KissMeData/170920/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	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	11030	40	2	0.36	234425540	21385	30.79	10980	11130	10620	14280	7700	10990	10962.15	0.98	0	-3835	11563	11276	10993	10706	10423	11420	10850	49	3290	500	7470	10	1	9805620	1082	-3.90	1.16	12	0.22	-2827.00	9531.00	20200	20240125	-45.40	7390	20231101	49.26	20200	-45.40	20240125	8350	32.10	20240805	20200	-45.40	20240125	7390	49.26	20231101	1.66	N	170920	500	49 억		96054	N	N	0	N	00	N
3	20241031	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	11000	10	2	0.09	216567710	19758	28.44	10980	11130	10620	14280	7700	10990	10961.01	0.98	0	-3765	11563	11276	10993	10706	10423	11420	10850	49	3290	500	7470	10	1	9805620	1079	-3.89	1.15	12	0.20	-2827.00	9531.00	20200	20240125	-45.54	7390	20231101	48.85	20200	-45.54	20240125	8350	31.74	20240805	20200	-45.54	20240125	7390	48.85	20231101	1.66	N	170920	500	49 억		96054	N	N	0	N	00	N
4	20241031	141009	57	100.00	KOSDAQ		화학	N	N	N	N		N	11000	10	2	0.09	176999900	16168	23.28	10980	11130	10620	14280	7700	10990	10947.54	0.98	0	-1554	11563	11276	10993	10706	10423	11420	10850	49	3290	500	7470	10	1	9805620	1079	-3.89	1.15	12	0.16	-2827.00	9531.00	20200	20240125	-45.54	7390	20231101	48.85	20200	-45.54	20240125	8350	31.74	20240805	20200	-45.54	20240125	7390	48.85	20231101	1.66	N	170920	500	49 억		96054	N	N	0	N	00	N
5	20241031	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	11080	90	2	0.82	162845550	14880	21.42	10980	11130	10620	14280	7700	10990	10943.92	0.98	0	-1121	11563	11276	10993	10706	10423	11420	10850	49	3290	500	7470	10	1	9805620	1086	-3.92	1.16	12	0.15	-2827.00	9531.00	20200	20240125	-45.15	7390	20231101	49.93	20200	-45.15	20240125	8350	32.69	20240805	20200	-45.15	20240125	7390	49.93	20231101	1.66	N	170920	500	49 억		96054	N	N	0	N	00	N
6	20241031	121008	57	100.00	KOSDAQ		화학	N	N	N	N		N	11070	80	2	0.73	159117720	14543	20.94	10980	11130	10620	14280	7700	10990	10941.18	0.98	0	-1077	11563	11276	10993	10706	10423	11420	10850	49	3290	500	7470	10	1	9805620	1085	-3.92	1.16	12	0.15	-2827.00	9531.00	20200	20240125	-45.20	7390	20231101	49.80	20200	-45.20	20240125	8350	32.57	20240805	20200	-45.20	20240125	7390	49.80	20231101	1.66	N	170920	500	49 억		96054	N	N	0	N	00	N
7	20241031	111007	57	100.00	KOSDAQ		화학	N	N	N	N		N	11000	10	2	0.09	149945900	13714	19.74	10980	11130	10620	14280	7700	10990	10933.77	0.98	0	-1225	11563	11276	10993	10706	10423	11420	10850	49	3290	500	7470	10	1	9805620	1079	-3.89	1.15	12	0.14	-2827.00	9531.00	20200	20240125	-45.54	7390	20231101	48.85	20200	-45.54	20240125	8350	31.74	20240805	20200	-45.54	20240125	7390	48.85	20231101	1.66	N	170920	500	49 억		96054	N	N	0	N	00	N
8	20241031	101007	57	100.00	KOSDAQ		화학	N	N	N	N		N	11070	80	2	0.73	118923200	10898	15.69	10980	11130	10620	14280	7700	10990	10912.37	0.98	0	-448	11563	11276	10993	10706	10423	11420	10850	49	3290	500	7470	10	1	9805620	1085	-3.92	1.16	12	0.11	-2827.00	9531.00	20200	20240125	-45.20	7390	20231101	49.80	20200	-45.20	20240125	8350	32.57	20240805	20200	-45.20	20240125	7390	49.80	20231101	1.66	N	170920	500	49 억		96054	N	N	0	N	00	N
9	20241031	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	10830	-160	5	-1.46	12861950	1196	1.72	10980	10980	10620	14280	7700	10990	10753.74	0.98	0	36	11563	11276	10993	10706	10423	11420	10850	49	3290	500	7470	10	1	9805620	1062	-3.83	1.14	12	0.01	-2827.00	9531.00	20200	20240125	-46.39	7390	20231101	46.55	20200	-46.39	20240125	8350	29.70	20240805	20200	-46.39	20240125	7390	46.55	20231101	1.66	N	170920	500	49 억		96054	N	N	0	N	00	N
10	20241030	161004	57	100.00	KOSDAQ		화학	N	N	N	N		N	10990	60	2	0.55	764542700	69312	71.49	10900	11280	10710	14200	7660	10930	11030.45	1.11	0	-12520	11570	11250	10880	10560	10190	11410	10720	49	3270	500	7430	10	1	9805620	1078	-3.89	1.15	12	0.71	-2827.00	9531.00	20200	20240125	-45.59	7390	20231101	48.71	20200	-45.59	20240125	8350	31.62	20240805	20200	-45.59	20240125	7390	48.71	20231101	1.53	N	170920	500	49 억		108603	N	N	0	N	00	N
11	20241030	151027	57	100.00	KOSDAQ		화학	N	N	N	N		N	10920	-10	5	-0.09	744350420	67472	69.59	10900	11280	10710	14200	7660	10930	11031.99	1.11	0	-11860	11570	11250	10880	10560	10190	11410	10720	49	3270	500	7430	10	1	9805620	1071	-3.86	1.15	12	0.69	-2827.00	9531.00	20200	20240125	-45.94	7390	20231101	47.77	20200	-45.94	20240125	8350	30.78	20240805	20200	-45.94	20240125	7390	47.77	20231101	1.53	N	170920	500	49 억		108603	N	N	0	N	00	N
12	20241030	141004	57	100.00	KOSDAQ		화학	N	N	N	N		N	10930	0	3	0.00	684641910	62008	63.95	10900	11280	10710	14200	7660	10930	11041.19	1.11	0	-12665	11570	11250	10880	10560	10190	11410	10720	49	3270	500	7430	10	1	9805620	1072	-3.87	1.15	12	0.63	-2827.00	9531.00	20200	20240125	-45.89	7390	20231101	47.90	20200	-45.89	20240125	8350	30.90	20240805	20200	-45.89	20240125	7390	47.90	20231101	1.53	N	170920	500	49 억		108603	N	N	0	N	00	N
13	20241030	131012	57	100.00	KOSDAQ		화학	N	N	N	N		N	11190	260	2	2.38	542510640	49065	50.60	10900	11280	10710	14200	7660	10930	11056.98	1.11	0	-10267	11570	11250	10880	10560	10190	11410	10720	49	3270	500	7430	10	1	9805620	1097	-3.96	1.17	12	0.50	-2827.00	9531.00	20200	20240125	-44.60	7390	20231101	51.42	20200	-44.60	20240125	8350	34.01	20240805	20200	-44.60	20240125	7390	51.42	20231101	1.53	N	170920	500	49 억		108603	N	N	0	N	00	N
14	20241030	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	11160	230	2	2.10	496886020	44972	46.38	10900	11280	10710	14200	7660	10930	11048.79	1.11	0	-9595	11570	11250	10880	10560	10190	11410	10720	49	3270	500	7430	10	1	9805620	1094	-3.95	1.17	12	0.46	-2827.00	9531.00	20200	20240125	-44.75	7390	20231101	51.01	20200	-44.75	20240125	8350	33.65	20240805	20200	-44.75	20240125	7390	51.01	20231101	1.53	N	170920	500	49 억		108603	N	N	0	N	00	N
15	20241030	111008	57	100.00	KOSDAQ		화학	N	N	N	N		N	11220	290	2	2.65	394893690	35887	37.01	10900	11270	10710	14200	7660	10930	11003.81	1.11	0	-6841	11570	11250	10880	10560	10190	11410	10720	49	3270	500	7430	10	1	9805620	1100	-3.97	1.18	12	0.37	-2827.00	9531.00	20200	20240125	-44.46	7390	20231101	51.83	20200	-44.46	20240125	8350	34.37	20240805	20200	-44.46	20240125	7390	51.83	20231101	1.53	N	170920	500	49 억		108603	N	N	0	N	00	N
16	20241030	101003	57	100.00	KOSDAQ		화학	N	N	N	N		N	10950	20	2	0.18	225678130	20692	21.34	10900	11020	10710	14200	7660	10930	10906.54	1.11	0	-6559	11570	11250	10880	10560	10190	11410	10720	49	3270	500	7430	10	1	9805620	1074	-3.87	1.15	12	0.21	-2827.00	9531.00	20200	20240125	-45.79	7390	20231101	48.17	20200	-45.79	20240125	8350	31.14	20240805	20200	-45.79	20240125	7390	48.17	20231101	1.53	N	170920	500	49 억		108603	N	N	0	N	00	N
