KissMeData/344860/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	161305	57	100.00	KOSDAQ		화학	N	N	N	N		N	1843	1	2	0.05	75038800	40398	802.18	1842	1870	1825	2390	1290	1842	1857.49	9.43	0	1727	1854	1848	1844	1838	1834	1846	1836	12	548	100	1280	1	1	12030000	222	15.49	1.38	12	0.34	119.00	1332.00	3530	20240118	-47.79	1651	20240805	11.63	3530	-47.79	20240118	1651	11.63	20240805	3530	-47.79	20240118	1651	11.63	20240805	0.18	N	344860	100	12 억		1133937	N	N	0	N	00	N
3	20241031	151326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1843	1	2	0.05	70926868	38167	757.88	1842	1870	1825	2390	1290	1842	1858.33	9.43	0	2236	1854	1848	1844	1838	1834	1846	1836	12	548	100	1280	1	1	12030000	222	15.49	1.38	12	0.32	119.00	1332.00	3530	20240118	-47.79	1651	20240805	11.63	3530	-47.79	20240118	1651	11.63	20240805	3530	-47.79	20240118	1651	11.63	20240805	0.18	N	344860	100	12 억		1133937	N	N	0	N	00	N
4	20241031	141322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1860	18	2	0.98	10524497	5704	113.26	1842	1870	1825	2390	1290	1842	1845.11	9.43	0	554	1854	1848	1844	1838	1834	1846	1836	12	548	100	1280	1	1	12030000	224	15.63	1.40	12	0.05	119.00	1332.00	3530	20240118	-47.31	1651	20240805	12.66	3530	-47.31	20240118	1651	12.66	20240805	3530	-47.31	20240118	1651	12.66	20240805	0.18	N	344860	100	12 억		1133937	N	N	0	N	00	N
5	20241031	131325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1837	-5	5	-0.27	9917300	5374	106.71	1842	1870	1825	2390	1290	1842	1845.42	9.43	0	546	1854	1848	1844	1838	1834	1846	1836	12	548	100	1280	1	1	12030000	221	15.44	1.38	12	0.04	119.00	1332.00	3530	20240118	-47.96	1651	20240805	11.27	3530	-47.96	20240118	1651	11.27	20240805	3530	-47.96	20240118	1651	11.27	20240805	0.18	N	344860	100	12 억		1133937	N	N	0	N	00	N
6	20241031	121321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1864	22	2	1.19	6615753	3581	71.11	1842	1870	1825	2390	1290	1842	1847.46	9.43	0	-337	1854	1848	1844	1838	1834	1846	1836	12	548	100	1280	1	1	12030000	224	15.66	1.40	12	0.03	119.00	1332.00	3530	20240118	-47.20	1651	20240805	12.90	3530	-47.20	20240118	1651	12.90	20240805	3530	-47.20	20240118	1651	12.90	20240805	0.18	N	344860	100	12 억		1133937	N	N	0	N	00	N
7	20241031	111321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1865	23	2	1.25	6507590	3523	69.96	1842	1870	1825	2390	1290	1842	1847.17	9.43	0	-331	1854	1848	1844	1838	1834	1846	1836	12	548	100	1280	1	1	12030000	224	15.67	1.40	12	0.03	119.00	1332.00	3530	20240118	-47.17	1651	20240805	12.96	3530	-47.17	20240118	1651	12.96	20240805	3530	-47.17	20240118	1651	12.96	20240805	0.18	N	344860	100	12 억		1133937	N	N	0	N	00	N
8	20241031	101322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1870	28	2	1.52	5962290	3228	64.10	1842	1870	1825	2390	1290	1842	1847.05	9.43	0	-331	1854	1848	1844	1838	1834	1846	1836	12	548	100	1280	1	1	12030000	225	15.71	1.40	12	0.03	119.00	1332.00	3530	20240118	-47.03	1651	20240805	13.26	3530	-47.03	20240118	1651	13.26	20240805	3530	-47.03	20240118	1651	13.26	20240805	0.18	N	344860	100	12 억		1133937	N	N	0	N	00	N
9	20241031	091321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1835	-7	5	-0.38	1663215	907	18.01	1842	1845	1825	2390	1290	1842	1833.75	9.43	0	-194	1854	1848	1844	1838	1834	1846	1836	12	548	100	1280	1	1	12030000	221	15.42	1.38	12	0.01	119.00	1332.00	3530	20240118	-48.02	1651	20240805	11.14	3530	-48.02	20240118	1651	11.14	20240805	3530	-48.02	20240118	1651	11.14	20240805	0.18	N	344860	100	12 억		1133937	N	N	0	N	00	N
10	20241030	161316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1842	-8	5	-0.43	9274968	5034	16.34	1850	1850	1840	2405	1295	1850	1842.46	9.43	0	106	1919	1884	1863	1828	1807	1874	1818	12	555	100	1290	1	1	12030000	222	15.48	1.38	12	0.04	119.00	1332.00	3530	20240118	-47.82	1651	20240805	11.57	3530	-47.82	20240118	1651	11.57	20240805	3530	-47.82	20240118	1651	11.57	20240805	0.18	N	344860	100	12 억		1133831	N	N	0	N	00	N
11	20241030	151348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1842	-8	5	-0.43	9239970	5015	16.28	1850	1850	1840	2405	1295	1850	1842.47	9.43	0	106	1919	1884	1863	1828	1807	1874	1818	12	555	100	1290	1	1	12030000	222	15.48	1.38	12	0.04	119.00	1332.00	3530	20240118	-47.82	1651	20240805	11.57	3530	-47.82	20240118	1651	11.57	20240805	3530	-47.82	20240118	1651	11.57	20240805	0.18	N	344860	100	12 억		1133831	N	N	0	N	00	N
12	20241030	141322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1842	-8	5	-0.43	8524126	4626	15.02	1850	1850	1840	2405	1295	1850	1842.66	9.43	0	106	1919	1884	1863	1828	1807	1874	1818	12	555	100	1290	1	1	12030000	222	15.48	1.38	12	0.04	119.00	1332.00	3530	20240118	-47.82	1651	20240805	11.57	3530	-47.82	20240118	1651	11.57	20240805	3530	-47.82	20240118	1651	11.57	20240805	0.18	N	344860	100	12 억		1133831	N	N	0	N	00	N
13	20241030	131330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1842	-8	5	-0.43	8524126	4626	15.02	1850	1850	1840	2405	1295	1850	1842.66	9.43	0	106	1919	1884	1863	1828	1807	1874	1818	12	555	100	1290	1	1	12030000	222	15.48	1.38	12	0.04	119.00	1332.00	3530	20240118	-47.82	1651	20240805	11.57	3530	-47.82	20240118	1651	11.57	20240805	3530	-47.82	20240118	1651	11.57	20240805	0.18	N	344860	100	12 억		1133831	N	N	0	N	00	N
14	20241030	121348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1840	-10	5	-0.54	7887098	4280	13.89	1850	1850	1840	2405	1295	1850	1842.78	9.43	0	106	1919	1884	1863	1828	1807	1874	1818	12	555	100	1290	1	1	12030000	221	15.46	1.38	12	0.04	119.00	1332.00	3530	20240118	-47.88	1651	20240805	11.45	3530	-47.88	20240118	1651	11.45	20240805	3530	-47.88	20240118	1651	11.45	20240805	0.18	N	344860	100	12 억		1133831	N	N	0	N	00	N
15	20241030	111325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1841	-9	5	-0.49	7139769	3874	12.58	1850	1850	1841	2405	1295	1850	1843.00	9.43	0	106	1919	1884	1863	1828	1807	1874	1818	12	555	100	1290	1	1	12030000	221	15.47	1.38	12	0.03	119.00	1332.00	3530	20240118	-47.85	1651	20240805	11.51	3530	-47.85	20240118	1651	11.51	20240805	3530	-47.85	20240118	1651	11.51	20240805	0.18	N	344860	100	12 억		1133831	N	N	0	N	00	N
16	20241030	101315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1844	-6	5	-0.32	1213121	657	2.13	1850	1850	1842	2405	1295	1850	1846.46	9.43	0	106	1919	1884	1863	1828	1807	1874	1818	12	555	100	1290	1	1	12030000	222	15.50	1.38	12	0.01	119.00	1332.00	3530	20240118	-47.76	1651	20240805	11.69	3530	-47.76	20240118	1651	11.69	20240805	3530	-47.76	20240118	1651	11.69	20240805	0.18	N	344860	100	12 억		1133831	N	N	0	N	00	N
17	20241030	091324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1850	0	3	0.00	381100	206	0.67	1850	1850	1850	2405	1295	1850	1850.00	9.43	0	-9	1919	1884	1863	1828	1807	1874	1818	12	555	100	1290	1	1	12030000	223	15.55	1.39	12	0.00	119.00	1332.00	3530	20240118	-47.59	1651	20240805	12.05	3530	-47.59	20240118	1651	12.05	20240805	3530	-47.59	20240118	1651	12.05	20240805	0.18	N	344860	100	12 억		1133831	N	N	0	N	00	N
18	20241029	161233	57	100.00	KOSDAQ		화학	N	N	N	N		N	1850	-1	5	-0.05	57016721	30806	118.39	1869	1898	1842	2405	1296	1851	1850.83	9.43	0	-262	1919	1884	1862	1827	1805	1874	1817	12	554	100	1290	1	1	12030000	223	15.55	1.39	12	0.26	119.00	1332.00	3530	20240118	-47.59	1651	20240805	12.05	3530	-47.59	20240118	1651	12.05	20240805	3530	-47.59	20240118	1651	12.05	20240805	0.18	N	344860	100	12 억		1134077	N	N	0	N	00	N
19	20241029	151253	57	100.00	KOSDAQ		화학	N	N	N	N		N	1858	7	2	0.38	55575130	30028	115.40	1869	1898	1843	2405	1296	1851	1850.78	9.43	0	-221	1919	1884	1862	1827	1805	1874	1817	12	554	100	1290	1	1	12030000	224	15.61	1.39	12	0.25	119.00	1332.00	3530	20240118	-47.37	1651	20240805	12.54	3530	-47.37	20240118	1651	12.54	20240805	3530	-47.37	20240118	1651	12.54	20240805	0.18	N	344860	100	12 억		1134077	N	N	0	N	00	N
20	20241029	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	1851	0	3	0.00	55255674	29856	114.74	1869	1898	1843	2405	1296	1851	1850.74	9.43	0	-221	1919	1884	1862	1827	1805	1874	1817	12	554	100	1290	1	1	12030000	223	15.55	1.39	12	0.25	119.00	1332.00	3530	20240118	-47.56	1651	20240805	12.11	3530	-47.56	20240118	1651	12.11	20240805	3530	-47.56	20240118	1651	12.11	20240805	0.18	N	344860	100	12 억		1134077	N	N	0	N	00	N
