120950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	0	3	0.00	16962430	6863	32.46	2460	2500	2445	3195	1725	2460	2471.58	0.53	0	-2186	2590	2525	2470	2405	2350	2497	2377	17	735	100	1470	5	1	17477270	430	-20.33	1.05	12	0.04	-121.00	2352.00	5270	20231016	-53.32	2210	20240806	11.31	4850	-49.28	20240131	2210	11.31	20240806	5270	-53.32	20231016	2210	11.31	20240806	1.86	N	285800	100	17 억		93012	N	N	0	N	00	N
150	20241004	110942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	25	2	1.02	16155250	6536	30.92	2460	2500	2445	3195	1725	2460	2471.73	0.53	0	-2176	2590	2525	2470	2405	2350	2497	2377	17	735	100	1470	5	1	17477270	434	-20.54	1.06	12	0.04	-121.00	2352.00	5270	20231016	-52.85	2210	20240806	12.44	4850	-48.76	20240131	2210	12.44	20240806	5270	-52.85	20231016	2210	12.44	20240806	1.86	N	285800	100	17 억		93012	N	N	0	N	00	N
151	20241004	100946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	35	2	1.42	10338200	4189	19.81	2460	2500	2445	3195	1725	2460	2467.94	0.53	0	-1338	2590	2525	2470	2405	2350	2497	2377	17	735	100	1470	5	1	17477270	436	-20.62	1.06	12	0.02	-121.00	2352.00	5270	20231016	-52.66	2210	20240806	12.90	4850	-48.56	20240131	2210	12.90	20240806	5270	-52.66	20231016	2210	12.90	20240806	1.86	N	285800	100	17 억		93012	N	N	0	N	00	N
152	20241004	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	-15	5	-0.61	4049005	1644	7.78	2460	2475	2445	3195	1725	2460	2462.90	0.53	0	-731	2590	2525	2470	2405	2350	2497	2377	17	735	100	1470	5	1	17477270	427	-20.21	1.04	12	0.01	-121.00	2352.00	5270	20231016	-53.61	2210	20240806	10.63	4850	-49.59	20240131	2210	10.63	20240806	5270	-53.61	20231016	2210	10.63	20240806	1.86	N	285800	100	17 억		93012	N	N	0	N	00	N
153	20241002	160939	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-20	5	-0.81	52108710	21141	86.56	2495	2535	2415	3220	1740	2480	2464.82	0.54	0	-904	2626	2552	2501	2427	2376	2527	2402	17	740	100	1480	5	1	17477270	430	-20.33	1.05	12	0.12	-121.00	2352.00	6140	20230920	-59.93	2210	20240806	11.31	4850	-49.28	20240131	2210	11.31	20240806	5270	-53.32	20231016	2210	11.31	20240806	1.86	N	285800	100	17 억		93916	N	N	0	N	00	N
154	20241002	150950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-50	5	-2.02	42243310	17091	69.98	2495	2535	2430	3220	1740	2480	2471.67	0.54	0	-95	2626	2552	2501	2427	2376	2527	2402	17	740	100	1480	5	1	17477270	425	-20.08	1.03	12	0.10	-121.00	2352.00	6140	20230920	-60.42	2210	20240806	9.95	4850	-49.90	20240131	2210	9.95	20240806	5270	-53.89	20231016	2210	9.95	20240806	1.86	N	285800	100	17 억		93916	N	N	0	N	00	N
155	20241002	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	0	3	0.00	23822110	9559	39.14	2495	2535	2450	3220	1740	2480	2492.11	0.54	0	-1416	2626	2552	2501	2427	2376	2527	2402	17	740	100	1480	5	1	17477270	433	-20.50	1.05	12	0.05	-121.00	2352.00	6140	20230920	-59.61	2210	20240806	12.22	4850	-48.87	20240131	2210	12.22	20240806	5270	-52.94	20231016	2210	12.22	20240806	1.86	N	285800	100	17 억		93916	N	N	0	N	00	N
156	20241002	130942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	15	2	0.60	21751525	8726	35.73	2495	2535	2450	3220	1740	2480	2492.73	0.54	0	-1256	2626	2552	2501	2427	2376	2527	2402	17	740	100	1480	5	1	17477270	436	-20.62	1.06	12	0.05	-121.00	2352.00	6140	20230920	-59.36	2210	20240806	12.90	4850	-48.56	20240131	2210	12.90	20240806	5270	-52.66	20231016	2210	12.90	20240806	1.86	N	285800	100	17 억		93916	N	N	0	N	00	N
157	20241002	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	15	2	0.60	21451920	8606	35.24	2495	2535	2450	3220	1740	2480	2492.67	0.54	0	-1253	2626	2552	2501	2427	2376	2527	2402	17	740	100	1480	5	1	17477270	436	-20.62	1.06	12	0.05	-121.00	2352.00	6140	20230920	-59.36	2210	20240806	12.90	4850	-48.56	20240131	2210	12.90	20240806	5270	-52.66	20231016	2210	12.90	20240806	1.86	N	285800	100	17 억		93916	N	N	0	N	00	N
158	20241002	110931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	45	2	1.81	16818580	6754	27.65	2495	2535	2450	3220	1740	2480	2490.17	0.54	0	-1219	2626	2552	2501	2427	2376	2527	2402	17	740	100	1480	5	1	17477270	441	-20.87	1.07	12	0.04	-121.00	2352.00	6140	20230920	-58.88	2210	20240806	14.25	4850	-47.94	20240131	2210	14.25	20240806	5270	-52.09	20231016	2210	14.25	20240806	1.86	N	285800	100	17 억		93916	N	N	0	N	00	N
159	20241002	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-20	5	-0.81	7096105	2881	11.80	2495	2495	2450	3220	1740	2480	2463.07	0.54	0	-1054	2626	2552	2501	2427	2376	2527	2402	17	740	100	1480	5	1	17477270	430	-20.33	1.05	12	0.02	-121.00	2352.00	6140	20230920	-59.93	2210	20240806	11.31	4850	-49.28	20240131	2210	11.31	20240806	5270	-53.32	20231016	2210	11.31	20240806	1.86	N	285800	100	17 억		93916	N	N	0	N	00	N
160	20241002	090928	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	0	3	0.00	34740	14	0.06	2495	2495	2475	3220	1740	2480	2481.43	0.54	0	-11	2626	2552	2501	2427	2376	2527	2402	17	740	100	1480	5	1	17477270	433	-20.50	1.05	12	0.00	-121.00	2352.00	6140	20230920	-59.61	2210	20240806	12.22	4850	-48.87	20240131	2210	12.22	20240806	5270	-52.94	20231016	2210	12.22	20240806	1.86	N	285800	100	17 억		93916	N	N	0	N	00	N