17	20241030	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	10790	-140	5	-1.28	40191670	3721	3.84	10900	10900	10710	14200	7660	10930	10801.31	1.11	0	-1466	11570	11250	10880	10560	10190	11410	10720	49	3270	500	7430	10	1	9805620	1058	-3.82	1.13	12	0.04	-2827.00	9531.00	20200	20240125	-46.58	7390	20231101	46.01	20200	-46.58	20240125	8350	29.22	20240805	20200	-46.58	20240125	7390	46.01	20231101	1.53	N	170920	500	49 억		108603	N	N	0	N	00	N
18	20241029	160932	57	100.00	KOSDAQ		화학	N	N	N	N		N	10930	250	2	2.34	1063332530	96958	89.04	10660	11200	10510	13880	7480	10680	10966.95	1.26	0	-15286	11426	11052	10756	10382	10086	11240	10570	49	3200	500	7260	10	1	9805620	1072	-3.87	1.15	12	0.99	-2827.00	9531.00	20200	20240125	-45.89	7390	20231101	47.90	20200	-45.89	20240125	8350	30.90	20240805	20200	-45.89	20240125	7390	47.90	20231101	1.66	N	170920	500	49 억		123612	N	N	0	N	00	N
19	20241029	150947	57	100.00	KOSDAQ		화학	N	N	N	N		N	10900	220	2	2.06	1041829270	94986	87.23	10660	11200	10510	13880	7480	10680	10968.25	1.26	0	-15205	11426	11052	10756	10382	10086	11240	10570	49	3200	500	7260	10	1	9805620	1069	-3.86	1.14	12	0.97	-2827.00	9531.00	20200	20240125	-46.04	7390	20231101	47.50	20200	-46.04	20240125	8350	30.54	20240805	20200	-46.04	20240125	7390	47.50	20231101	1.66	N	170920	500	49 억		123612	N	N	0	N	00	N
20	20241029	140836	57	100.00	KOSDAQ		화학	N	N	N	N		N	10950	270	2	2.53	1018715810	92866	85.28	10660	11200	10510	13880	7480	10680	10969.75	1.26	0	-15429	11426	11052	10756	10382	10086	11240	10570	49	3200	500	7260	10	1	9805620	1074	-3.87	1.15	12	0.95	-2827.00	9531.00	20200	20240125	-45.79	7390	20231101	48.17	20200	-45.79	20240125	8350	31.14	20240805	20200	-45.79	20240125	7390	48.17	20231101	1.66	N	170920	500	49 억		123612	N	N	0	N	00	N
21	20241029	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	10870	190	2	1.78	927663130	84532	77.63	10660	11200	10510	13880	7480	10680	10974.11	1.26	0	-12751	11426	11052	10756	10382	10086	11240	10570	49	3200	500	7260	10	1	9805620	1066	-3.85	1.14	12	0.86	-2827.00	9531.00	20200	20240125	-46.19	7390	20231101	47.09	20200	-46.19	20240125	8350	30.18	20240805	20200	-46.19	20240125	7390	47.09	20231101	1.66	N	170920	500	49 억		123612	N	N	0	N	00	N
22	20241029	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	11190	510	2	4.78	641676240	58564	53.78	10660	11190	10510	13880	7480	10680	10956.85	1.26	0	-9792	11426	11052	10756	10382	10086	11240	10570	49	3200	500	7260	10	1	9805620	1097	-3.96	1.17	12	0.60	-2827.00	9531.00	20200	20240125	-44.60	7390	20231101	51.42	20200	-44.60	20240125	8350	34.01	20240805	20200	-44.60	20240125	7390	51.42	20231101	1.66	N	170920	500	49 억		123612	N	N	0	N	00	N
23	20241029	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	10980	300	2	2.81	409135800	37591	34.52	10660	11050	10510	13880	7480	10680	10883.89	1.26	0	-10121	11426	11052	10756	10382	10086	11240	10570	49	3200	500	7260	10	1	9805620	1077	-3.88	1.15	12	0.38	-2827.00	9531.00	20200	20240125	-45.64	7390	20231101	48.58	20200	-45.64	20240125	8350	31.50	20240805	20200	-45.64	20240125	7390	48.58	20231101	1.66	N	170920	500	49 억		123612	N	N	0	N	00	N
24	20241029	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	10820	140	2	1.31	255257730	23489	21.57	10660	11050	10510	13880	7480	10680	10867.13	1.26	0	-8468	11426	11052	10756	10382	10086	11240	10570	49	3200	500	7260	10	1	9805620	1061	-3.83	1.14	12	0.24	-2827.00	9531.00	20200	20240125	-46.44	7390	20231101	46.41	20200	-46.44	20240125	8350	29.58	20240805	20200	-46.44	20240125	7390	46.41	20231101	1.66	N	170920	500	49 억		123612	N	N	0	N	00	N
25	20241028	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	10680	180	2	1.71	1171347290	107776	65.21	10600	11130	10460	13650	7350	10500	10870.32	1.51	0	-23666	11300	10900	10170	9770	9040	11100	9970	49	3150	500	7140	10	1	9805620	1047	-3.78	1.12	12	1.10	-2827.00	9531.00	20200	20240125	-47.13	7390	20231101	44.52	20200	-47.13	20240125	8350	27.90	20240805	20200	-47.13	20240125	7390	44.52	20231101	1.67	N	170920	500	49 억		148035	N	N	0	N	00	N
26	20241028	150935	57	100.00	KOSDAQ		화학	N	N	N	N		N	10600	100	2	0.95	1157150840	106443	64.40	10600	11130	10460	13650	7350	10500	10872.68	1.51	0	-23069	11300	10900	10170	9770	9040	11100	9970	49	3150	500	7140	10	1	9805620	1039	-3.75	1.11	12	1.09	-2827.00	9531.00	20200	20240125	-47.52	7390	20231101	43.44	20200	-47.52	20240125	8350	26.95	20240805	20200	-47.52	20240125	7390	43.44	20231101	1.67	N	170920	500	49 억		148035	N	N	0	N	00	N
27	20241028	140937	57	100.00	KOSDAQ		화학	N	N	N	N		N	10580	80	2	0.76	1147959970	105575	63.88	10600	11130	10460	13650	7350	10500	10875.03	1.51	0	-23302	11300	10900	10170	9770	9040	11100	9970	49	3150	500	7140	10	1	9805620	1037	-3.74	1.11	12	1.08	-2827.00	9531.00	20200	20240125	-47.62	7390	20231101	43.17	20200	-47.62	20240125	8350	26.71	20240805	20200	-47.62	20240125	7390	43.17	20231101	1.67	N	170920	500	49 억		148035	N	N	0	N	00	N
28	20241028	130930	57	100.00	KOSDAQ		화학	N	N	N	N		N	10580	80	2	0.76	1091796870	100262	60.66	10600	11130	10580	13650	7350	10500	10891.22	1.51	0	-22611	11300	10900	10170	9770	9040	11100	9970	49	3150	500	7140	10	1	9805620	1037	-3.74	1.11	12	1.02	-2827.00	9531.00	20200	20240125	-47.62	7390	20231101	43.17	20200	-47.62	20240125	8350	26.71	20240805	20200	-47.62	20240125	7390	43.17	20231101	1.67	N	170920	500	49 억		148035	N	N	0	N	00	N
29	20241028	120934	57	100.00	KOSDAQ		화학	N	N	N	N		N	10780	280	2	2.67	978435230	89618	54.22	10600	11130	10600	13650	7350	10500	10919.98	1.51	0	-20661	11300	10900	10170	9770	9040	11100	9970	49	3150	500	7140	10	1	9805620	1057	-3.81	1.13	12	0.91	-2827.00	9531.00	20200	20240125	-46.63	7390	20231101	45.87	20200	-46.63	20240125	8350	29.10	20240805	20200	-46.63	20240125	7390	45.87	20231101	1.67	N	170920	500	49 억		148035	N	N	0	N	00	N
30	20241028	110812	57	100.00	KOSDAQ		화학	N	N	N	N		N	10800	300	2	2.86	955084300	87448	52.91	10600	11130	10600	13650	7350	10500	10923.95	1.51	0	-19968	11300	10900	10170	9770	9040	11100	9970	49	3150	500	7140	10	1	9805620	1059	-3.82	1.13	12	0.89	-2827.00	9531.00	20200	20240125	-46.53	7390	20231101	46.14	20200	-46.53	20240125	8350	29.34	20240805	20200	-46.53	20240125	7390	46.14	20231101	1.67	N	170920	500	49 억		148035	N	N	0	N	00	N
31	20241028	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	10810	310	2	2.95	857285170	78321	47.39	10600	11130	10600	13650	7350	10500	10948.40	1.51	0	-18841	11300	10900	10170	9770	9040	11100	9970	49	3150	500	7140	10	1	9805620	1060	-3.82	1.13	12	0.80	-2827.00	9531.00	20200	20240125	-46.49	7390	20231101	46.28	20200	-46.49	20240125	8350	29.46	20240805	20200	-46.49	20240125	7390	46.28	20231101	1.67	N	170920	500	49 억		148035	N	N	0	N	00	N