21	20241029	131243	57	100.00	KOSDAQ		화학	N	N	N	N		N	1857	6	2	0.32	11446221	6176	23.74	1869	1898	1843	2405	1296	1851	1853.34	9.43	0	-224	1919	1884	1862	1827	1805	1874	1817	12	554	100	1290	1	1	12030000	223	15.61	1.39	12	0.05	119.00	1332.00	3530	20240118	-47.39	1651	20240805	12.48	3530	-47.39	20240118	1651	12.48	20240805	3530	-47.39	20240118	1651	12.48	20240805	0.18	N	344860	100	12 억		1134077	N	N	0	N	00	N
22	20241029	121243	57	100.00	KOSDAQ		화학	N	N	N	N		N	1857	6	2	0.32	11266132	6079	23.36	1869	1898	1843	2405	1296	1851	1853.29	9.43	0	-224	1919	1884	1862	1827	1805	1874	1817	12	554	100	1290	1	1	12030000	223	15.61	1.39	12	0.05	119.00	1332.00	3530	20240118	-47.39	1651	20240805	12.48	3530	-47.39	20240118	1651	12.48	20240805	3530	-47.39	20240118	1651	12.48	20240805	0.18	N	344860	100	12 억		1134077	N	N	0	N	00	N
23	20241029	111305	57	100.00	KOSDAQ		화학	N	N	N	N		N	1853	2	2	0.11	10646652	5745	22.08	1869	1898	1843	2405	1296	1851	1853.20	9.43	0	-238	1919	1884	1862	1827	1805	1874	1817	12	554	100	1290	1	1	12030000	223	15.57	1.39	12	0.05	119.00	1332.00	3530	20240118	-47.51	1651	20240805	12.24	3530	-47.51	20240118	1651	12.24	20240805	3530	-47.51	20240118	1651	12.24	20240805	0.18	N	344860	100	12 억		1134077	N	N	0	N	00	N
24	20241029	101240	57	100.00	KOSDAQ		화학	N	N	N	N		N	1851	0	3	0.00	6231622	3357	12.90	1869	1898	1851	2405	1296	1851	1856.31	9.43	0	-350	1919	1884	1862	1827	1805	1874	1817	12	554	100	1290	1	1	12030000	223	15.55	1.39	12	0.03	119.00	1332.00	3530	20240118	-47.56	1651	20240805	12.11	3530	-47.56	20240118	1651	12.11	20240805	3530	-47.56	20240118	1651	12.11	20240805	0.18	N	344860	100	12 억		1134077	N	N	0	N	00	N
25	20241028	161228	57	100.00	KOSDAQ		화학	N	N	N	N		N	1851	-13	5	-0.70	48301171	26010	245.45	1864	1897	1840	2420	1305	1864	1857.01	9.43	0	-558	1903	1883	1864	1844	1825	1893	1854	12	556	100	1300	1	1	12030000	223	15.55	1.39	12	0.22	119.00	1332.00	3530	20240118	-47.56	1651	20240805	12.11	3530	-47.56	20240118	1651	12.11	20240805	3530	-47.56	20240118	1651	12.11	20240805	0.24	N	344860	100	12 억		1134635	N	N	0	N	00	N
26	20241028	151238	57	100.00	KOSDAQ		화학	N	N	N	N		N	1851	-13	5	-0.70	47549665	25604	241.62	1864	1897	1840	2420	1305	1864	1857.11	9.43	0	-558	1903	1883	1864	1844	1825	1893	1854	12	556	100	1300	1	1	12030000	223	15.55	1.39	12	0.21	119.00	1332.00	3530	20240118	-47.56	1651	20240805	12.11	3530	-47.56	20240118	1651	12.11	20240805	3530	-47.56	20240118	1651	12.11	20240805	0.24	N	344860	100	12 억		1134635	N	N	0	N	00	N
27	20241028	141240	57	100.00	KOSDAQ		화학	N	N	N	N		N	1860	-4	5	-0.21	45908810	24721	233.28	1864	1897	1840	2420	1305	1864	1857.06	9.43	0	-516	1903	1883	1864	1844	1825	1893	1854	12	556	100	1300	1	1	12030000	224	15.63	1.40	12	0.21	119.00	1332.00	3530	20240118	-47.31	1651	20240805	12.66	3530	-47.31	20240118	1651	12.66	20240805	3530	-47.31	20240118	1651	12.66	20240805	0.24	N	344860	100	12 억		1134635	N	N	0	N	00	N
28	20241028	131234	57	100.00	KOSDAQ		화학	N	N	N	N		N	1862	-2	5	-0.11	40780781	21952	207.15	1864	1897	1840	2420	1305	1864	1857.71	9.43	0	-515	1903	1883	1864	1844	1825	1893	1854	12	556	100	1300	1	1	12030000	224	15.65	1.40	12	0.18	119.00	1332.00	3530	20240118	-47.25	1651	20240805	12.78	3530	-47.25	20240118	1651	12.78	20240805	3530	-47.25	20240118	1651	12.78	20240805	0.24	N	344860	100	12 억		1134635	N	N	0	N	00	N
29	20241028	121235	57	100.00	KOSDAQ		화학	N	N	N	N		N	1850	-14	5	-0.75	37113205	19977	188.52	1864	1897	1840	2420	1305	1864	1857.78	9.43	0	-442	1903	1883	1864	1844	1825	1893	1854	12	556	100	1300	1	1	12030000	223	15.55	1.39	12	0.17	119.00	1332.00	3530	20240118	-47.59	1651	20240805	12.05	3530	-47.59	20240118	1651	12.05	20240805	3530	-47.59	20240118	1651	12.05	20240805	0.24	N	344860	100	12 억		1134635	N	N	0	N	00	N
30	20241028	111036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1850	-14	5	-0.75	35941255	19344	182.54	1864	1897	1840	2420	1305	1864	1857.99	9.43	0	-412	1903	1883	1864	1844	1825	1893	1854	12	556	100	1300	1	1	12030000	223	15.55	1.39	12	0.16	119.00	1332.00	3530	20240118	-47.59	1651	20240805	12.05	3530	-47.59	20240118	1651	12.05	20240805	3530	-47.59	20240118	1651	12.05	20240805	0.24	N	344860	100	12 억		1134635	N	N	0	N	00	N
31	20241028	101221	57	100.00	KOSDAQ		화학	N	N	N	N		N	1850	-14	5	-0.75	26529659	14258	134.55	1864	1897	1840	2420	1305	1864	1860.68	9.43	0	-412	1903	1883	1864	1844	1825	1893	1854	12	556	100	1300	1	1	12030000	223	15.55	1.39	12	0.12	119.00	1332.00	3530	20240118	-47.59	1651	20240805	12.05	3530	-47.59	20240118	1651	12.05	20240805	3530	-47.59	20240118	1651	12.05	20240805	0.24	N	344860	100	12 억		1134635	N	N	0	N	00	N
32	20241028	091230	57	100.00	KOSDAQ		화학	N	N	N	N		N	1897	33	2	1.77	9599864	5141	48.51	1864	1897	1864	2420	1305	1864	1867.34	9.43	0	-422	1903	1883	1864	1844	1825	1893	1854	12	556	100	1300	1	1	12030000	228	15.94	1.42	12	0.04	119.00	1332.00	3530	20240118	-46.26	1651	20240805	14.90	3530	-46.26	20240118	1651	14.90	20240805	3530	-46.26	20240118	1651	14.90	20240805	0.24	N	344860	100	12 억		1134635	N	N	0	N	00	N
33	20241025	161231	57	100.00	KOSDAQ		화학	N	N	N	N		N	1864	14	2	0.76	19679546	10597	44.85	1850	1884	1845	2405	1295	1850	1857.10	9.47	0	-4901	1914	1882	1865	1833	1816	1873	1824	12	555	100	1290	1	1	12030000	224	15.66	1.40	12	0.09	119.00	1332.00	3530	20240118	-47.20	1651	20240805	12.90	3530	-47.20	20240118	1651	12.90	20240805	3530	-47.20	20240118	1651	12.90	20240805	0.24	N	344860	100	12 억		1139513	N	N	0	N	00	N
34	20241025	151237	57	100.00	KOSDAQ		화학	N	N	N	N		N	1858	8	2	0.43	19675818	10595	44.84	1850	1884	1845	2405	1295	1850	1857.10	9.47	0	-4901	1914	1882	1865	1833	1816	1873	1824	12	555	100	1290	1	1	12030000	224	15.61	1.39	12	0.09	119.00	1332.00	3530	20240118	-47.37	1651	20240805	12.54	3530	-47.37	20240118	1651	12.54	20240805	3530	-47.37	20240118	1651	12.54	20240805	0.24	N	344860	100	12 억		1139513	N	N	0	N	00	N
35	20241025	141234	57	100.00	KOSDAQ		화학	N	N	N	N		N	1851	1	2	0.05	12392137	6666	28.21	1850	1884	1850	2405	1295	1850	1859.04	9.47	0	-2066	1914	1882	1865	1833	1816	1873	1824	12	555	100	1290	1	1	12030000	223	15.55	1.39	12	0.06	119.00	1332.00	3530	20240118	-47.56	1651	20240805	12.11	3530	-47.56	20240118	1651	12.11	20240805	3530	-47.56	20240118	1651	12.11	20240805	0.24	N	344860	100	12 억		1139513	N	N	0	N	00	N
36	20241025	131234	57	100.00	KOSDAQ		화학	N	N	N	N		N	1851	1	2	0.05	11585098	6230	26.36	1850	1884	1850	2405	1295	1850	1859.60	9.47	0	-1901	1914	1882	1865	1833	1816	1873	1824	12	555	100	1290	1	1	12030000	223	15.55	1.39	12	0.05	119.00	1332.00	3530	20240118	-47.56	1651	20240805	12.11	3530	-47.56	20240118	1651	12.11	20240805	3530	-47.56	20240118	1651	12.11	20240805	0.24	N	344860	100	12 억		1139513	N	N	0	N	00	N
37	20241025	121238	57	100.00	KOSDAQ		화학	N	N	N	N		N	1854	4	2	0.22	11105666	5971	25.27	1850	1884	1850	2405	1295	1850	1859.97	9.47	0	-1901	1914	1882	1865	1833	1816	1873	1824	12	555	100	1290	1	1	12030000	223	15.58	1.39	12	0.05	119.00	1332.00	3530	20240118	-47.48	1651	20240805	12.30	3530	-47.48	20240118	1651	12.30	20240805	3530	-47.48	20240118	1651	12.30	20240805	0.24	N	344860	100	12 억		1139513	N	N	0	N	00	N
38	20241025	111232	57	100.00	KOSDAQ		화학	N	N	N	N		N	1854	4	2	0.22	11042705	5937	25.12	1850	1884	1850	2405	1295	1850	1860.02	9.47	0	-1901	1914	1882	1865	1833	1816	1873	1824	12	555	100	1290	1	1	12030000	223	15.58	1.39	12	0.05	119.00	1332.00	3530	20240118	-47.48	1651	20240805	12.30	3530	-47.48	20240118	1651	12.30	20240805	3530	-47.48	20240118	1651	12.30	20240805	0.24	N	344860	100	12 억		1139513	N	N	0	N	00	N
39	20241025	101232	57	100.00	KOSDAQ		화학	N	N	N	N		N	1874	24	2	1.30	10358515	5568	23.56	1850	1884	1850	2405	1295	1850	1860.41	9.47	0	-1612	1914	1882	1865	1833	1816	1873	1824	12	555	100	1290	1	1	12030000	225	15.75	1.41	12	0.05	119.00	1332.00	3530	20240118	-46.91	1651	20240805	13.51	3530	-46.91	20240118	1651	13.51	20240805	3530	-46.91	20240118	1651	13.51	20240805	0.24	N	344860	100	12 억		1139513	N	N	0	N	00	N
40	20241025	091236	57	100.00	KOSDAQ		화학	N	N	N	N		N	1865	15	2	0.81	6442090	3482	14.74	1850	1865	1850	2405	1295	1850	1850.11	9.47	0	-4	1914	1882	1865	1833	1816	1873	1824	12	555	100	1290	1	1	12030000	224	15.67	1.40	12	0.03	119.00	1332.00	3530	20240118	-47.17	1651	20240805	12.96	3530	-47.17	20240118	1651	12.96	20240805	3530	-47.17	20240118	1651	12.96	20240805	0.24	N	344860	100	12 억		1139513	N	N	0	N	00	N
41	20241024	161209	57	100.00	KOSDAQ		화학	N	N	N	N		N	1850	-30	5	-1.60	43859372	23630	377.42	1882	1897	1848	2440	1316	1880	1856.06	9.48	0	-564	1920	1899	1867	1846	1814	1910	1857	12	560	100	1310	1	1	12030000	223	15.55	1.39	12	0.20	119.00	1332.00	3530	20240118	-47.59	1651	20240805	12.05	3530	-47.59	20240118	1651	12.05	20240805	3530	-47.59	20240118	1651	12.05	20240805	0.24	N	344860	100	12 억		1140077	N	N	0	N	00	N