32	20241028	090930	57	100.00	KOSDAQ		화학	N	N	N	N		N	10970	470	2	4.48	293324690	26858	16.25	10600	11100	10600	13650	7350	10500	10928.59	1.51	0	-3611	11300	10900	10170	9770	9040	11100	9970	49	3150	500	7140	10	1	9805620	1076	-3.88	1.15	12	0.27	-2827.00	9531.00	20200	20240125	-45.69	7390	20231101	48.44	20200	-45.69	20240125	8350	31.38	20240805	20200	-45.69	20240125	7390	48.44	20231101	1.67	N	170920	500	49 억		148035	N	N	0	N	00	N
33	20241025	160932	57	100.00	KOSDAQ		화학	N	N	N	N		N	10500	820	2	8.47	1676182450	163807	490.35	9680	10570	9440	12580	6780	9680	10231.81	1.29	0	23402	10226	9952	9726	9452	9226	10090	9590	49	2900	500	6580	10	1	9805620	1030	-3.71	1.10	12	1.67	-2827.00	9531.00	20200	20240125	-48.02	7390	20231101	42.08	20200	-48.02	20240125	8350	25.75	20240805	20200	-48.02	20240125	7390	42.08	20231101	1.74	N	170920	500	49 억		126598	N	N	0	N	00	N
34	20241025	150933	57	100.00	KOSDAQ		화학	N	N	N	N		N	10290	610	2	6.30	1492016950	146078	437.28	9680	10570	9440	12580	6780	9680	10213.84	1.29	0	22345	10226	9952	9726	9452	9226	10090	9590	49	2900	500	6580	10	1	9805620	1009	-3.64	1.08	12	1.49	-2827.00	9531.00	20200	20240125	-49.06	7390	20231101	39.24	20200	-49.06	20240125	8350	23.23	20240805	20200	-49.06	20240125	7390	39.24	20231101	1.74	N	170920	500	49 억		126598	N	N	0	N	00	N
35	20241025	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	10440	760	2	7.85	1223941940	120178	359.75	9680	10570	9440	12580	6780	9680	10184.41	1.29	0	20495	10226	9952	9726	9452	9226	10090	9590	49	2900	500	6580	10	1	9805620	1024	-3.69	1.10	12	1.23	-2827.00	9531.00	20200	20240125	-48.32	7390	20231101	41.27	20200	-48.32	20240125	8350	25.03	20240805	20200	-48.32	20240125	7390	41.27	20231101	1.74	N	170920	500	49 억		126598	N	N	0	N	00	N
36	20241025	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	10520	840	2	8.68	1124180100	110617	331.13	9680	10570	9440	12580	6780	9680	10162.81	1.29	0	22029	10226	9952	9726	9452	9226	10090	9590	49	2900	500	6580	10	1	9805620	1032	-3.72	1.10	12	1.13	-2827.00	9531.00	20200	20240125	-47.92	7390	20231101	42.35	20200	-47.92	20240125	8350	25.99	20240805	20200	-47.92	20240125	7390	42.35	20231101	1.74	N	170920	500	49 억		126598	N	N	0	N	00	N
37	20241025	120936	57	100.00	KOSDAQ		화학	N	N	N	N		N	10180	500	2	5.17	650735020	65111	194.91	9680	10300	9440	12580	6780	9680	9994.24	1.29	0	12005	10226	9952	9726	9452	9226	10090	9590	49	2900	500	6580	10	1	9805620	998	-3.60	1.07	12	0.66	-2827.00	9531.00	20200	20240125	-49.60	7390	20231101	37.75	20200	-49.60	20240125	8350	21.92	20240805	20200	-49.60	20240125	7390	37.75	20231101	1.74	N	170920	500	49 억		126598	N	N	0	N	00	N
38	20241025	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	9920	240	2	2.48	379162730	38312	114.69	9680	10110	9440	12580	6780	9680	9896.71	1.29	0	2151	10226	9952	9726	9452	9226	10090	9590	49	2900	500	6580	10	1	9805620	973	-3.51	1.04	12	0.39	-2827.00	9531.00	20200	20240125	-50.89	7390	20231101	34.24	20200	-50.89	20240125	8350	18.80	20240805	20200	-50.89	20240125	7390	34.24	20231101	1.74	N	170920	500	49 억		126598	N	N	0	N	00	N
39	20241025	100931	57	100.00	KOSDAQ		화학	N	N	N	N		N	9980	300	2	3.10	183674120	18557	55.55	9680	10110	9440	12580	6780	9680	9897.83	1.29	0	830	10226	9952	9726	9452	9226	10090	9590	49	2900	500	6580	10	1	9805620	979	-3.53	1.05	12	0.19	-2827.00	9531.00	20200	20240125	-50.59	7390	20231101	35.05	20200	-50.59	20240125	8350	19.52	20240805	20200	-50.59	20240125	7390	35.05	20231101	1.74	N	170920	500	49 억		126598	N	N	0	N	00	N
40	20241025	090934	57	100.00	KOSDAQ		화학	N	N	N	N		N	9880	200	2	2.07	1679290	169	0.51	9680	9990	9680	12580	6780	9680	9936.63	1.29	0	-87	10226	9952	9726	9452	9226	10090	9590	49	2900	500	6580	10	1	9805620	969	-3.49	1.04	12	0.00	-2827.00	9531.00	20200	20240125	-51.09	7390	20231101	33.69	20200	-51.09	20240125	8350	18.32	20240805	20200	-51.09	20240125	7390	33.69	20231101	1.74	N	170920	500	49 억		126598	N	N	0	N	00	N
41	20241024	160914	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	10	2	0.10	324987300	33406	104.53	9580	10000	9500	12570	6770	9670	9728.43	1.39	0	-9686	10043	9856	9563	9376	9083	9710	9230	49	2900	500	6570	10	1	9805620	949	-3.42	1.02	12	0.34	-2827.00	9531.00	20200	20240125	-52.08	7390	20231101	30.99	20200	-52.08	20240125	8350	15.93	20240805	20200	-52.08	20240125	7390	30.99	20231101	1.74	N	170920	500	49 억		136286	N	N	0	N	00	N
42	20241024	150922	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	-10	5	-0.10	156218510	16165	50.58	9580	9850	9500	12570	6770	9670	9664.00	1.39	0	-6702	10043	9856	9563	9376	9083	9710	9230	49	2900	500	6570	10	1	9805620	947	-3.42	1.01	12	0.16	-2827.00	9531.00	20200	20240125	-52.18	7390	20231101	30.72	20200	-52.18	20240125	8350	15.69	20240805	20200	-52.18	20240125	7390	30.72	20231101	1.74	N	170920	500	49 억		136286	N	N	0	N	00	N
43	20241024	140910	57	100.00	KOSDAQ		화학	N	N	N	N		N	9640	-30	5	-0.31	126535170	13090	40.96	9580	9850	9500	12570	6770	9670	9666.55	1.39	0	-5881	10043	9856	9563	9376	9083	9710	9230	49	2900	500	6570	10	1	9805620	945	-3.41	1.01	12	0.13	-2827.00	9531.00	20200	20240125	-52.28	7390	20231101	30.45	20200	-52.28	20240125	8350	15.45	20240805	20200	-52.28	20240125	7390	30.45	20231101	1.74	N	170920	500	49 억		136286	N	N	0	N	00	N
44	20241024	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	9710	40	2	0.41	120371340	12451	38.96	9580	9850	9500	12570	6770	9670	9667.60	1.39	0	-5772	10043	9856	9563	9376	9083	9710	9230	49	2900	500	6570	10	1	9805620	952	-3.43	1.02	12	0.13	-2827.00	9531.00	20200	20240125	-51.93	7390	20231101	31.39	20200	-51.93	20240125	8350	16.29	20240805	20200	-51.93	20240125	7390	31.39	20231101	1.74	N	170920	500	49 억		136286	N	N	0	N	00	N
45	20241024	120919	57	100.00	KOSDAQ		화학	N	N	N	N		N	9750	80	2	0.83	113498190	11744	36.75	9580	9850	9500	12570	6770	9670	9664.36	1.39	0	-5183	10043	9856	9563	9376	9083	9710	9230	49	2900	500	6570	10	1	9805620	956	-3.45	1.02	12	0.12	-2827.00	9531.00	20200	20240125	-51.73	7390	20231101	31.94	20200	-51.73	20240125	8350	16.77	20240805	20200	-51.73	20240125	7390	31.94	20231101	1.74	N	170920	500	49 억		136286	N	N	0	N	00	N
46	20241024	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	9770	100	2	1.03	109849370	11369	35.57	9580	9850	9500	12570	6770	9670	9662.18	1.39	0	-4971	10043	9856	9563	9376	9083	9710	9230	49	2900	500	6570	10	1	9805620	958	-3.46	1.03	12	0.12	-2827.00	9531.00	20200	20240125	-51.63	7390	20231101	32.21	20200	-51.63	20240125	8350	17.01	20240805	20200	-51.63	20240125	7390	32.21	20231101	1.74	N	170920	500	49 억		136286	N	N	0	N	00	N
47	20241024	100851	57	100.00	KOSDAQ		화학	N	N	N	N		N	9800	130	2	1.34	82340940	8548	26.75	9580	9850	9500	12570	6770	9670	9632.77	1.39	0	-4280	10043	9856	9563	9376	9083	9710	9230	49	2900	500	6570	10	1	9805620	961	-3.47	1.03	12	0.09	-2827.00	9531.00	20200	20240125	-51.49	7390	20231101	32.61	20200	-51.49	20240125	8350	17.37	20240805	20200	-51.49	20240125	7390	32.61	20231101	1.74	N	170920	500	49 억		136286	N	N	0	N	00	N
48	20241024	090938	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	-10	5	-0.10	2082340	216	0.68	9580	9660	9580	12570	6770	9670	9640.46	1.39	0	-145	10043	9856	9563	9376	9083	9710	9230	49	2900	500	6570	10	1	9805620	947	-3.42	1.01	12	0.00	-2827.00	9531.00	20200	20240125	-52.18	7390	20231101	30.72	20200	-52.18	20240125	8350	15.69	20240805	20200	-52.18	20240125	7390	30.72	20231101	1.74	N	170920	500	49 억		136286	N	N	0	N	00	N
49	20241023	160922	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	90	2	0.94	304997740	31958	68.75	9750	9750	9270	12450	6710	9580	9543.71	1.34	0	4449	10146	9862	9586	9302	9026	9725	9165	49	2870	500	6510	10	1	9805620	948	-3.42	1.01	12	0.33	-2827.00	9531.00	20200	20240125	-52.13	7390	20231101	30.85	20200	-52.13	20240125	8350	15.81	20240805	20200	-52.13	20240125	7390	30.85	20231101	1.78	N	170920	500	49 억		131754	N	N	0	N	00	N
50	20241023	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	100	2	1.04	289515770	30357	65.31	9750	9750	9270	12450	6710	9580	9537.03	1.34	0	4578	10146	9862	9586	9302	9026	9725	9165	49	2870	500	6510	10	1	9805620	949	-3.42	1.02	12	0.31	-2827.00	9531.00	20200	20240125	-52.08	7390	20231101	30.99	20200	-52.08	20240125	8350	15.93	20240805	20200	-52.08	20240125	7390	30.99	20231101	1.78	N	170920	500	49 억		131754	N	N	0	N	00	N
51	20241023	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	150	2	1.57	263911340	27710	59.61	9750	9750	9270	12450	6710	9580	9524.05	1.34	0	4474	10146	9862	9586	9302	9026	9725	9165	49	2870	500	6510	10	1	9805620	954	-3.44	1.02	12	0.28	-2827.00	9531.00	20200	20240125	-51.83	7390	20231101	31.66	20200	-51.83	20240125	8350	16.53	20240805	20200	-51.83	20240125	7390	31.66	20231101	1.78	N	170920	500	49 억		131754	N	N	0	N	00	N
52	20241023	130929	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	20	2	0.21	205600010	21685	46.65	9750	9750	9270	12450	6710	9580	9481.21	1.34	0	1975	10146	9862	9586	9302	9026	9725	9165	49	2870	500	6510	10	1	9805620	941	-3.40	1.01	12	0.22	-2827.00	9531.00	20200	20240125	-52.48	7390	20231101	29.91	20200	-52.48	20240125	8350	14.97	20240805	20200	-52.48	20240125	7390	29.91	20231101	1.78	N	170920	500	49 억		131754	N	N	0	N	00	N
53	20241023	120924	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	50	2	0.52	142523050	15114	32.52	9750	9750	9270	12450	6710	9580	9429.87	1.34	0	2067	10146	9862	9586	9302	9026	9725	9165	49	2870	500	6510	10	1	9805620	944	-3.41	1.01	12	0.15	-2827.00	9531.00	20200	20240125	-52.33	7390	20231101	30.31	20200	-52.33	20240125	8350	15.33	20240805	20200	-52.33	20240125	7390	30.31	20231101	1.78	N	170920	500	49 억		131754	N	N	0	N	00	N
54	20241023	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	20	2	0.21	132533540	14075	30.28	9750	9750	9270	12450	6710	9580	9416.24	1.34	0	1614	10146	9862	9586	9302	9026	9725	9165	49	2870	500	6510	10	1	9805620	941	-3.40	1.01	12	0.14	-2827.00	9531.00	20200	20240125	-52.48	7390	20231101	29.91	20200	-52.48	20240125	8350	14.97	20240805	20200	-52.48	20240125	7390	29.91	20231101	1.78	N	170920	500	49 억		131754	N	N	0	N	00	N
55	20241023	100923	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	20	2	0.21	96851530	10303	22.17	9750	9750	9270	12450	6710	9580	9400.32	1.34	0	1166	10146	9862	9586	9302	9026	9725	9165	49	2870	500	6510	10	1	9805620	941	-3.40	1.01	12	0.11	-2827.00	9531.00	20200	20240125	-52.48	7390	20231101	29.91	20200	-52.48	20240125	8350	14.97	20240805	20200	-52.48	20240125	7390	29.91	20231101	1.78	N	170920	500	49 억		131754	N	N	0	N	00	N
56	20241023	090923	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	-40	5	-0.42	1602080	167	0.36	9750	9750	9540	12450	6710	9580	9593.29	1.34	0	-82	10146	9862	9586	9302	9026	9725	9165	49	2870	500	6510	10	1	9805620	935	-3.37	1.00	12	0.00	-2827.00	9531.00	20200	20240125	-52.77	7390	20231101	29.09	20200	-52.77	20240125	8350	14.25	20240805	20200	-52.77	20240125	7390	29.09	20231101	1.78	N	170920	500	49 억		131754	N	N	0	N	00	N
57	20241022	160912	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	-290	5	-2.94	445200300	46483	206.11	9870	9870	9310	12830	6910	9870	9577.70	1.43	0	-10399	10210	10040	9830	9660	9450	9935	9555	49	2960	500	6710	10	1	9805620	939	-3.39	1.01	12	0.47	-2827.00	9531.00	20200	20240125	-52.57	7390	20231101	29.63	20200	-52.57	20240125	8350	14.73	20240805	20200	-52.57	20240125	7390	29.63	20231101	1.73	N	170920	500	49 억		140647	N	N	0	N	00	N
58	20241022	150923	57	100.00	KOSDAQ		화학	N	N	N	N		N	9580	-290	5	-2.94	437657400	45694	202.62	9870	9870	9310	12830	6910	9870	9578.01	1.43	0	-10228	10210	10040	9830	9660	9450	9935	9555	49	2960	500	6710	10	1	9805620	939	-3.39	1.01	12	0.47	-2827.00	9531.00	20200	20240125	-52.57	7390	20231101	29.63	20200	-52.57	20240125	8350	14.73	20240805	20200	-52.57	20240125	7390	29.63	20231101	1.73	N	170920	500	49 억		140647	N	N	0	N	00	N
59	20241022	140923	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	-390	5	-3.95	350876570	36610	162.34	9870	9870	9310	12830	6910	9870	9584.17	1.43	0	-3476	10210	10040	9830	9660	9450	9935	9555	49	2960	500	6710	10	1	9805620	930	-3.35	0.99	12	0.37	-2827.00	9531.00	20200	20240125	-53.07	7390	20231101	28.28	20200	-53.07	20240125	8350	13.53	20240805	20200	-53.07	20240125	7390	28.28	20231101	1.73	N	170920	500	49 억		140647	N	N	0	N	00	N
60	20241022	130924	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	-360	5	-3.65	298962640	31159	138.17	9870	9870	9310	12830	6910	9870	9594.74	1.43	0	-2344	10210	10040	9830	9660	9450	9935	9555	49	2960	500	6710	10	1	9805620	933	-3.36	1.00	12	0.32	-2827.00	9531.00	20200	20240125	-52.92	7390	20231101	28.69	20200	-52.92	20240125	8350	13.89	20240805	20200	-52.92	20240125	7390	28.69	20231101	1.73	N	170920	500	49 억		140647	N	N	0	N	00	N
61	20241022	120921	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	-190	5	-1.93	237918390	24778	109.87	9870	9870	9310	12830	6910	9870	9602.00	1.43	0	-2607	10210	10040	9830	9660	9450	9935	9555	49	2960	500	6710	10	1	9805620	949	-3.42	1.02	12	0.25	-2827.00	9531.00	20200	20240125	-52.08	7390	20231101	30.99	20200	-52.08	20240125	8350	15.93	20240805	20200	-52.08	20240125	7390	30.99	20231101	1.73	N	170920	500	49 억		140647	N	N	0	N	00	N
62	20241022	110917	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	-210	5	-2.13	237531580	24738	109.69	9870	9870	9310	12830	6910	9870	9601.89	1.43	0	-2580	10210	10040	9830	9660	9450	9935	9555	49	2960	500	6710	10	1	9805620	947	-3.42	1.01	12	0.25	-2827.00	9531.00	20200	20240125	-52.18	7390	20231101	30.72	20200	-52.18	20240125	8350	15.69	20240805	20200	-52.18	20240125	7390	30.72	20231101	1.73	N	170920	500	49 억		140647	N	N	0	N	00	N