42	20241024	151221	57	100.00	KOSDAQ		화학	N	N	N	N		N	1857	-23	5	-1.22	14604606	7820	124.90	1882	1897	1855	2440	1316	1880	1867.55	9.48	0	-544	1920	1899	1867	1846	1814	1910	1857	12	560	100	1310	1	1	12030000	223	15.61	1.39	12	0.07	119.00	1332.00	3530	20240118	-47.39	1651	20240805	12.48	3530	-47.39	20240118	1651	12.48	20240805	3530	-47.39	20240118	1651	12.48	20240805	0.24	N	344860	100	12 억		1140077	N	N	0	N	00	N
43	20241024	141207	57	100.00	KOSDAQ		화학	N	N	N	N		N	1858	-22	5	-1.17	12925540	6915	110.45	1882	1897	1858	2440	1316	1880	1869.16	9.48	0	-599	1920	1899	1867	1846	1814	1910	1857	12	560	100	1310	1	1	12030000	224	15.61	1.39	12	0.06	119.00	1332.00	3530	20240118	-47.37	1651	20240805	12.54	3530	-47.37	20240118	1651	12.54	20240805	3530	-47.37	20240118	1651	12.54	20240805	0.24	N	344860	100	12 억		1140077	N	N	0	N	00	N
44	20241024	131219	57	100.00	KOSDAQ		화학	N	N	N	N		N	1864	-16	5	-0.85	6499095	3461	55.28	1882	1897	1858	2440	1316	1880	1877.79	9.48	0	-599	1920	1899	1867	1846	1814	1910	1857	12	560	100	1310	1	1	12030000	224	15.66	1.40	12	0.03	119.00	1332.00	3530	20240118	-47.20	1651	20240805	12.90	3530	-47.20	20240118	1651	12.90	20240805	3530	-47.20	20240118	1651	12.90	20240805	0.24	N	344860	100	12 억		1140077	N	N	0	N	00	N
45	20241024	121214	57	100.00	KOSDAQ		화학	N	N	N	N		N	1865	-15	5	-0.80	5842866	3109	49.66	1882	1897	1858	2440	1316	1880	1879.33	9.48	0	-599	1920	1899	1867	1846	1814	1910	1857	12	560	100	1310	1	1	12030000	224	15.67	1.40	12	0.03	119.00	1332.00	3530	20240118	-47.17	1651	20240805	12.96	3530	-47.17	20240118	1651	12.96	20240805	3530	-47.17	20240118	1651	12.96	20240805	0.24	N	344860	100	12 억		1140077	N	N	0	N	00	N
46	20241024	111212	57	100.00	KOSDAQ		화학	N	N	N	N		N	1865	-15	5	-0.80	5842866	3109	49.66	1882	1897	1858	2440	1316	1880	1879.33	9.48	0	-599	1920	1899	1867	1846	1814	1910	1857	12	560	100	1310	1	1	12030000	224	15.67	1.40	12	0.03	119.00	1332.00	3530	20240118	-47.17	1651	20240805	12.96	3530	-47.17	20240118	1651	12.96	20240805	3530	-47.17	20240118	1651	12.96	20240805	0.24	N	344860	100	12 억		1140077	N	N	0	N	00	N
47	20241024	101059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1878	-2	5	-0.11	5230218	2780	44.40	1882	1897	1858	2440	1316	1880	1881.39	9.48	0	-619	1920	1899	1867	1846	1814	1910	1857	12	560	100	1310	1	1	12030000	226	15.78	1.41	12	0.02	119.00	1332.00	3530	20240118	-46.80	1651	20240805	13.75	3530	-46.80	20240118	1651	13.75	20240805	3530	-46.80	20240118	1651	13.75	20240805	0.24	N	344860	100	12 억		1140077	N	N	0	N	00	N
48	20241024	091248	57	100.00	KOSDAQ		화학	N	N	N	N		N	1882	2	2	0.11	2034510	1080	17.25	1882	1897	1882	2440	1316	1880	1883.91	9.48	0	-132	1920	1899	1867	1846	1814	1910	1857	12	560	100	1310	1	1	12030000	226	15.82	1.41	12	0.01	119.00	1332.00	3530	20240118	-46.69	1651	20240805	13.99	3530	-46.69	20240118	1651	13.99	20240805	3530	-46.69	20240118	1651	13.99	20240805	0.24	N	344860	100	12 억		1140077	N	N	0	N	00	N
49	20241023	161217	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	29	2	1.57	11517364	6230	56.79	1850	1888	1835	2405	1296	1851	1848.68	9.48	0	-159	1880	1865	1850	1835	1820	1858	1828	12	554	100	1290	1	1	12030000	226	15.80	1.41	12	0.05	119.00	1332.00	3530	20240118	-46.74	1651	20240805	13.87	3530	-46.74	20240118	1651	13.87	20240805	3530	-46.74	20240118	1651	13.87	20240805	0.24	N	344860	100	12 억		1140236	N	N	0	N	00	N
50	20241023	151241	57	100.00	KOSDAQ		화학	N	N	N	N		N	1881	30	2	1.62	11133392	6025	54.92	1850	1888	1835	2405	1296	1851	1847.87	9.48	0	-159	1880	1865	1850	1835	1820	1858	1828	12	554	100	1290	1	1	12030000	226	15.81	1.41	12	0.05	119.00	1332.00	3530	20240118	-46.71	1651	20240805	13.93	3530	-46.71	20240118	1651	13.93	20240805	3530	-46.71	20240118	1651	13.93	20240805	0.24	N	344860	100	12 억		1140236	N	N	0	N	00	N
51	20241023	141248	57	100.00	KOSDAQ		화학	N	N	N	N		N	1882	31	2	1.67	10927098	5915	53.91	1850	1888	1835	2405	1296	1851	1847.35	9.48	0	-145	1880	1865	1850	1835	1820	1858	1828	12	554	100	1290	1	1	12030000	226	15.82	1.41	12	0.05	119.00	1332.00	3530	20240118	-46.69	1651	20240805	13.99	3530	-46.69	20240118	1651	13.99	20240805	3530	-46.69	20240118	1651	13.99	20240805	0.24	N	344860	100	12 억		1140236	N	N	0	N	00	N
52	20241023	131228	57	100.00	KOSDAQ		화학	N	N	N	N		N	1882	31	2	1.67	10893222	5897	53.75	1850	1888	1835	2405	1296	1851	1847.25	9.48	0	-145	1880	1865	1850	1835	1820	1858	1828	12	554	100	1290	1	1	12030000	226	15.82	1.41	12	0.05	119.00	1332.00	3530	20240118	-46.69	1651	20240805	13.99	3530	-46.69	20240118	1651	13.99	20240805	3530	-46.69	20240118	1651	13.99	20240805	0.24	N	344860	100	12 억		1140236	N	N	0	N	00	N
53	20241023	121224	57	100.00	KOSDAQ		화학	N	N	N	N		N	1869	18	2	0.97	10523030	5699	51.95	1850	1869	1835	2405	1296	1851	1846.47	9.48	0	-134	1880	1865	1850	1835	1820	1858	1828	12	554	100	1290	1	1	12030000	225	15.71	1.40	12	0.05	119.00	1332.00	3530	20240118	-47.05	1651	20240805	13.20	3530	-47.05	20240118	1651	13.20	20240805	3530	-47.05	20240118	1651	13.20	20240805	0.24	N	344860	100	12 억		1140236	N	N	0	N	00	N
54	20241023	111217	57	100.00	KOSDAQ		화학	N	N	N	N		N	1845	-6	5	-0.32	6534155	3544	32.30	1850	1851	1835	2405	1296	1851	1843.72	9.48	0	-134	1880	1865	1850	1835	1820	1858	1828	12	554	100	1290	1	1	12030000	222	15.50	1.39	12	0.03	119.00	1332.00	3530	20240118	-47.73	1651	20240805	11.75	3530	-47.73	20240118	1651	11.75	20240805	3530	-47.73	20240118	1651	11.75	20240805	0.24	N	344860	100	12 억		1140236	N	N	0	N	00	N
55	20241023	101221	57	100.00	KOSDAQ		화학	N	N	N	N		N	1851	0	3	0.00	6340493	3439	31.35	1850	1851	1835	2405	1296	1851	1843.70	9.48	0	-123	1880	1865	1850	1835	1820	1858	1828	12	554	100	1290	1	1	12030000	223	15.55	1.39	12	0.03	119.00	1332.00	3530	20240118	-47.56	1651	20240805	12.11	3530	-47.56	20240118	1651	12.11	20240805	3530	-47.56	20240118	1651	12.11	20240805	0.24	N	344860	100	12 억		1140236	N	N	0	N	00	N
56	20241023	091222	57	100.00	KOSDAQ		화학	N	N	N	N		N	1849	-2	5	-0.11	2593636	1402	12.78	1850	1850	1849	2405	1296	1851	1849.95	9.48	0	-119	1880	1865	1850	1835	1820	1858	1828	12	554	100	1290	1	1	12030000	222	15.54	1.39	12	0.01	119.00	1332.00	3530	20240118	-47.62	1651	20240805	11.99	3530	-47.62	20240118	1651	11.99	20240805	3530	-47.62	20240118	1651	11.99	20240805	0.24	N	344860	100	12 억		1140236	N	N	0	N	00	N
57	20241022	161207	57	100.00	KOSDAQ		화학	N	N	N	N		N	1851	-14	5	-0.75	20330202	10971	79.82	1865	1865	1835	2420	1306	1865	1853.09	9.48	0	-246	1896	1880	1872	1856	1848	1876	1852	12	555	100	1300	1	1	12030000	223	15.55	1.39	12	0.09	119.00	1332.00	3530	20240118	-47.56	1651	20240805	12.11	3530	-47.56	20240118	1651	12.11	20240805	3530	-47.56	20240118	1651	12.11	20240805	0.24	N	344860	100	12 억		1140482	N	N	0	N	00	N
58	20241022	151222	57	100.00	KOSDAQ		화학	N	N	N	N		N	1851	-14	5	-0.75	20000724	10793	78.53	1865	1865	1835	2420	1306	1865	1853.12	9.48	0	-238	1896	1880	1872	1856	1848	1876	1852	12	555	100	1300	1	1	12030000	223	15.55	1.39	12	0.09	119.00	1332.00	3530	20240118	-47.56	1651	20240805	12.11	3530	-47.56	20240118	1651	12.11	20240805	3530	-47.56	20240118	1651	12.11	20240805	0.24	N	344860	100	12 억		1140482	N	N	0	N	00	N
59	20241022	141222	57	100.00	KOSDAQ		화학	N	N	N	N		N	1862	-3	5	-0.16	18573539	10022	72.92	1865	1865	1835	2420	1306	1865	1853.28	9.48	0	-252	1896	1880	1872	1856	1848	1876	1852	12	555	100	1300	1	1	12030000	224	15.65	1.40	12	0.08	119.00	1332.00	3530	20240118	-47.25	1651	20240805	12.78	3530	-47.25	20240118	1651	12.78	20240805	3530	-47.25	20240118	1651	12.78	20240805	0.24	N	344860	100	12 억		1140482	N	N	0	N	00	N
60	20241022	131222	57	100.00	KOSDAQ		화학	N	N	N	N		N	1857	-8	5	-0.43	18296394	9873	71.83	1865	1865	1835	2420	1306	1865	1853.17	9.48	0	-245	1896	1880	1872	1856	1848	1876	1852	12	555	100	1300	1	1	12030000	223	15.61	1.39	12	0.08	119.00	1332.00	3530	20240118	-47.39	1651	20240805	12.48	3530	-47.39	20240118	1651	12.48	20240805	3530	-47.39	20240118	1651	12.48	20240805	0.24	N	344860	100	12 억		1140482	N	N	0	N	00	N
61	20241022	121218	57	100.00	KOSDAQ		화학	N	N	N	N		N	1857	-8	5	-0.43	18188721	9815	71.41	1865	1865	1835	2420	1306	1865	1853.16	9.48	0	-243	1896	1880	1872	1856	1848	1876	1852	12	555	100	1300	1	1	12030000	223	15.61	1.39	12	0.08	119.00	1332.00	3530	20240118	-47.39	1651	20240805	12.48	3530	-47.39	20240118	1651	12.48	20240805	3530	-47.39	20240118	1651	12.48	20240805	0.24	N	344860	100	12 억		1140482	N	N	0	N	00	N