63	20241022	100919	57	100.00	KOSDAQ		화학	N	N	N	N		N	9610	-260	5	-2.63	189630100	19760	87.62	9870	9870	9310	12830	6910	9870	9596.66	1.43	0	-1531	10210	10040	9830	9660	9450	9935	9555	49	2960	500	6710	10	1	9805620	942	-3.40	1.01	12	0.20	-2827.00	9531.00	20200	20240125	-52.43	7390	20231101	30.04	20200	-52.43	20240125	8350	15.09	20240805	20200	-52.43	20240125	7390	30.04	20231101	1.73	N	170920	500	49 억		140647	N	N	0	N	00	N
64	20241022	090918	57	100.00	KOSDAQ		화학	N	N	N	N		N	9530	-340	5	-3.44	49055030	5156	22.86	9870	9870	9310	12830	6910	9870	9514.16	1.43	0	612	10210	10040	9830	9660	9450	9935	9555	49	2960	500	6710	10	1	9805620	934	-3.37	1.00	12	0.05	-2827.00	9531.00	20200	20240125	-52.82	7390	20231101	28.96	20200	-52.82	20240125	8350	14.13	20240805	20200	-52.82	20240125	7390	28.96	20231101	1.73	N	170920	500	49 억		140647	N	N	0	N	00	N
65	20241021	160910	57	100.00	KOSDAQ		화학	N	N	N	N		N	9870	-40	5	-0.40	222370160	22552	65.60	9900	10000	9620	12880	6940	9910	9860.33	1.45	0	-1106	10570	10240	9930	9600	9290	10085	9445	49	2970	500	6730	10	1	9805620	968	-3.49	1.04	12	0.23	-2827.00	9531.00	20200	20240125	-51.14	7390	20231101	33.56	20200	-51.14	20240125	8350	18.20	20240805	20200	-51.14	20240125	7390	33.56	20231101	1.81	N	170920	500	49 억		141744	N	N	0	N	00	N
66	20241021	150915	57	100.00	KOSDAQ		화학	N	N	N	N		N	9910	0	3	0.00	207997860	21092	61.35	9900	10000	9620	12880	6940	9910	9861.46	1.45	0	-619	10570	10240	9930	9600	9290	10085	9445	49	2970	500	6730	10	1	9805620	972	-3.51	1.04	12	0.22	-2827.00	9531.00	20200	20240125	-50.94	7390	20231101	34.10	20200	-50.94	20240125	8350	18.68	20240805	20200	-50.94	20240125	7390	34.10	20231101	1.81	N	170920	500	49 억		141744	N	N	0	N	00	N
67	20241021	140917	57	100.00	KOSDAQ		화학	N	N	N	N		N	9940	30	2	0.30	204223830	20710	60.24	9900	10000	9620	12880	6940	9910	9861.12	1.45	0	-609	10570	10240	9930	9600	9290	10085	9445	49	2970	500	6730	10	1	9805620	975	-3.52	1.04	12	0.21	-2827.00	9531.00	20200	20240125	-50.79	7390	20231101	34.51	20200	-50.79	20240125	8350	19.04	20240805	20200	-50.79	20240125	7390	34.51	20231101	1.81	N	170920	500	49 억		141744	N	N	0	N	00	N
68	20241021	130915	57	100.00	KOSDAQ		화학	N	N	N	N		N	9850	-60	5	-0.61	140938840	14319	41.65	9900	9910	9620	12880	6940	9910	9842.79	1.45	0	94	10570	10240	9930	9600	9290	10085	9445	49	2970	500	6730	10	1	9805620	966	-3.48	1.03	12	0.15	-2827.00	9531.00	20200	20240125	-51.24	7390	20231101	33.29	20200	-51.24	20240125	8350	17.96	20240805	20200	-51.24	20240125	7390	33.29	20231101	1.81	N	170920	500	49 억		141744	N	N	0	N	00	N
69	20241021	120915	57	100.00	KOSDAQ		화학	N	N	N	N		N	9840	-70	5	-0.71	100442730	10209	29.70	9900	9910	9620	12880	6940	9910	9838.65	1.45	0	144	10570	10240	9930	9600	9290	10085	9445	49	2970	500	6730	10	1	9805620	965	-3.48	1.03	12	0.10	-2827.00	9531.00	20200	20240125	-51.29	7390	20231101	33.15	20200	-51.29	20240125	8350	17.84	20240805	20200	-51.29	20240125	7390	33.15	20231101	1.81	N	170920	500	49 억		141744	N	N	0	N	00	N
70	20241021	110910	57	100.00	KOSDAQ		화학	N	N	N	N		N	9810	-100	5	-1.01	65068530	6609	19.23	9900	9910	9620	12880	6940	9910	9845.44	1.45	0	-760	10570	10240	9930	9600	9290	10085	9445	49	2970	500	6730	10	1	9805620	962	-3.47	1.03	12	0.07	-2827.00	9531.00	20200	20240125	-51.44	7390	20231101	32.75	20200	-51.44	20240125	8350	17.49	20240805	20200	-51.44	20240125	7390	32.75	20231101	1.81	N	170920	500	49 억		141744	N	N	0	N	00	N
71	20241021	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	9910	0	3	0.00	24929250	2534	7.37	9900	9910	9720	12880	6940	9910	9837.90	1.45	0	-748	10570	10240	9930	9600	9290	10085	9445	49	2970	500	6730	10	1	9805620	972	-3.51	1.04	12	0.03	-2827.00	9531.00	20200	20240125	-50.94	7390	20231101	34.10	20200	-50.94	20240125	8350	18.68	20240805	20200	-50.94	20240125	7390	34.10	20231101	1.81	N	170920	500	49 억		141744	N	N	0	N	00	N
72	20241021	090912	57	100.00	KOSDAQ		화학	N	N	N	N		N	9830	-80	5	-0.81	5155940	526	1.53	9900	9910	9770	12880	6940	9910	9802.17	1.45	0	321	10570	10240	9930	9600	9290	10085	9445	49	2970	500	6730	10	1	9805620	964	-3.48	1.03	12	0.01	-2827.00	9531.00	20200	20240125	-51.34	7390	20231101	33.02	20200	-51.34	20240125	8350	17.72	20240805	20200	-51.34	20240125	7390	33.02	20231101	1.81	N	170920	500	49 억		141744	N	N	0	N	00	N
73	20241018	160911	57	100.00	KOSDAQ		화학	N	N	N	N		N	9910	-240	5	-2.36	336967550	34376	39.30	10000	10260	9620	13190	7110	10150	9802.38	1.68	0	-24771	10763	10456	9953	9646	9143	10610	9800	49	3040	500	6900	10	1	9805620	972	-3.51	1.04	12	0.35	-2827.00	9531.00	20200	20240125	-50.94	7390	20231101	34.10	20200	-50.94	20240125	8350	18.68	20240805	20200	-50.94	20240125	7390	34.10	20231101	1.75	N	170920	500	49 억		165048	N	N	0	N	00	N
74	20241018	150934	57	100.00	KOSDAQ		화학	N	N	N	N		N	9800	-350	5	-3.45	312386260	31893	36.46	10000	10260	9620	13190	7110	10150	9794.82	1.68	0	-22721	10763	10456	9953	9646	9143	10610	9800	49	3040	500	6900	10	1	9805620	961	-3.47	1.03	12	0.33	-2827.00	9531.00	20200	20240125	-51.49	7390	20231101	32.61	20200	-51.49	20240125	8350	17.37	20240805	20200	-51.49	20240125	7390	32.61	20231101	1.75	N	170920	500	49 억		165048	N	N	0	N	00	N
75	20241018	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	9790	-360	5	-3.55	276473930	28245	32.29	10000	10260	9620	13190	7110	10150	9788.42	1.68	0	-20263	10763	10456	9953	9646	9143	10610	9800	49	3040	500	6900	10	1	9805620	960	-3.46	1.03	12	0.29	-2827.00	9531.00	20200	20240125	-51.53	7390	20231101	32.48	20200	-51.53	20240125	8350	17.25	20240805	20200	-51.53	20240125	7390	32.48	20231101	1.75	N	170920	500	49 억		165048	N	N	0	N	00	N
76	20241018	130920	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	-520	5	-5.12	243340760	24815	28.37	10000	10260	9630	13190	7110	10150	9806.20	1.68	0	-18633	10763	10456	9953	9646	9143	10610	9800	49	3040	500	6900	10	1	9805620	944	-3.41	1.01	12	0.25	-2827.00	9531.00	20200	20240125	-52.33	7390	20231101	30.31	20200	-52.33	20240125	8350	15.33	20240805	20200	-52.33	20240125	7390	30.31	20231101	1.75	N	170920	500	49 억		165048	N	N	0	N	00	N
77	20241018	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	-450	5	-4.43	211424130	21512	24.59	10000	10260	9660	13190	7110	10150	9828.19	1.68	0	-15773	10763	10456	9953	9646	9143	10610	9800	49	3040	500	6900	10	1	9805620	951	-3.43	1.02	12	0.22	-2827.00	9531.00	20200	20240125	-51.98	7390	20231101	31.26	20200	-51.98	20240125	8350	16.17	20240805	20200	-51.98	20240125	7390	31.26	20231101	1.75	N	170920	500	49 억		165048	N	N	0	N	00	N