62	20241022	111214	57	100.00	KOSDAQ		화학	N	N	N	N		N	1865	0	3	0.00	18093854	9764	71.04	1865	1865	1835	2420	1306	1865	1853.12	9.48	0	-243	1896	1880	1872	1856	1848	1876	1852	12	555	100	1300	1	1	12030000	224	15.67	1.40	12	0.08	119.00	1332.00	3530	20240118	-47.17	1651	20240805	12.96	3530	-47.17	20240118	1651	12.96	20240805	3530	-47.17	20240118	1651	12.96	20240805	0.24	N	344860	100	12 억		1140482	N	N	0	N	00	N
63	20241022	101216	57	100.00	KOSDAQ		화학	N	N	N	N		N	1854	-11	5	-0.59	12693244	6854	49.87	1865	1865	1835	2420	1306	1865	1851.95	9.48	0	-243	1896	1880	1872	1856	1848	1876	1852	12	555	100	1300	1	1	12030000	223	15.58	1.39	12	0.06	119.00	1332.00	3530	20240118	-47.48	1651	20240805	12.30	3530	-47.48	20240118	1651	12.30	20240805	3530	-47.48	20240118	1651	12.30	20240805	0.24	N	344860	100	12 억		1140482	N	N	0	N	00	N
64	20241022	091215	57	100.00	KOSDAQ		화학	N	N	N	N		N	1850	-15	5	-0.80	3952552	2130	15.50	1865	1865	1835	2420	1306	1865	1855.66	9.48	0	-169	1896	1880	1872	1856	1848	1876	1852	12	555	100	1300	1	1	12030000	223	15.55	1.39	12	0.02	119.00	1332.00	3530	20240118	-47.59	1651	20240805	12.05	3530	-47.59	20240118	1651	12.05	20240805	3530	-47.59	20240118	1651	12.05	20240805	0.24	N	344860	100	12 억		1140482	N	N	0	N	00	N
65	20241021	161202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1865	-29	5	-1.53	24685398	13185	217.72	1875	1888	1864	2460	1326	1894	1872.23	9.48	0	-17	1903	1898	1890	1885	1877	1894	1881	12	566	100	1320	1	1	12030000	224	15.67	1.40	12	0.11	119.00	1332.00	3530	20240118	-47.17	1651	20240805	12.96	3530	-47.17	20240118	1651	12.96	20240805	3530	-47.17	20240118	1651	12.96	20240805	0.24	N	344860	100	12 억		1140499	N	N	0	N	00	N
66	20241021	151211	57	100.00	KOSDAQ		화학	N	N	N	N		N	1866	-28	5	-1.48	23407466	12500	206.41	1875	1888	1864	2460	1326	1894	1872.60	9.48	0	95	1903	1898	1890	1885	1877	1894	1881	12	566	100	1320	1	1	12030000	224	15.68	1.40	12	0.10	119.00	1332.00	3530	20240118	-47.14	1651	20240805	13.02	3530	-47.14	20240118	1651	13.02	20240805	3530	-47.14	20240118	1651	13.02	20240805	0.24	N	344860	100	12 억		1140499	N	N	0	N	00	N
67	20241021	141214	57	100.00	KOSDAQ		화학	N	N	N	N		N	1867	-27	5	-1.43	15441080	8231	135.91	1875	1888	1867	2460	1326	1894	1875.97	9.48	0	-53	1903	1898	1890	1885	1877	1894	1881	12	566	100	1320	1	1	12030000	225	15.69	1.40	12	0.07	119.00	1332.00	3530	20240118	-47.11	1651	20240805	13.08	3530	-47.11	20240118	1651	13.08	20240805	3530	-47.11	20240118	1651	13.08	20240805	0.24	N	344860	100	12 억		1140499	N	N	0	N	00	N
68	20241021	131210	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	-9	5	-0.48	11796756	6285	103.78	1875	1888	1867	2460	1326	1894	1876.97	9.48	0	-128	1903	1898	1890	1885	1877	1894	1881	12	566	100	1320	1	1	12030000	227	15.84	1.42	12	0.05	119.00	1332.00	3530	20240118	-46.60	1651	20240805	14.17	3530	-46.60	20240118	1651	14.17	20240805	3530	-46.60	20240118	1651	14.17	20240805	0.24	N	344860	100	12 억		1140499	N	N	0	N	00	N
69	20241021	121210	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	-9	5	-0.48	8977515	4781	78.95	1875	1888	1867	2460	1326	1894	1877.75	9.48	0	-106	1903	1898	1890	1885	1877	1894	1881	12	566	100	1320	1	1	12030000	227	15.84	1.42	12	0.04	119.00	1332.00	3530	20240118	-46.60	1651	20240805	14.17	3530	-46.60	20240118	1651	14.17	20240805	3530	-46.60	20240118	1651	14.17	20240805	0.24	N	344860	100	12 억		1140499	N	N	0	N	00	N
70	20241021	111202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1888	-6	5	-0.32	6436535	3433	56.69	1875	1888	1867	2460	1326	1894	1874.90	9.48	0	-134	1903	1898	1890	1885	1877	1894	1881	12	566	100	1320	1	1	12030000	227	15.87	1.42	12	0.03	119.00	1332.00	3530	20240118	-46.52	1651	20240805	14.35	3530	-46.52	20240118	1651	14.35	20240805	3530	-46.52	20240118	1651	14.35	20240805	0.24	N	344860	100	12 억		1140499	N	N	0	N	00	N
71	20241021	101208	57	100.00	KOSDAQ		화학	N	N	N	N		N	1886	-8	5	-0.42	5328593	2846	46.99	1875	1888	1867	2460	1326	1894	1872.31	9.48	0	-116	1903	1898	1890	1885	1877	1894	1881	12	566	100	1320	1	1	12030000	227	15.85	1.42	12	0.02	119.00	1332.00	3530	20240118	-46.57	1651	20240805	14.23	3530	-46.57	20240118	1651	14.23	20240805	3530	-46.57	20240118	1651	14.23	20240805	0.24	N	344860	100	12 억		1140499	N	N	0	N	00	N
72	20241021	091205	57	100.00	KOSDAQ		화학	N	N	N	N		N	1868	-26	5	-1.37	533571	285	4.71	1875	1876	1868	2460	1326	1894	1872.18	9.48	0	-116	1903	1898	1890	1885	1877	1894	1881	12	566	100	1320	1	1	12030000	225	15.70	1.40	12	0.00	119.00	1332.00	3530	20240118	-47.08	1651	20240805	13.14	3530	-47.08	20240118	1651	13.14	20240805	3530	-47.08	20240118	1651	13.14	20240805	0.24	N	344860	100	12 억		1140499	N	N	0	N	00	N
73	20241018	161204	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	-1	5	-0.05	11444307	6055	37.70	1895	1895	1882	2460	1327	1895	1890.06	9.48	0	-285	1931	1913	1897	1879	1863	1905	1871	12	565	100	1320	1	1	12030000	228	15.92	1.42	12	0.05	119.00	1332.00	3530	20240118	-46.35	1651	20240805	14.72	3530	-46.35	20240118	1651	14.72	20240805	3530	-46.35	20240118	1651	14.72	20240805	0.24	N	344860	100	12 억		1140784	N	N	0	N	00	N
74	20241018	151233	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	-1	5	-0.05	9859960	5217	32.48	1895	1895	1882	2460	1327	1895	1889.97	9.48	0	-285	1931	1913	1897	1879	1863	1905	1871	12	565	100	1320	1	1	12030000	228	15.92	1.42	12	0.04	119.00	1332.00	3530	20240118	-46.35	1651	20240805	14.72	3530	-46.35	20240118	1651	14.72	20240805	3530	-46.35	20240118	1651	14.72	20240805	0.24	N	344860	100	12 억		1140784	N	N	0	N	00	N
75	20241018	141236	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	-6	5	-0.32	8147500	4311	26.84	1895	1895	1882	2460	1327	1895	1889.93	9.48	0	-285	1931	1913	1897	1879	1863	1905	1871	12	565	100	1320	1	1	12030000	227	15.87	1.42	12	0.04	119.00	1332.00	3530	20240118	-46.49	1651	20240805	14.42	3530	-46.49	20240118	1651	14.42	20240805	3530	-46.49	20240118	1651	14.42	20240805	0.24	N	344860	100	12 억		1140784	N	N	0	N	00	N
76	20241018	131219	57	100.00	KOSDAQ		화학	N	N	N	N		N	1891	-4	5	-0.21	7455101	3944	24.56	1895	1895	1882	2460	1327	1895	1890.24	9.48	0	-285	1931	1913	1897	1879	1863	1905	1871	12	565	100	1320	1	1	12030000	227	15.89	1.42	12	0.03	119.00	1332.00	3530	20240118	-46.43	1651	20240805	14.54	3530	-46.43	20240118	1651	14.54	20240805	3530	-46.43	20240118	1651	14.54	20240805	0.24	N	344860	100	12 억		1140784	N	N	0	N	00	N
77	20241018	121231	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	-1	5	-0.05	6517418	3447	21.46	1895	1895	1882	2460	1327	1895	1890.75	9.48	0	-285	1931	1913	1897	1879	1863	1905	1871	12	565	100	1320	1	1	12030000	228	15.92	1.42	12	0.03	119.00	1332.00	3530	20240118	-46.35	1651	20240805	14.72	3530	-46.35	20240118	1651	14.72	20240805	3530	-46.35	20240118	1651	14.72	20240805	0.24	N	344860	100	12 억		1140784	N	N	0	N	00	N
78	20241018	111227	57	100.00	KOSDAQ		화학	N	N	N	N		N	1884	-11	5	-0.58	6241645	3301	20.55	1895	1895	1882	2460	1327	1895	1890.83	9.48	0	-284	1931	1913	1897	1879	1863	1905	1871	12	565	100	1320	1	1	12030000	227	15.83	1.41	12	0.03	119.00	1332.00	3530	20240118	-46.63	1651	20240805	14.11	3530	-46.63	20240118	1651	14.11	20240805	3530	-46.63	20240118	1651	14.11	20240805	0.24	N	344860	100	12 억		1140784	N	N	0	N	00	N
79	20241018	101213	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	-1	5	-0.05	4345521	2296	14.30	1895	1895	1882	2460	1327	1895	1892.65	9.48	0	-323	1931	1913	1897	1879	1863	1905	1871	12	565	100	1320	1	1	12030000	228	15.92	1.42	12	0.02	119.00	1332.00	3530	20240118	-46.35	1651	20240805	14.72	3530	-46.35	20240118	1651	14.72	20240805	3530	-46.35	20240118	1651	14.72	20240805	0.24	N	344860	100	12 억		1140784	N	N	0	N	00	N
80	20241018	091211	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	-1	5	-0.05	361774	191	1.19	1895	1895	1894	2460	1327	1895	1894.10	9.48	0	-173	1931	1913	1897	1879	1863	1905	1871	12	565	100	1320	1	1	12030000	228	15.92	1.42	12	0.00	119.00	1332.00	3530	20240118	-46.35	1651	20240805	14.72	3530	-46.35	20240118	1651	14.72	20240805	3530	-46.35	20240118	1651	14.72	20240805	0.24	N	344860	100	12 억		1140784	N	N	0	N	00	N
81	20241017	161208	57	100.00	KOSDAQ		화학	N	N	N	N		N	1895	-20	5	-1.04	30455801	16061	398.34	1904	1915	1881	2485	1341	1915	1896.26	9.49	0	-858	1953	1933	1921	1901	1889	1928	1896	12	570	100	1340	1	1	12030000	228	15.92	1.42	12	0.13	119.00	1332.00	3530	20240118	-46.32	1651	20240805	14.78	3530	-46.32	20240118	1651	14.78	20240805	3530	-46.32	20240118	1651	14.78	20240805	0.24	N	344860	100	12 억		1141625	N	N	0	N	00	N
82	20241017	151211	57	100.00	KOSDAQ		화학	N	N	N	N		N	1903	-12	5	-0.63	29193667	15395	381.82	1904	1915	1881	2485	1341	1915	1896.31	9.49	0	-547	1953	1933	1921	1901	1889	1928	1896	12	570	100	1340	1	1	12030000	229	15.99	1.43	12	0.13	119.00	1332.00	3530	20240118	-46.09	1651	20240805	15.26	3530	-46.09	20240118	1651	15.26	20240805	3530	-46.09	20240118	1651	15.26	20240805	0.24	N	344860	100	12 억		1141625	N	N	0	N	00	N
83	20241017	141216	57	100.00	KOSDAQ		화학	N	N	N	N		N	1892	-23	5	-1.20	27143039	14313	354.99	1904	1915	1881	2485	1341	1915	1896.39	9.49	0	-336	1953	1933	1921	1901	1889	1928	1896	12	570	100	1340	1	1	12030000	228	15.90	1.42	12	0.12	119.00	1332.00	3530	20240118	-46.40	1651	20240805	14.60	3530	-46.40	20240118	1651	14.60	20240805	3530	-46.40	20240118	1651	14.60	20240805	0.24	N	344860	100	12 억		1141625	N	N	0	N	00	N
84	20241017	131209	57	100.00	KOSDAQ		화학	N	N	N	N		N	1895	-20	5	-1.04	12990345	6831	169.42	1904	1915	1881	2485	1341	1915	1901.68	9.49	0	-704	1953	1933	1921	1901	1889	1928	1896	12	570	100	1340	1	1	12030000	228	15.92	1.42	12	0.06	119.00	1332.00	3530	20240118	-46.32	1651	20240805	14.78	3530	-46.32	20240118	1651	14.78	20240805	3530	-46.32	20240118	1651	14.78	20240805	0.24	N	344860	100	12 억		1141625	N	N	0	N	00	N
85	20241017	121216	57	100.00	KOSDAQ		화학	N	N	N	N		N	1910	-5	5	-0.26	10183270	5353	132.76	1904	1915	1881	2485	1341	1915	1902.35	9.49	0	-978	1953	1933	1921	1901	1889	1928	1896	12	570	100	1340	1	1	12030000	230	16.05	1.43	12	0.04	119.00	1332.00	3530	20240118	-45.89	1651	20240805	15.69	3530	-45.89	20240118	1651	15.69	20240805	3530	-45.89	20240118	1651	15.69	20240805	0.24	N	344860	100	12 억		1141625	N	N	0	N	00	N
86	20241017	111214	57	100.00	KOSDAQ		화학	N	N	N	N		N	1891	-24	5	-1.25	10105011	5312	131.75	1904	1915	1881	2485	1341	1915	1902.30	9.49	0	-972	1953	1933	1921	1901	1889	1928	1896	12	570	100	1340	1	1	12030000	227	15.89	1.42	12	0.04	119.00	1332.00	3530	20240118	-46.43	1651	20240805	14.54	3530	-46.43	20240118	1651	14.54	20240805	3530	-46.43	20240118	1651	14.54	20240805	0.24	N	344860	100	12 억		1141625	N	N	0	N	00	N
87	20241017	101211	57	100.00	KOSDAQ		화학	N	N	N	N		N	1906	-9	5	-0.47	4016006	2107	52.26	1904	1915	1904	2485	1341	1915	1906.03	9.49	0	-16	1953	1933	1921	1901	1889	1928	1896	12	570	100	1340	1	1	12030000	229	16.02	1.43	12	0.02	119.00	1332.00	3530	20240118	-46.01	1651	20240805	15.45	3530	-46.01	20240118	1651	15.45	20240805	3530	-46.01	20240118	1651	15.45	20240805	0.24	N	344860	100	12 억		1141625	N	N	0	N	00	N
88	20241017	091203	57	100.00	KOSDAQ		화학	N	N	N	N		N	1907	-8	5	-0.42	1119525	586	14.53	1904	1915	1904	2485	1341	1915	1910.45	9.49	0	-1	1953	1933	1921	1901	1889	1928	1896	12	570	100	1340	1	1	12030000	229	16.03	1.43	12	0.00	119.00	1332.00	3530	20240118	-45.98	1651	20240805	15.51	3530	-45.98	20240118	1651	15.51	20240805	3530	-45.98	20240118	1651	15.51	20240805	0.24	N	344860	100	12 억		1141625	N	N	0	N	00	N
89	20241016	161156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1915	-1	5	-0.05	7676252	4002	43.27	1916	1941	1909	2490	1342	1916	1918.34	9.49	0	-55	1984	1950	1916	1882	1848	1967	1899	12	574	100	1340	1	1	12030000	230	16.09	1.44	12	0.03	119.00	1332.00	3530	20240118	-45.75	1651	20240805	15.99	3530	-45.75	20240118	1651	15.99	20240805	3530	-45.75	20240118	1651	15.99	20240805	0.24	N	344860	100	12 억		1141679	N	N	0	N	00	N
90	20241016	151204	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	0	3	0.00	7132385	3718	40.20	1916	1941	1909	2490	1342	1916	1918.36	9.49	0	-53	1984	1950	1916	1882	1848	1967	1899	12	574	100	1340	1	1	12030000	230	16.10	1.44	12	0.03	119.00	1332.00	3530	20240118	-45.72	1651	20240805	16.05	3530	-45.72	20240118	1651	16.05	20240805	3530	-45.72	20240118	1651	16.05	20240805	0.24	N	344860	100	12 억		1141679	N	N	0	N	00	N
91	20241016	141207	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	0	3	0.00	4673695	2434	26.32	1916	1941	1909	2490	1342	1916	1920.22	9.49	0	-87	1984	1950	1916	1882	1848	1967	1899	12	574	100	1340	1	1	12030000	230	16.10	1.44	12	0.02	119.00	1332.00	3530	20240118	-45.72	1651	20240805	16.05	3530	-45.72	20240118	1651	16.05	20240805	3530	-45.72	20240118	1651	16.05	20240805	0.24	N	344860	100	12 억		1141679	N	N	0	N	00	N
92	20241016	131200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1929	13	2	0.68	3718663	1936	20.93	1916	1941	1909	2490	1342	1916	1920.86	9.49	0	-59	1984	1950	1916	1882	1848	1967	1899	12	574	100	1340	1	1	12030000	232	16.21	1.45	12	0.02	119.00	1332.00	3530	20240118	-45.35	1651	20240805	16.84	3530	-45.35	20240118	1651	16.84	20240805	3530	-45.35	20240118	1651	16.84	20240805	0.24	N	344860	100	12 억		1141679	N	N	0	N	00	N
93	20241016	121200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1930	14	2	0.73	2523449	1313	14.20	1916	1941	1909	2490	1342	1916	1922.01	9.49	0	-116	1984	1950	1916	1882	1848	1967	1899	12	574	100	1340	1	1	12030000	232	16.22	1.45	12	0.01	119.00	1332.00	3530	20240118	-45.33	1651	20240805	16.90	3530	-45.33	20240118	1651	16.90	20240805	3530	-45.33	20240118	1651	16.90	20240805	0.24	N	344860	100	12 억		1141679	N	N	0	N	00	N
94	20241016	111158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1930	14	2	0.73	1802990	937	10.13	1916	1941	1909	2490	1342	1916	1924.45	9.49	0	-117	1984	1950	1916	1882	1848	1967	1899	12	574	100	1340	1	1	12030000	232	16.22	1.45	12	0.01	119.00	1332.00	3530	20240118	-45.33	1651	20240805	16.90	3530	-45.33	20240118	1651	16.90	20240805	3530	-45.33	20240118	1651	16.90	20240805	0.24	N	344860	100	12 억		1141679	N	N	0	N	00	N
95	20241016	101158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1938	22	2	1.15	1666737	866	9.36	1916	1941	1916	2490	1342	1916	1924.91	9.49	0	-125	1984	1950	1916	1882	1848	1967	1899	12	574	100	1340	1	1	12030000	233	16.29	1.45	12	0.01	119.00	1332.00	3530	20240118	-45.10	1651	20240805	17.38	3530	-45.10	20240118	1651	17.38	20240805	3530	-45.10	20240118	1651	17.38	20240805	0.24	N	344860	100	12 억		1141679	N	N	0	N	00	N
96	20241016	091202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1941	25	2	1.30	1092263	570	6.16	1916	1941	1916	2490	1342	1916	1916.26	9.49	0	-107	1984	1950	1916	1882	1848	1967	1899	12	574	100	1340	1	1	12030000	234	16.31	1.46	12	0.00	119.00	1332.00	3530	20240118	-45.01	1651	20240805	17.57	3530	-45.01	20240118	1651	17.57	20240805	3530	-45.01	20240118	1651	17.57	20240805	0.24	N	344860	100	12 억		1141679	N	N	0	N	00	N
97	20241015	161153	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	13	2	0.68	17718509	9247	65.45	1902	1950	1882	2470	1333	1903	1916.15	9.50	0	-641	1961	1932	1911	1882	1861	1921	1871	12	567	100	1330	1	1	12030000	230	16.10	1.44	12	0.08	119.00	1332.00	3530	20240118	-45.72	1651	20240805	16.05	3530	-45.72	20240118	1651	16.05	20240805	3530	-45.72	20240118	1651	16.05	20240805	0.24	N	344860	100	12 억		1142259	N	N	0	N	00	N
98	20241015	151202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1929	26	2	1.37	17034624	8892	62.93	1902	1950	1882	2470	1333	1903	1915.74	9.50	0	-641	1961	1932	1911	1882	1861	1921	1871	12	567	100	1330	1	1	12030000	232	16.21	1.45	12	0.07	119.00	1332.00	3530	20240118	-45.35	1651	20240805	16.84	3530	-45.35	20240118	1651	16.84	20240805	3530	-45.35	20240118	1651	16.84	20240805	0.24	N	344860	100	12 억		1142259	N	N	0	N	00	N
99	20241015	141202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1945	42	2	2.21	16337446	8530	60.37	1902	1950	1882	2470	1333	1903	1915.31	9.50	0	-642	1961	1932	1911	1882	1861	1921	1871	12	567	100	1330	1	1	12030000	234	16.34	1.46	12	0.07	119.00	1332.00	3530	20240118	-44.90	1651	20240805	17.81	3530	-44.90	20240118	1651	17.81	20240805	3530	-44.90	20240118	1651	17.81	20240805	0.24	N	344860	100	12 억		1142259	N	N	0	N	00	N
100	20241015	131158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1948	45	2	2.36	16187830	8453	59.83	1902	1950	1882	2470	1333	1903	1915.06	9.50	0	-637	1961	1932	1911	1882	1861	1921	1871	12	567	100	1330	1	1	12030000	234	16.37	1.46	12	0.07	119.00	1332.00	3530	20240118	-44.82	1651	20240805	17.99	3530	-44.82	20240118	1651	17.99	20240805	3530	-44.82	20240118	1651	17.99	20240805	0.24	N	344860	100	12 억		1142259	N	N	0	N	00	N
101	20241015	121202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1901	-2	5	-0.11	10164129	5343	37.82	1902	1945	1882	2470	1333	1903	1902.32	9.50	0	-139	1961	1932	1911	1882	1861	1921	1871	12	567	100	1330	1	1	12030000	229	15.97	1.43	12	0.04	119.00	1332.00	3530	20240118	-46.15	1651	20240805	15.14	3530	-46.15	20240118	1651	15.14	20240805	3530	-46.15	20240118	1651	15.14	20240805	0.24	N	344860	100	12 억		1142259	N	N	0	N	00	N