78	20241018	110930	57	100.00	KOSDAQ		화학	N	N	N	N		N	9760	-390	5	-3.84	176528010	17920	20.48	10000	10260	9750	13190	7110	10150	9850.89	1.68	0	-12457	10763	10456	9953	9646	9143	10610	9800	49	3040	500	6900	10	1	9805620	957	-3.45	1.02	12	0.18	-2827.00	9531.00	20200	20240125	-51.68	7390	20231101	32.07	20200	-51.68	20240125	8350	16.89	20240805	20200	-51.68	20240125	7390	32.07	20231101	1.75	N	170920	500	49 억		165048	N	N	0	N	00	N
79	20241018	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	9900	-250	5	-2.46	101949480	10320	11.80	10000	10260	9750	13190	7110	10150	9878.83	1.68	0	-5011	10763	10456	9953	9646	9143	10610	9800	49	3040	500	6900	10	1	9805620	971	-3.50	1.04	12	0.11	-2827.00	9531.00	20200	20240125	-50.99	7390	20231101	33.96	20200	-50.99	20240125	8350	18.56	20240805	20200	-50.99	20240125	7390	33.96	20231101	1.75	N	170920	500	49 억		165048	N	N	0	N	00	N
80	20241018	090916	57	100.00	KOSDAQ		화학	N	N	N	N		N	9920	-230	5	-2.27	21305780	2133	2.44	10000	10260	9920	13190	7110	10150	9988.65	1.68	0	-1364	10763	10456	9953	9646	9143	10610	9800	49	3040	500	6900	10	1	9805620	973	-3.51	1.04	12	0.02	-2827.00	9531.00	20200	20240125	-50.89	7390	20231101	34.24	20200	-50.89	20240125	8350	18.80	20240805	20200	-50.89	20240125	7390	34.24	20231101	1.75	N	170920	500	49 억		165048	N	N	0	N	00	N
81	20241017	160914	57	100.00	KOSDAQ		화학	N	N	N	N		N	10150	590	2	6.17	860861150	87229	312.56	9520	10260	9450	12420	6700	9560	9868.96	1.54	0	14759	10020	9790	9630	9400	9240	9710	9320	49	2860	500	6500	10	1	9805620	995	-3.59	1.06	12	0.89	-2827.00	9531.00	20200	20240125	-49.75	7390	20231101	37.35	20200	-49.75	20240125	8350	21.56	20240805	20200	-49.75	20240125	7390	37.35	20231101	1.74	N	170920	500	49 억		150973	N	N	0	N	00	N
82	20241017	150916	57	100.00	KOSDAQ		화학	N	N	N	N		N	10070	510	2	5.33	792525260	80479	288.37	9520	10260	9450	12420	6700	9560	9847.61	1.54	0	11393	10020	9790	9630	9400	9240	9710	9320	49	2860	500	6500	10	1	9805620	987	-3.56	1.06	12	0.82	-2827.00	9531.00	20200	20240125	-50.15	7390	20231101	36.27	20200	-50.15	20240125	8350	20.60	20240805	20200	-50.15	20240125	7390	36.27	20231101	1.74	N	170920	500	49 억		150973	N	N	0	N	00	N
83	20241017	140919	57	100.00	KOSDAQ		화학	N	N	N	N		N	9960	400	2	4.18	539897520	55438	198.65	9520	9960	9450	12420	6700	9560	9738.77	1.54	0	4174	10020	9790	9630	9400	9240	9710	9320	49	2860	500	6500	10	1	9805620	977	-3.52	1.05	12	0.57	-2827.00	9531.00	20200	20240125	-50.69	7390	20231101	34.78	20200	-50.69	20240125	8350	19.28	20240805	20200	-50.69	20240125	7390	34.78	20231101	1.74	N	170920	500	49 억		150973	N	N	0	N	00	N
84	20241017	130916	57	100.00	KOSDAQ		화학	N	N	N	N		N	9870	310	2	3.24	475041770	48891	175.19	9520	9920	9450	12420	6700	9560	9716.35	1.54	0	2841	10020	9790	9630	9400	9240	9710	9320	49	2860	500	6500	10	1	9805620	968	-3.49	1.04	12	0.50	-2827.00	9531.00	20200	20240125	-51.14	7390	20231101	33.56	20200	-51.14	20240125	8350	18.20	20240805	20200	-51.14	20240125	7390	33.56	20231101	1.74	N	170920	500	49 억		150973	N	N	0	N	00	N
85	20241017	120920	57	100.00	KOSDAQ		화학	N	N	N	N		N	9830	270	2	2.82	432709680	44606	159.83	9520	9900	9450	12420	6700	9560	9700.72	1.54	0	639	10020	9790	9630	9400	9240	9710	9320	49	2860	500	6500	10	1	9805620	964	-3.48	1.03	12	0.45	-2827.00	9531.00	20200	20240125	-51.34	7390	20231101	33.02	20200	-51.34	20240125	8350	17.72	20240805	20200	-51.34	20240125	7390	33.02	20231101	1.74	N	170920	500	49 억		150973	N	N	0	N	00	N
86	20241017	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	9790	230	2	2.41	385811930	39825	142.70	9520	9900	9450	12420	6700	9560	9687.69	1.54	0	-1613	10020	9790	9630	9400	9240	9710	9320	49	2860	500	6500	10	1	9805620	960	-3.46	1.03	12	0.41	-2827.00	9531.00	20200	20240125	-51.53	7390	20231101	32.48	20200	-51.53	20240125	8350	17.25	20240805	20200	-51.53	20240125	7390	32.48	20231101	1.74	N	170920	500	49 억		150973	N	N	0	N	00	N
87	20241017	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	9840	280	2	2.93	311156750	32186	115.33	9520	9900	9450	12420	6700	9560	9667.47	1.54	0	1852	10020	9790	9630	9400	9240	9710	9320	49	2860	500	6500	10	1	9805620	965	-3.48	1.03	12	0.33	-2827.00	9531.00	20200	20240125	-51.29	7390	20231101	33.15	20200	-51.29	20240125	8350	17.84	20240805	20200	-51.29	20240125	7390	33.15	20231101	1.74	N	170920	500	49 억		150973	N	N	0	N	00	N
88	20241017	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	60	2	0.63	9031960	947	3.39	9520	9690	9490	12420	6700	9560	9537.37	1.54	0	35	10020	9790	9630	9400	9240	9710	9320	49	2860	500	6500	10	1	9805620	943	-3.40	1.01	12	0.01	-2827.00	9531.00	20200	20240125	-52.38	7390	20231101	30.18	20200	-52.38	20240125	8350	15.21	20240805	20200	-52.38	20240125	7390	30.18	20231101	1.74	N	170920	500	49 억		150973	N	N	0	N	00	N
89	20241016	160906	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	-370	5	-3.73	266543010	27825	94.28	9800	9860	9470	12900	6960	9930	9579.27	1.66	0	-11997	10143	10036	9863	9756	9583	9950	9670	49	2970	500	6750	10	1	9805620	937	-3.38	1.00	12	0.28	-2827.00	9531.00	20200	20240125	-52.67	7390	20231101	29.36	20200	-52.67	20240125	8350	14.49	20240805	20200	-52.67	20240125	7390	29.36	20231101	1.79	N	170920	500	49 억		162832	N	N	0	N	00	N
90	20241016	150911	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	-380	5	-3.83	211045040	21990	74.51	9800	9860	9490	12900	6960	9930	9597.32	1.66	0	-6678	10143	10036	9863	9756	9583	9950	9670	49	2970	500	6750	10	1	9805620	936	-3.38	1.00	12	0.22	-2827.00	9531.00	20200	20240125	-52.72	7390	20231101	29.23	20200	-52.72	20240125	8350	14.37	20240805	20200	-52.72	20240125	7390	29.23	20231101	1.79	N	170920	500	49 억		162832	N	N	0	N	00	N
91	20241016	140912	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	-370	5	-3.73	188948490	19669	66.64	9800	9860	9490	12900	6960	9930	9606.41	1.66	0	-6077	10143	10036	9863	9756	9583	9950	9670	49	2970	500	6750	10	1	9805620	937	-3.38	1.00	12	0.20	-2827.00	9531.00	20200	20240125	-52.67	7390	20231101	29.36	20200	-52.67	20240125	8350	14.49	20240805	20200	-52.67	20240125	7390	29.36	20231101	1.79	N	170920	500	49 억		162832	N	N	0	N	00	N
92	20241016	130908	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	-330	5	-3.32	184231560	19177	64.98	9800	9860	9490	12900	6960	9930	9606.90	1.66	0	-5765	10143	10036	9863	9756	9583	9950	9670	49	2970	500	6750	10	1	9805620	941	-3.40	1.01	12	0.20	-2827.00	9531.00	20200	20240125	-52.48	7390	20231101	29.91	20200	-52.48	20240125	8350	14.97	20240805	20200	-52.48	20240125	7390	29.91	20231101	1.79	N	170920	500	49 억		162832	N	N	0	N	00	N
93	20241016	120908	57	100.00	KOSDAQ		화학	N	N	N	N		N	9530	-400	5	-4.03	141355560	14681	49.74	9800	9860	9510	12900	6960	9930	9628.47	1.66	0	-4304	10143	10036	9863	9756	9583	9950	9670	49	2970	500	6750	10	1	9805620	934	-3.37	1.00	12	0.15	-2827.00	9531.00	20200	20240125	-52.82	7390	20231101	28.96	20200	-52.82	20240125	8350	14.13	20240805	20200	-52.82	20240125	7390	28.96	20231101	1.79	N	170920	500	49 억		162832	N	N	0	N	00	N