102	20241015	111205	57	100.00	KOSDAQ		화학	N	N	N	N		N	1925	22	2	1.16	6828409	3585	25.37	1902	1945	1901	2470	1333	1903	1904.72	9.50	0	-336	1961	1932	1911	1882	1861	1921	1871	12	567	100	1330	1	1	12030000	232	16.18	1.45	12	0.03	119.00	1332.00	3530	20240118	-45.47	1651	20240805	16.60	3530	-45.47	20240118	1651	16.60	20240805	3530	-45.47	20240118	1651	16.60	20240805	0.24	N	344860	100	12 억		1142259	N	N	0	N	00	N
103	20241015	101203	57	100.00	KOSDAQ		화학	N	N	N	N		N	1931	28	2	1.47	6537390	3433	24.30	1902	1945	1901	2470	1333	1903	1904.28	9.50	0	-336	1961	1932	1911	1882	1861	1921	1871	12	567	100	1330	1	1	12030000	232	16.23	1.45	12	0.03	119.00	1332.00	3530	20240118	-45.30	1651	20240805	16.96	3530	-45.30	20240118	1651	16.96	20240805	3530	-45.30	20240118	1651	16.96	20240805	0.24	N	344860	100	12 억		1142259	N	N	0	N	00	N
104	20241015	091159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1903	0	3	0.00	4287041	2254	15.95	1902	1903	1901	2470	1333	1903	1901.97	9.50	0	-311	1961	1932	1911	1882	1861	1921	1871	12	567	100	1330	1	1	12030000	229	15.99	1.43	12	0.02	119.00	1332.00	3530	20240118	-46.09	1651	20240805	15.26	3530	-46.09	20240118	1651	15.26	20240805	3530	-46.09	20240118	1651	15.26	20240805	0.24	N	344860	100	12 억		1142259	N	N	0	N	00	N
105	20241014	161129	57	100.00	KOSDAQ		화학	N	N	N	N		N	1903	-37	5	-1.91	26774419	14115	177.99	1940	1940	1890	2520	1358	1940	1896.83	9.49	0	23	1962	1950	1941	1929	1920	1957	1936	12	580	100	1350	1	1	12030000	229	15.99	1.43	12	0.12	119.00	1332.00	3530	20240118	-46.09	1651	20240805	15.26	3530	-46.09	20240118	1651	15.26	20240805	3530	-46.09	20240118	1651	15.26	20240805	0.24	N	344860	100	12 억		1142236	N	N	0	N	00	N
106	20241014	151145	57	100.00	KOSDAQ		화학	N	N	N	N		N	1892	-48	5	-2.47	23565369	12426	156.70	1940	1940	1890	2520	1358	1940	1896.46	9.49	0	197	1962	1950	1941	1929	1920	1957	1936	12	580	100	1350	1	1	12030000	228	15.90	1.42	12	0.10	119.00	1332.00	3530	20240118	-46.40	1651	20240805	14.60	3530	-46.40	20240118	1651	14.60	20240805	3530	-46.40	20240118	1651	14.60	20240805	0.24	N	344860	100	12 억		1142236	N	N	0	N	00	N
107	20241014	141143	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	-46	5	-2.37	19733317	10401	131.16	1940	1940	1890	2520	1358	1940	1897.25	9.49	0	216	1962	1950	1941	1929	1920	1957	1936	12	580	100	1350	1	1	12030000	228	15.92	1.42	12	0.09	119.00	1332.00	3530	20240118	-46.35	1651	20240805	14.72	3530	-46.35	20240118	1651	14.72	20240805	3530	-46.35	20240118	1651	14.72	20240805	0.24	N	344860	100	12 억		1142236	N	N	0	N	00	N
108	20241014	131141	57	100.00	KOSDAQ		화학	N	N	N	N		N	1900	-40	5	-2.06	19320411	10183	128.41	1940	1940	1890	2520	1358	1940	1897.32	9.49	0	217	1962	1950	1941	1929	1920	1957	1936	12	580	100	1350	1	1	12030000	229	15.97	1.43	12	0.08	119.00	1332.00	3530	20240118	-46.18	1651	20240805	15.08	3530	-46.18	20240118	1651	15.08	20240805	3530	-46.18	20240118	1651	15.08	20240805	0.24	N	344860	100	12 억		1142236	N	N	0	N	00	N
109	20241014	121133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1892	-48	5	-2.47	17880412	9422	118.81	1940	1940	1890	2520	1358	1940	1897.73	9.49	0	248	1962	1950	1941	1929	1920	1957	1936	12	580	100	1350	1	1	12030000	228	15.90	1.42	12	0.08	119.00	1332.00	3530	20240118	-46.40	1651	20240805	14.60	3530	-46.40	20240118	1651	14.60	20240805	3530	-46.40	20240118	1651	14.60	20240805	0.24	N	344860	100	12 억		1142236	N	N	0	N	00	N
110	20241014	111132	57	100.00	KOSDAQ		화학	N	N	N	N		N	1892	-48	5	-2.47	17183987	9054	114.17	1940	1940	1890	2520	1358	1940	1897.94	9.49	0	250	1962	1950	1941	1929	1920	1957	1936	12	580	100	1350	1	1	12030000	228	15.90	1.42	12	0.08	119.00	1332.00	3530	20240118	-46.40	1651	20240805	14.60	3530	-46.40	20240118	1651	14.60	20240805	3530	-46.40	20240118	1651	14.60	20240805	0.24	N	344860	100	12 억		1142236	N	N	0	N	00	N
111	20241014	101135	57	100.00	KOSDAQ		화학	N	N	N	N		N	1910	-30	5	-1.55	7813078	4103	51.74	1940	1940	1892	2520	1358	1940	1904.24	9.49	0	41	1962	1950	1941	1929	1920	1957	1936	12	580	100	1350	1	1	12030000	230	16.05	1.43	12	0.03	119.00	1332.00	3530	20240118	-45.89	1651	20240805	15.69	3530	-45.89	20240118	1651	15.69	20240805	3530	-45.89	20240118	1651	15.69	20240805	0.24	N	344860	100	12 억		1142236	N	N	0	N	00	N
112	20241014	091137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1917	-23	5	-1.19	172001	89	1.12	1940	1940	1915	2520	1358	1940	1932.60	9.49	0	-9	1962	1950	1941	1929	1920	1957	1936	12	580	100	1350	1	1	12030000	231	16.11	1.44	12	0.00	119.00	1332.00	3530	20240118	-45.69	1651	20240805	16.11	3530	-45.69	20240118	1651	16.11	20240805	3530	-45.69	20240118	1651	16.11	20240805	0.24	N	344860	100	12 억		1142236	N	N	0	N	00	N
113	20241011	161115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1940	-12	5	-0.61	15393861	7930	69.74	1932	1953	1932	2535	1367	1952	1941.22	9.50	0	-130	1978	1965	1945	1932	1912	1971	1938	12	583	100	1360	1	1	12030000	233	16.30	1.46	12	0.07	119.00	1332.00	3530	20240118	-45.04	1651	20240805	17.50	3530	-45.04	20240118	1651	17.50	20240805	3530	-45.04	20240118	1651	17.50	20240805	0.24	N	344860	100	12 억		1142366	N	N	0	N	00	N
114	20241011	151131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1934	-18	5	-0.92	13772797	7094	62.39	1932	1953	1932	2535	1367	1952	1941.47	9.50	0	109	1978	1965	1945	1932	1912	1971	1938	12	583	100	1360	1	1	12030000	233	16.25	1.45	12	0.06	119.00	1332.00	3530	20240118	-45.21	1651	20240805	17.14	3530	-45.21	20240118	1651	17.14	20240805	3530	-45.21	20240118	1651	17.14	20240805	0.24	N	344860	100	12 억		1142366	N	N	0	N	00	N
115	20241011	141134	57	100.00	KOSDAQ		화학	N	N	N	N		N	1940	-12	5	-0.61	8115828	4171	36.68	1932	1953	1932	2535	1367	1952	1945.78	9.50	0	109	1978	1965	1945	1932	1912	1971	1938	12	583	100	1360	1	1	12030000	233	16.30	1.46	12	0.03	119.00	1332.00	3530	20240118	-45.04	1651	20240805	17.50	3530	-45.04	20240118	1651	17.50	20240805	3530	-45.04	20240118	1651	17.50	20240805	0.24	N	344860	100	12 억		1142366	N	N	0	N	00	N
116	20241011	131134	57	100.00	KOSDAQ		화학	N	N	N	N		N	1942	-10	5	-0.51	7519779	3864	33.98	1932	1953	1932	2535	1367	1952	1946.11	9.50	0	109	1978	1965	1945	1932	1912	1971	1938	12	583	100	1360	1	1	12030000	234	16.32	1.46	12	0.03	119.00	1332.00	3530	20240118	-44.99	1651	20240805	17.63	3530	-44.99	20240118	1651	17.63	20240805	3530	-44.99	20240118	1651	17.63	20240805	0.24	N	344860	100	12 억		1142366	N	N	0	N	00	N
117	20241011	121126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1945	-7	5	-0.36	7059084	3627	31.90	1932	1953	1932	2535	1367	1952	1946.26	9.50	0	109	1978	1965	1945	1932	1912	1971	1938	12	583	100	1360	1	1	12030000	234	16.34	1.46	12	0.03	119.00	1332.00	3530	20240118	-44.90	1651	20240805	17.81	3530	-44.90	20240118	1651	17.81	20240805	3530	-44.90	20240118	1651	17.81	20240805	0.24	N	344860	100	12 억		1142366	N	N	0	N	00	N
118	20241011	111128	57	100.00	KOSDAQ		화학	N	N	N	N		N	1948	-4	5	-0.20	6394194	3285	28.89	1932	1953	1932	2535	1367	1952	1946.48	9.50	0	109	1978	1965	1945	1932	1912	1971	1938	12	583	100	1360	1	1	12030000	234	16.37	1.46	12	0.03	119.00	1332.00	3530	20240118	-44.82	1651	20240805	17.99	3530	-44.82	20240118	1651	17.99	20240805	3530	-44.82	20240118	1651	17.99	20240805	0.24	N	344860	100	12 억		1142366	N	N	0	N	00	N
119	20241011	101137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1953	1	2	0.05	5215816	2681	23.58	1932	1953	1932	2535	1367	1952	1945.47	9.50	0	240	1978	1965	1945	1932	1912	1971	1938	12	583	100	1360	1	1	12030000	235	16.41	1.47	12	0.02	119.00	1332.00	3530	20240118	-44.67	1651	20240805	18.29	3530	-44.67	20240118	1651	18.29	20240805	3530	-44.67	20240118	1651	18.29	20240805	0.24	N	344860	100	12 억		1142366	N	N	0	N	00	N
120	20241011	091133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1952	0	3	0.00	664717	344	3.03	1932	1952	1932	2535	1367	1952	1932.32	9.50	0	304	1978	1965	1945	1932	1912	1971	1938	12	583	100	1360	1	1	12030000	235	16.40	1.47	12	0.00	119.00	1332.00	3530	20240118	-44.70	1651	20240805	18.23	3530	-44.70	20240118	1651	18.23	20240805	3530	-44.70	20240118	1651	18.23	20240805	0.24	N	344860	100	12 억		1142366	N	N	0	N	00	N
121	20241010	161158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1952	1	2	0.05	22125837	11370	169.83	1935	1958	1925	2535	1366	1951	1945.79	9.50	0	-400	1982	1966	1955	1939	1928	1961	1934	12	584	100	1360	1	1	12030000	235	16.40	1.47	12	0.09	119.00	1332.00	3530	20240118	-44.70	1651	20240805	18.23	3530	-44.70	20240118	1651	18.23	20240805	3530	-44.70	20240118	1651	18.23	20240805	0.24	N	344860	100	12 억		1142766	N	N	0	N	00	N
122	20241010	151215	57	100.00	KOSDAQ		화학	N	N	N	N		N	1950	-1	5	-0.05	20761609	10671	159.39	1935	1958	1925	2535	1366	1951	1945.60	9.50	0	-314	1982	1966	1955	1939	1928	1961	1934	12	584	100	1360	1	1	12030000	235	16.39	1.46	12	0.09	119.00	1332.00	3530	20240118	-44.76	1651	20240805	18.11	3530	-44.76	20240118	1651	18.11	20240805	3530	-44.76	20240118	1651	18.11	20240805	0.24	N	344860	100	12 억		1142766	N	N	0	N	00	N
123	20241010	141210	57	100.00	KOSDAQ		화학	N	N	N	N		N	1953	2	2	0.10	16640327	8544	127.62	1935	1958	1935	2535	1366	1951	1947.60	9.50	0	-462	1982	1966	1955	1939	1928	1961	1934	12	584	100	1360	1	1	12030000	235	16.41	1.47	12	0.07	119.00	1332.00	3530	20240118	-44.67	1651	20240805	18.29	3530	-44.67	20240118	1651	18.29	20240805	3530	-44.67	20240118	1651	18.29	20240805	0.24	N	344860	100	12 억		1142766	N	N	0	N	00	N
124	20241010	131206	57	100.00	KOSDAQ		화학	N	N	N	N		N	1945	-6	5	-0.31	15502241	7961	118.91	1935	1958	1935	2535	1366	1951	1947.26	9.50	0	-462	1982	1966	1955	1939	1928	1961	1934	12	584	100	1360	1	1	12030000	234	16.34	1.46	12	0.07	119.00	1332.00	3530	20240118	-44.90	1651	20240805	17.81	3530	-44.90	20240118	1651	17.81	20240805	3530	-44.90	20240118	1651	17.81	20240805	0.24	N	344860	100	12 억		1142766	N	N	0	N	00	N
125	20241010	121206	57	100.00	KOSDAQ		화학	N	N	N	N		N	1954	3	2	0.15	15034614	7721	115.32	1935	1958	1935	2535	1366	1951	1947.23	9.50	0	-462	1982	1966	1955	1939	1928	1961	1934	12	584	100	1360	1	1	12030000	235	16.42	1.47	12	0.06	119.00	1332.00	3530	20240118	-44.65	1651	20240805	18.35	3530	-44.65	20240118	1651	18.35	20240805	3530	-44.65	20240118	1651	18.35	20240805	0.24	N	344860	100	12 억		1142766	N	N	0	N	00	N
126	20241010	111205	57	100.00	KOSDAQ		화학	N	N	N	N		N	1944	-7	5	-0.36	9139181	4701	70.22	1935	1958	1935	2535	1366	1951	1944.06	9.50	0	219	1982	1966	1955	1939	1928	1961	1934	12	584	100	1360	1	1	12030000	234	16.34	1.46	12	0.04	119.00	1332.00	3530	20240118	-44.93	1651	20240805	17.75	3530	-44.93	20240118	1651	17.75	20240805	3530	-44.93	20240118	1651	17.75	20240805	0.24	N	344860	100	12 억		1142766	N	N	0	N	00	N
127	20241010	101203	57	100.00	KOSDAQ		화학	N	N	N	N		N	1952	1	2	0.05	8075085	4156	62.08	1935	1958	1935	2535	1366	1951	1942.95	9.50	0	284	1982	1966	1955	1939	1928	1961	1934	12	584	100	1360	1	1	12030000	235	16.40	1.47	12	0.03	119.00	1332.00	3530	20240118	-44.70	1651	20240805	18.23	3530	-44.70	20240118	1651	18.23	20240805	3530	-44.70	20240118	1651	18.23	20240805	0.24	N	344860	100	12 억		1142766	N	N	0	N	00	N
128	20241010	091208	57	100.00	KOSDAQ		화학	N	N	N	N		N	1958	7	2	0.36	2822400	1453	21.70	1935	1958	1935	2535	1366	1951	1942.33	9.50	0	391	1982	1966	1955	1939	1928	1961	1934	12	584	100	1360	1	1	12030000	236	16.45	1.47	12	0.01	119.00	1332.00	3530	20240118	-44.53	1651	20240805	18.59	3530	-44.53	20240118	1651	18.59	20240805	3530	-44.53	20240118	1651	18.59	20240805	0.24	N	344860	100	12 억		1142766	N	N	0	N	00	N
129	20241008	161154	57	100.00	KOSDAQ		화학	N	N	N	N		N	1951	-9	5	-0.46	13104677	6695	18.75	1971	1971	1944	2545	1372	1960	1957.43	9.51	0	-1083	2002	1981	1945	1924	1888	1991	1934	12	585	100	1370	1	1	12030000	235	16.39	1.46	12	0.06	119.00	1332.00	3530	20240118	-44.73	1651	20240805	18.17	3530	-44.73	20240118	1651	18.17	20240805	3530	-44.73	20240118	1651	18.17	20240805	0.24	N	344860	100	12 억		1143846	N	N	0	N	00	N
130	20241008	151206	57	100.00	KOSDAQ		화학	N	N	N	N		N	1951	-9	5	-0.46	12006795	6133	17.17	1971	1971	1944	2545	1372	1960	1957.74	9.51	0	-1083	2002	1981	1945	1924	1888	1991	1934	12	585	100	1370	1	1	12030000	235	16.39	1.46	12	0.05	119.00	1332.00	3530	20240118	-44.73	1651	20240805	18.17	3530	-44.73	20240118	1651	18.17	20240805	3530	-44.73	20240118	1651	18.17	20240805	0.24	N	344860	100	12 억		1143846	N	N	0	N	00	N
131	20241008	141200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1952	-8	5	-0.41	10411462	5316	14.88	1971	1971	1944	2545	1372	1960	1958.51	9.51	0	-1079	2002	1981	1945	1924	1888	1991	1934	12	585	100	1370	1	1	12030000	235	16.40	1.47	12	0.04	119.00	1332.00	3530	20240118	-44.70	1651	20240805	18.23	3530	-44.70	20240118	1651	18.23	20240805	3530	-44.70	20240118	1651	18.23	20240805	0.24	N	344860	100	12 억		1143846	N	N	0	N	00	N
132	20241008	131158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1953	-7	5	-0.36	8029259	4096	11.47	1971	1971	1947	2545	1372	1960	1960.27	9.51	0	-1069	2002	1981	1945	1924	1888	1991	1934	12	585	100	1370	1	1	12030000	235	16.41	1.47	12	0.03	119.00	1332.00	3530	20240118	-44.67	1651	20240805	18.29	3530	-44.67	20240118	1651	18.29	20240805	3530	-44.67	20240118	1651	18.29	20240805	0.24	N	344860	100	12 억		1143846	N	N	0	N	00	N
133	20241008	121200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1961	1	2	0.05	7502333	3827	10.72	1971	1971	1947	2545	1372	1960	1960.37	9.51	0	-1067	2002	1981	1945	1924	1888	1991	1934	12	585	100	1370	1	1	12030000	236	16.48	1.47	12	0.03	119.00	1332.00	3530	20240118	-44.45	1651	20240805	18.78	3530	-44.45	20240118	1651	18.78	20240805	3530	-44.45	20240118	1651	18.78	20240805	0.24	N	344860	100	12 억		1143846	N	N	0	N	00	N
134	20241008	111159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1952	-8	5	-0.41	7047984	3595	10.07	1971	1971	1947	2545	1372	1960	1960.50	9.51	0	-968	2002	1981	1945	1924	1888	1991	1934	12	585	100	1370	1	1	12030000	235	16.40	1.47	12	0.03	119.00	1332.00	3530	20240118	-44.70	1651	20240805	18.23	3530	-44.70	20240118	1651	18.23	20240805	3530	-44.70	20240118	1651	18.23	20240805	0.24	N	344860	100	12 억		1143846	N	N	0	N	00	N
135	20241008	101159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1959	-1	5	-0.05	5571407	2840	7.95	1971	1971	1947	2545	1372	1960	1961.76	9.51	0	-1040	2002	1981	1945	1924	1888	1991	1934	12	585	100	1370	1	1	12030000	236	16.46	1.47	12	0.02	119.00	1332.00	3530	20240118	-44.50	1651	20240805	18.66	3530	-44.50	20240118	1651	18.66	20240805	3530	-44.50	20240118	1651	18.66	20240805	0.24	N	344860	100	12 억		1143846	N	N	0	N	00	N
136	20241008	091202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1968	8	2	0.41	2307959	1178	3.30	1971	1971	1947	2545	1372	1960	1959.22	9.51	0	-71	2002	1981	1945	1924	1888	1991	1934	12	585	100	1370	1	1	12030000	237	16.54	1.48	12	0.01	119.00	1332.00	3530	20240118	-44.25	1651	20240805	19.20	3530	-44.25	20240118	1651	19.20	20240805	3530	-44.25	20240118	1651	19.20	20240805	0.24	N	344860	100	12 억		1143846	N	N	0	N	00	N
137	20241007	161216	57	100.00	KOSDAQ		화학	N	N	N	N		N	1960	42	2	2.19	69555815	35711	160.74	1909	1966	1909	2490	1343	1918	1947.74	9.50	0	1598	1982	1949	1905	1872	1828	1928	1851	12	572	100	1340	1	1	12030000	236	16.47	1.47	12	0.30	119.00	1332.00	3530	20240118	-44.48	1651	20240805	18.72	3530	-44.48	20240118	1651	18.72	20240805	3530	-44.48	20240118	1651	18.72	20240805	0.24	N	344860	100	12 억		1142315	N	N	0	N	00	N
138	20241007	151127	57	100.00	KOSDAQ		화학	N	N	N	N		N	1965	47	2	2.45	64273817	33019	148.63	1909	1965	1909	2490	1343	1918	1946.57	9.50	0	1469	1982	1949	1905	1872	1828	1928	1851	12	572	100	1340	1	1	12030000	236	16.51	1.48	12	0.27	119.00	1332.00	3530	20240118	-44.33	1651	20240805	19.02	3530	-44.33	20240118	1651	19.02	20240805	3530	-44.33	20240118	1651	19.02	20240805	0.24	N	344860	100	12 억		1142315	N	N	0	N	00	N
139	20241007	141149	57	100.00	KOSDAQ		화학	N	N	N	N		N	1935	17	2	0.89	43751461	22532	101.42	1909	1956	1909	2490	1343	1918	1941.75	9.50	0	1579	1982	1949	1905	1872	1828	1928	1851	12	572	100	1340	1	1	12030000	233	16.26	1.45	12	0.19	119.00	1332.00	3530	20240118	-45.18	1651	20240805	17.20	3530	-45.18	20240118	1651	17.20	20240805	3530	-45.18	20240118	1651	17.20	20240805	0.24	N	344860	100	12 억		1142315	N	N	0	N	00	N
140	20241007	131121	57	100.00	KOSDAQ		화학	N	N	N	N		N	1955	37	2	1.93	32709291	16858	75.88	1909	1955	1909	2490	1343	1918	1940.28	9.50	0	1643	1982	1949	1905	1872	1828	1928	1851	12	572	100	1340	1	1	12030000	235	16.43	1.47	12	0.14	119.00	1332.00	3530	20240118	-44.62	1651	20240805	18.41	3530	-44.62	20240118	1651	18.41	20240805	3530	-44.62	20240118	1651	18.41	20240805	0.24	N	344860	100	12 억		1142315	N	N	0	N	00	N