94	20241016	110906	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	-250	5	-2.52	75616720	7818	26.49	9800	9860	9620	12900	6960	9930	9672.13	1.66	0	-3080	10143	10036	9863	9756	9583	9950	9670	49	2970	500	6750	10	1	9805620	949	-3.42	1.02	12	0.08	-2827.00	9531.00	20200	20240125	-52.08	7390	20231101	30.99	20200	-52.08	20240125	8350	15.93	20240805	20200	-52.08	20240125	7390	30.99	20231101	1.79	N	170920	500	49 억		162832	N	N	0	N	00	N
95	20241016	100907	57	100.00	KOSDAQ		화학	N	N	N	N		N	9710	-220	5	-2.22	41603300	4294	14.55	9800	9860	9620	12900	6960	9930	9688.71	1.66	0	-1937	10143	10036	9863	9756	9583	9950	9670	49	2970	500	6750	10	1	9805620	952	-3.43	1.02	12	0.04	-2827.00	9531.00	20200	20240125	-51.93	7390	20231101	31.39	20200	-51.93	20240125	8350	16.29	20240805	20200	-51.93	20240125	7390	31.39	20231101	1.79	N	170920	500	49 억		162832	N	N	0	N	00	N
96	20241016	090909	57	100.00	KOSDAQ		화학	N	N	N	N		N	9850	-80	5	-0.81	18610590	1921	6.51	9800	9860	9620	12900	6960	9930	9687.97	1.66	0	-1235	10143	10036	9863	9756	9583	9950	9670	49	2970	500	6750	10	1	9805620	966	-3.48	1.03	12	0.02	-2827.00	9531.00	20200	20240125	-51.24	7390	20231101	33.29	20200	-51.24	20240125	8350	17.96	20240805	20200	-51.24	20240125	7390	33.29	20231101	1.79	N	170920	500	49 억		162832	N	N	0	N	00	N
97	20241015	160903	57	100.00	KOSDAQ		화학	N	N	N	N		N	9930	-20	5	-0.20	289344510	29513	70.00	9950	9970	9690	12930	6970	9950	9803.97	1.74	0	-7466	10323	10136	9893	9706	9463	10230	9800	49	2980	500	6760	10	1	9805620	974	-3.51	1.04	12	0.30	-2827.00	9531.00	20200	20240125	-50.84	7390	20231101	34.37	20200	-50.84	20240125	8350	18.92	20240805	20200	-50.84	20240125	7390	34.37	20231101	1.73	N	170920	500	49 억		170564	N	N	0	N	00	N
98	20241015	150911	57	100.00	KOSDAQ		화학	N	N	N	N		N	9900	-50	5	-0.50	276281850	28195	66.88	9950	9970	9690	12930	6970	9950	9798.97	1.74	0	-6539	10323	10136	9893	9706	9463	10230	9800	49	2980	500	6760	10	1	9805620	971	-3.50	1.04	12	0.29	-2827.00	9531.00	20200	20240125	-50.99	7390	20231101	33.96	20200	-50.99	20240125	8350	18.56	20240805	20200	-50.99	20240125	7390	33.96	20231101	1.73	N	170920	500	49 억		170564	N	N	0	N	00	N
99	20241015	140910	57	100.00	KOSDAQ		화학	N	N	N	N		N	9880	-70	5	-0.70	244239710	24951	59.18	9950	9970	9690	12930	6970	9950	9788.77	1.74	0	-5089	10323	10136	9893	9706	9463	10230	9800	49	2980	500	6760	10	1	9805620	969	-3.49	1.04	12	0.25	-2827.00	9531.00	20200	20240125	-51.09	7390	20231101	33.69	20200	-51.09	20240125	8350	18.32	20240805	20200	-51.09	20240125	7390	33.69	20231101	1.73	N	170920	500	49 억		170564	N	N	0	N	00	N
100	20241015	130906	57	100.00	KOSDAQ		화학	N	N	N	N		N	9780	-170	5	-1.71	194961950	19959	47.34	9950	9970	9690	12930	6970	9950	9768.12	1.74	0	-2777	10323	10136	9893	9706	9463	10230	9800	49	2980	500	6760	10	1	9805620	959	-3.46	1.03	12	0.20	-2827.00	9531.00	20200	20240125	-51.58	7390	20231101	32.34	20200	-51.58	20240125	8350	17.13	20240805	20200	-51.58	20240125	7390	32.34	20231101	1.73	N	170920	500	49 억		170564	N	N	0	N	00	N
101	20241015	120908	57	100.00	KOSDAQ		화학	N	N	N	N		N	9740	-210	5	-2.11	164073770	16782	39.81	9950	9970	9690	12930	6970	9950	9776.77	1.74	0	-1964	10323	10136	9893	9706	9463	10230	9800	49	2980	500	6760	10	1	9805620	955	-3.45	1.02	12	0.17	-2827.00	9531.00	20200	20240125	-51.78	7390	20231101	31.80	20200	-51.78	20240125	8350	16.65	20240805	20200	-51.78	20240125	7390	31.80	20231101	1.73	N	170920	500	49 억		170564	N	N	0	N	00	N
102	20241015	110916	57	100.00	KOSDAQ		화학	N	N	N	N		N	9790	-160	5	-1.61	142230130	14533	34.47	9950	9970	9690	12930	6970	9950	9786.70	1.74	0	-1871	10323	10136	9893	9706	9463	10230	9800	49	2980	500	6760	10	1	9805620	960	-3.46	1.03	12	0.15	-2827.00	9531.00	20200	20240125	-51.53	7390	20231101	32.48	20200	-51.53	20240125	8350	17.25	20240805	20200	-51.53	20240125	7390	32.48	20231101	1.73	N	170920	500	49 억		170564	N	N	0	N	00	N
103	20241015	100910	57	100.00	KOSDAQ		화학	N	N	N	N		N	9770	-180	5	-1.81	129159060	13192	31.29	9950	9970	9690	12930	6970	9950	9790.71	1.74	0	-881	10323	10136	9893	9706	9463	10230	9800	49	2980	500	6760	10	1	9805620	958	-3.46	1.03	12	0.13	-2827.00	9531.00	20200	20240125	-51.63	7390	20231101	32.21	20200	-51.63	20240125	8350	17.01	20240805	20200	-51.63	20240125	7390	32.21	20231101	1.73	N	170920	500	49 억		170564	N	N	0	N	00	N
104	20241015	090905	57	100.00	KOSDAQ		화학	N	N	N	N		N	9950	0	3	0.00	31354910	3168	7.51	9950	9970	9850	12930	6970	9950	9897.38	1.74	0	785	10323	10136	9893	9706	9463	10230	9800	49	2980	500	6760	10	1	9805620	976	-3.52	1.04	12	0.03	-2827.00	9531.00	20200	20240125	-50.74	7390	20231101	34.64	20200	-50.74	20240125	8350	19.16	20240805	20200	-50.74	20240125	7390	34.64	20231101	1.73	N	170920	500	49 억		170564	N	N	0	N	00	N
105	20241014	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	9950	260	2	2.68	414062600	41959	153.40	9710	10080	9650	12590	6790	9690	9868.27	1.68	0	5798	10056	9872	9746	9562	9436	9810	9500	49	2900	500	6580	10	1	9805620	976	-3.52	1.04	12	0.43	-2827.00	9531.00	20200	20240125	-50.74	7390	20231101	34.64	20200	-50.74	20240125	8350	19.16	20240805	20200	-50.74	20240125	7390	34.64	20231101	1.66	N	170920	500	49 억		164815	N	N	0	N	00	N
106	20241014	150856	57	100.00	KOSDAQ		화학	N	N	N	N		N	9920	230	2	2.37	388345450	39359	143.90	9710	10080	9650	12590	6790	9690	9866.75	1.68	0	4256	10056	9872	9746	9562	9436	9810	9500	49	2900	500	6580	10	1	9805620	973	-3.51	1.04	12	0.40	-2827.00	9531.00	20200	20240125	-50.89	7390	20231101	34.24	20200	-50.89	20240125	8350	18.80	20240805	20200	-50.89	20240125	7390	34.24	20231101	1.66	N	170920	500	49 억		164815	N	N	0	N	00	N
107	20241014	140856	57	100.00	KOSDAQ		화학	N	N	N	N		N	9820	130	2	1.34	345940980	35079	128.25	9710	10080	9650	12590	6790	9690	9861.77	1.68	0	4533	10056	9872	9746	9562	9436	9810	9500	49	2900	500	6580	10	1	9805620	963	-3.47	1.03	12	0.36	-2827.00	9531.00	20200	20240125	-51.39	7390	20231101	32.88	20200	-51.39	20240125	8350	17.60	20240805	20200	-51.39	20240125	7390	32.88	20231101	1.66	N	170920	500	49 억		164815	N	N	0	N	00	N
108	20241014	130855	57	100.00	KOSDAQ		화학	N	N	N	N		N	9810	120	2	1.24	328650770	33314	121.80	9710	10080	9650	12590	6790	9690	9865.24	1.68	0	4621	10056	9872	9746	9562	9436	9810	9500	49	2900	500	6580	10	1	9805620	962	-3.47	1.03	12	0.34	-2827.00	9531.00	20200	20240125	-51.44	7390	20231101	32.75	20200	-51.44	20240125	8350	17.49	20240805	20200	-51.44	20240125	7390	32.75	20231101	1.66	N	170920	500	49 억		164815	N	N	0	N	00	N