141	20241007	121146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1948	30	2	1.56	26490366	13672	61.54	1909	1954	1909	2490	1343	1918	1937.56	9.50	0	1634	1982	1949	1905	1872	1828	1928	1851	12	572	100	1340	1	1	12030000	234	16.37	1.46	12	0.11	119.00	1332.00	3530	20240118	-44.82	1651	20240805	17.99	3530	-44.82	20240118	1651	17.99	20240805	3530	-44.82	20240118	1651	17.99	20240805	0.24	N	344860	100	12 억		1142315	N	N	0	N	00	N
142	20241007	111105	57	100.00	KOSDAQ		화학	N	N	N	N		N	1954	36	2	1.88	24966469	12891	58.03	1909	1954	1909	2490	1343	1918	1936.74	9.50	0	1644	1982	1949	1905	1872	1828	1928	1851	12	572	100	1340	1	1	12030000	235	16.42	1.47	12	0.11	119.00	1332.00	3530	20240118	-44.65	1651	20240805	18.35	3530	-44.65	20240118	1651	18.35	20240805	3530	-44.65	20240118	1651	18.35	20240805	0.24	N	344860	100	12 억		1142315	N	N	0	N	00	N
143	20241007	101057	57	100.00	KOSDAQ		화학	N	N	N	N		N	1931	13	2	0.68	9394382	4881	21.97	1909	1937	1909	2490	1343	1918	1924.68	9.50	0	730	1982	1949	1905	1872	1828	1928	1851	12	572	100	1340	1	1	12030000	232	16.23	1.45	12	0.04	119.00	1332.00	3530	20240118	-45.30	1651	20240805	16.96	3530	-45.30	20240118	1651	16.96	20240805	3530	-45.30	20240118	1651	16.96	20240805	0.24	N	344860	100	12 억		1142315	N	N	0	N	00	N
144	20241007	091142	57	100.00	KOSDAQ		화학	N	N	N	N		N	1909	-9	5	-0.47	1109697	579	2.61	1909	1922	1909	2490	1343	1918	1916.58	9.50	0	104	1982	1949	1905	1872	1828	1928	1851	12	572	100	1340	1	1	12030000	230	16.04	1.43	12	0.00	119.00	1332.00	3530	20240118	-45.92	1651	20240805	15.63	3530	-45.92	20240118	1651	15.63	20240805	3530	-45.92	20240118	1651	15.63	20240805	0.24	N	344860	100	12 억		1142315	N	N	0	N	00	N
145	20241004	161025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1918	4	2	0.21	41954411	22016	9.18	1933	1938	1861	2485	1340	1914	1905.63	9.48	0	1609	2237	2075	1973	1811	1709	2156	1892	12	571	100	1330	1	1	12030000	231	16.12	1.44	12	0.18	119.00	1332.00	3530	20240118	-45.67	1651	20240805	16.17	3530	-45.67	20240118	1651	16.17	20240805	3530	-45.67	20240118	1651	16.17	20240805	0.24	N	344860	100	12 억		1140706	N	N	0	N	00	N
146	20241004	151042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	2	2	0.10	41814511	21943	9.15	1933	1938	1861	2485	1340	1914	1905.60	9.48	0	1609	2237	2075	1973	1811	1709	2156	1892	12	571	100	1330	1	1	12030000	230	16.10	1.44	12	0.18	119.00	1332.00	3530	20240118	-45.72	1651	20240805	16.05	3530	-45.72	20240118	1651	16.05	20240805	3530	-45.72	20240118	1651	16.05	20240805	0.24	N	344860	100	12 억		1140706	N	N	0	N	00	N
147	20241004	141026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1914	0	3	0.00	39152916	20548	8.57	1933	1938	1861	2485	1340	1914	1905.44	9.48	0	1609	2237	2075	1973	1811	1709	2156	1892	12	571	100	1330	1	1	12030000	230	16.08	1.44	12	0.17	119.00	1332.00	3530	20240118	-45.78	1651	20240805	15.93	3530	-45.78	20240118	1651	15.93	20240805	3530	-45.78	20240118	1651	15.93	20240805	0.24	N	344860	100	12 억		1140706	N	N	0	N	00	N
148	20241004	131040	57	100.00	KOSDAQ		화학	N	N	N	N		N	1917	3	2	0.16	35812090	18801	7.84	1933	1938	1861	2485	1340	1914	1904.80	9.48	0	1609	2237	2075	1973	1811	1709	2156	1892	12	571	100	1330	1	1	12030000	231	16.11	1.44	12	0.16	119.00	1332.00	3530	20240118	-45.69	1651	20240805	16.11	3530	-45.69	20240118	1651	16.11	20240805	3530	-45.69	20240118	1651	16.11	20240805	0.24	N	344860	100	12 억		1140706	N	N	0	N	00	N
149	20241004	121037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1930	16	2	0.84	34737213	18240	7.61	1933	1938	1861	2485	1340	1914	1904.45	9.48	0	1609	2237	2075	1973	1811	1709	2156	1892	12	571	100	1330	1	1	12030000	232	16.22	1.45	12	0.15	119.00	1332.00	3530	20240118	-45.33	1651	20240805	16.90	3530	-45.33	20240118	1651	16.90	20240805	3530	-45.33	20240118	1651	16.90	20240805	0.24	N	344860	100	12 억		1140706	N	N	0	N	00	N
150	20241004	111028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1904	-10	5	-0.52	23491371	12355	5.15	1933	1938	1861	2485	1340	1914	1901.36	9.48	0	-2158	2237	2075	1973	1811	1709	2156	1892	12	571	100	1330	1	1	12030000	229	16.00	1.43	12	0.10	119.00	1332.00	3530	20240118	-46.06	1651	20240805	15.32	3530	-46.06	20240118	1651	15.32	20240805	3530	-46.06	20240118	1651	15.32	20240805	0.24	N	344860	100	12 억		1140706	N	N	0	N	00	N
151	20241004	101033	57	100.00	KOSDAQ		화학	N	N	N	N		N	1892	-22	5	-1.15	20014391	10523	4.39	1933	1938	1861	2485	1340	1914	1901.97	9.48	0	-2158	2237	2075	1973	1811	1709	2156	1892	12	571	100	1330	1	1	12030000	228	15.90	1.42	12	0.09	119.00	1332.00	3530	20240118	-46.40	1651	20240805	14.60	3530	-46.40	20240118	1651	14.60	20240805	3530	-46.40	20240118	1651	14.60	20240805	0.24	N	344860	100	12 억		1140706	N	N	0	N	00	N
152	20241004	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	2	2	0.10	4275425	2212	0.92	1933	1938	1916	2485	1340	1914	1932.84	9.48	0	-1584	2237	2075	1973	1811	1709	2156	1892	12	571	100	1330	1	1	12030000	230	16.10	1.44	12	0.02	119.00	1332.00	3530	20240118	-45.72	1651	20240805	16.05	3530	-45.72	20240118	1651	16.05	20240805	3530	-45.72	20240118	1651	16.05	20240805	0.24	N	344860	100	12 억		1140706	N	N	0	N	00	N
153	20241002	161024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1914	33	2	1.75	482842196	239765	1750.11	1881	2135	1871	2445	1317	1881	2013.83	9.47	0	564	1926	1903	1888	1865	1850	1896	1858	12	564	100	1310	1	1	12030000	230	16.08	1.44	12	1.99	119.00	1332.00	3530	20240118	-45.78	1651	20240805	15.93	3530	-45.78	20240118	1651	15.93	20240805	3530	-45.78	20240118	1651	15.93	20240805	0.24	N	344860	100	12 억		1139457	N	N	0	N	00	N
154	20241002	151037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1912	31	2	1.65	472657922	234459	1711.38	1881	2135	1871	2445	1317	1881	2015.97	9.47	0	-637	1926	1903	1888	1865	1850	1896	1858	12	564	100	1310	1	1	12030000	230	16.07	1.44	12	1.95	119.00	1332.00	3530	20240118	-45.84	1651	20240805	15.81	3530	-45.84	20240118	1651	15.81	20240805	3530	-45.84	20240118	1651	15.81	20240805	0.24	N	344860	100	12 억		1139457	N	N	0	N	00	N
155	20241002	141038	57	100.00	KOSDAQ		화학	N	N	N	N		N	1936	55	2	2.92	454447660	224956	1642.01	1881	2135	1871	2445	1317	1881	2020.18	9.47	0	-1729	1926	1903	1888	1865	1850	1896	1858	12	564	100	1310	1	1	12030000	233	16.27	1.45	12	1.87	119.00	1332.00	3530	20240118	-45.16	1651	20240805	17.26	3530	-45.16	20240118	1651	17.26	20240805	3530	-45.16	20240118	1651	17.26	20240805	0.24	N	344860	100	12 억		1139457	N	N	0	N	00	N
156	20241002	131029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1955	74	2	3.93	445828419	220487	1609.39	1881	2135	1871	2445	1317	1881	2022.03	9.47	0	-1738	1926	1903	1888	1865	1850	1896	1858	12	564	100	1310	1	1	12030000	235	16.43	1.47	12	1.83	119.00	1332.00	3530	20240118	-44.62	1651	20240805	18.41	3530	-44.62	20240118	1651	18.41	20240805	3530	-44.62	20240118	1651	18.41	20240805	0.24	N	344860	100	12 억		1139457	N	N	0	N	00	N
157	20241002	121028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1943	62	2	3.30	433238395	213985	1561.93	1881	2135	1871	2445	1317	1881	2024.64	9.47	0	-3475	1926	1903	1888	1865	1850	1896	1858	12	564	100	1310	1	1	12030000	234	16.33	1.46	12	1.78	119.00	1332.00	3530	20240118	-44.96	1651	20240805	17.69	3530	-44.96	20240118	1651	17.69	20240805	3530	-44.96	20240118	1651	17.69	20240805	0.24	N	344860	100	12 억		1139457	N	N	0	N	00	N
158	20241002	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	1939	58	2	3.08	397282723	195472	1426.80	1881	2135	1871	2445	1317	1881	2032.45	9.47	0	-9887	1926	1903	1888	1865	1850	1896	1858	12	564	100	1310	1	1	12030000	233	16.29	1.46	12	1.62	119.00	1332.00	3530	20240118	-45.07	1651	20240805	17.44	3530	-45.07	20240118	1651	17.44	20240805	3530	-45.07	20240118	1651	17.44	20240805	0.24	N	344860	100	12 억		1139457	N	N	0	N	00	N
159	20241002	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1929	48	2	2.55	10746785	5651	41.25	1881	1930	1871	2445	1317	1881	1901.85	9.47	0	-1997	1926	1903	1888	1865	1850	1896	1858	12	564	100	1310	1	1	12030000	232	16.21	1.45	12	0.05	119.00	1332.00	3530	20240118	-45.35	1651	20240805	16.84	3530	-45.35	20240118	1651	16.84	20240805	3530	-45.35	20240118	1651	16.84	20240805	0.24	N	344860	100	12 억		1139457	N	N	0	N	00	N
160	20241002	091013	57	100.00	KOSDAQ		화학	N	N	N	N		N	1876	-5	5	-0.27	3513466	1868	13.64	1881	1888	1876	2445	1317	1881	1880.87	9.47	0	-967	1926	1903	1888	1865	1850	1896	1858	12	564	100	1310	1	1	12030000	226	15.76	1.41	12	0.02	119.00	1332.00	3530	20240118	-46.86	1651	20240805	13.63	3530	-46.86	20240118	1651	13.63	20240805	3530	-46.86	20240118	1651	13.63	20240805	0.24	N	344860	100	12 억		1139457	N	N	0	N	00	N