109	20241014	120848	57	100.00	KOSDAQ		화학	N	N	N	N		N	9840	150	2	1.55	315268230	31947	116.80	9710	10080	9650	12590	6790	9690	9868.48	1.68	0	5593	10056	9872	9746	9562	9436	9810	9500	49	2900	500	6580	10	1	9805620	965	-3.48	1.03	12	0.33	-2827.00	9531.00	20200	20240125	-51.29	7390	20231101	33.15	20200	-51.29	20240125	8350	17.84	20240805	20200	-51.29	20240125	7390	33.15	20231101	1.66	N	170920	500	49 억		164815	N	N	0	N	00	N
110	20241014	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	9900	210	2	2.17	295015430	29883	109.25	9710	10080	9650	12590	6790	9690	9872.35	1.68	0	5574	10056	9872	9746	9562	9436	9810	9500	49	2900	500	6580	10	1	9805620	971	-3.50	1.04	12	0.30	-2827.00	9531.00	20200	20240125	-50.99	7390	20231101	33.96	20200	-50.99	20240125	8350	18.56	20240805	20200	-50.99	20240125	7390	33.96	20231101	1.66	N	170920	500	49 억		164815	N	N	0	N	00	N
111	20241014	100848	57	100.00	KOSDAQ		화학	N	N	N	N		N	9980	290	2	2.99	253826900	25737	94.10	9710	10080	9650	12590	6790	9690	9862.33	1.68	0	6945	10056	9872	9746	9562	9436	9810	9500	49	2900	500	6580	10	1	9805620	979	-3.53	1.05	12	0.26	-2827.00	9531.00	20200	20240125	-50.59	7390	20231101	35.05	20200	-50.59	20240125	8350	19.52	20240805	20200	-50.59	20240125	7390	35.05	20231101	1.66	N	170920	500	49 억		164815	N	N	0	N	00	N
112	20241014	090851	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	-10	5	-0.10	4141930	428	1.56	9710	9710	9650	12590	6790	9690	9677.41	1.68	0	-203	10056	9872	9746	9562	9436	9810	9500	49	2900	500	6580	10	1	9805620	949	-3.42	1.02	12	0.00	-2827.00	9531.00	20200	20240125	-52.08	7390	20231101	30.99	20200	-52.08	20240125	8350	15.93	20240805	20200	-52.08	20240125	7390	30.99	20231101	1.66	N	170920	500	49 억		164815	N	N	0	N	00	N
113	20241011	160832	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	-30	5	-0.31	266836560	27352	121.47	9780	9930	9620	12630	6810	9720	9755.67	1.72	0	-4093	10060	9890	9760	9590	9460	9825	9525	49	2910	500	6600	10	1	9805620	950	-3.43	1.02	12	0.28	-2827.00	9531.00	20200	20240125	-52.03	7390	20231101	31.12	20200	-52.03	20240125	8350	16.05	20240805	20200	-52.03	20240125	7390	31.12	20231101	1.65	N	170920	500	49 억		168908	N	N	0	N	00	N
114	20241011	150846	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	-20	5	-0.21	266449040	27312	121.30	9780	9930	9620	12630	6810	9720	9755.75	1.72	0	-4084	10060	9890	9760	9590	9460	9825	9525	49	2910	500	6600	10	1	9805620	951	-3.43	1.02	12	0.28	-2827.00	9531.00	20200	20240125	-51.98	7390	20231101	31.26	20200	-51.98	20240125	8350	16.17	20240805	20200	-51.98	20240125	7390	31.26	20231101	1.65	N	170920	500	49 억		168908	N	N	0	N	00	N
115	20241011	140848	57	100.00	KOSDAQ		화학	N	N	N	N		N	9640	-80	5	-0.82	236353050	24195	107.45	9780	9930	9640	12630	6810	9720	9768.67	1.72	0	-2260	10060	9890	9760	9590	9460	9825	9525	49	2910	500	6600	10	1	9805620	945	-3.41	1.01	12	0.25	-2827.00	9531.00	20200	20240125	-52.28	7390	20231101	30.45	20200	-52.28	20240125	8350	15.45	20240805	20200	-52.28	20240125	7390	30.45	20231101	1.65	N	170920	500	49 억		168908	N	N	0	N	00	N
116	20241011	130849	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	-20	5	-0.21	206155500	21075	93.60	9780	9930	9700	12630	6810	9720	9781.99	1.72	0	642	10060	9890	9760	9590	9460	9825	9525	49	2910	500	6600	10	1	9805620	951	-3.43	1.02	12	0.21	-2827.00	9531.00	20200	20240125	-51.98	7390	20231101	31.26	20200	-51.98	20240125	8350	16.17	20240805	20200	-51.98	20240125	7390	31.26	20231101	1.65	N	170920	500	49 억		168908	N	N	0	N	00	N
117	20241011	120843	57	100.00	KOSDAQ		화학	N	N	N	N		N	9820	100	2	1.03	179429520	18328	81.40	9780	9930	9730	12630	6810	9720	9789.91	1.72	0	1538	10060	9890	9760	9590	9460	9825	9525	49	2910	500	6600	10	1	9805620	963	-3.47	1.03	12	0.19	-2827.00	9531.00	20200	20240125	-51.39	7390	20231101	32.88	20200	-51.39	20240125	8350	17.60	20240805	20200	-51.39	20240125	7390	32.88	20231101	1.65	N	170920	500	49 억		168908	N	N	0	N	00	N
118	20241011	110843	57	100.00	KOSDAQ		화학	N	N	N	N		N	9780	60	2	0.62	170961750	17461	77.55	9780	9930	9730	12630	6810	9720	9791.06	1.72	0	1834	10060	9890	9760	9590	9460	9825	9525	49	2910	500	6600	10	1	9805620	959	-3.46	1.03	12	0.18	-2827.00	9531.00	20200	20240125	-51.58	7390	20231101	32.34	20200	-51.58	20240125	8350	17.13	20240805	20200	-51.58	20240125	7390	32.34	20231101	1.65	N	170920	500	49 억		168908	N	N	0	N	00	N
119	20241011	100851	57	100.00	KOSDAQ		화학	N	N	N	N		N	9800	80	2	0.82	67746840	6920	30.73	9780	9930	9730	12630	6810	9720	9790.01	1.72	0	1471	10060	9890	9760	9590	9460	9825	9525	49	2910	500	6600	10	1	9805620	961	-3.47	1.03	12	0.07	-2827.00	9531.00	20200	20240125	-51.49	7390	20231101	32.61	20200	-51.49	20240125	8350	17.37	20240805	20200	-51.49	20240125	7390	32.61	20231101	1.65	N	170920	500	49 억		168908	N	N	0	N	00	N
120	20241011	090848	57	100.00	KOSDAQ		화학	N	N	N	N		N	9910	190	2	1.95	3101180	317	1.41	9780	9910	9760	12630	6810	9720	9782.90	1.72	0	52	10060	9890	9760	9590	9460	9825	9525	49	2910	500	6600	10	1	9805620	972	-3.51	1.04	12	0.00	-2827.00	9531.00	20200	20240125	-50.94	7390	20231101	34.10	20200	-50.94	20240125	8350	18.68	20240805	20200	-50.94	20240125	7390	34.10	20231101	1.65	N	170920	500	49 억		168908	N	N	0	N	00	N
121	20241010	160906	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	-80	5	-0.82	218992420	22517	69.87	9740	9930	9630	12740	6860	9800	9725.65	1.81	0	-9150	9980	9890	9740	9650	9500	9935	9695	49	2940	500	6660	10	1	9805620	953	-3.44	1.02	12	0.23	-2827.00	9531.00	20200	20240125	-51.88	7390	20231101	31.53	20200	-51.88	20240125	8350	16.41	20240805	20200	-51.88	20240125	7390	31.53	20231101	1.64	N	170920	500	49 억		177906	N	N	0	N	00	N
122	20241010	150921	57	100.00	KOSDAQ		화학	N	N	N	N		N	9740	-60	5	-0.61	217602080	22374	69.43	9740	9930	9630	12740	6860	9800	9725.67	1.81	0	-9012	9980	9890	9740	9650	9500	9935	9695	49	2940	500	6660	10	1	9805620	955	-3.45	1.02	12	0.23	-2827.00	9531.00	20200	20240125	-51.78	7390	20231101	31.80	20200	-51.78	20240125	8350	16.65	20240805	20200	-51.78	20240125	7390	31.80	20231101	1.64	N	170920	500	49 억		177906	N	N	0	N	00	N
123	20241010	140914	57	100.00	KOSDAQ		화학	N	N	N	N		N	9790	-10	5	-0.10	177365470	18231	56.57	9740	9930	9630	12740	6860	9800	9728.78	1.81	0	-8194	9980	9890	9740	9650	9500	9935	9695	49	2940	500	6660	10	1	9805620	960	-3.46	1.03	12	0.19	-2827.00	9531.00	20200	20240125	-51.53	7390	20231101	32.48	20200	-51.53	20240125	8350	17.25	20240805	20200	-51.53	20240125	7390	32.48	20231101	1.64	N	170920	500	49 억		177906	N	N	0	N	00	N
124	20241010	130911	57	100.00	KOSDAQ		화학	N	N	N	N		N	9780	-20	5	-0.20	162397430	16694	51.80	9740	9930	9630	12740	6860	9800	9727.89	1.81	0	-7736	9980	9890	9740	9650	9500	9935	9695	49	2940	500	6660	10	1	9805620	959	-3.46	1.03	12	0.17	-2827.00	9531.00	20200	20240125	-51.58	7390	20231101	32.34	20200	-51.58	20240125	8350	17.13	20240805	20200	-51.58	20240125	7390	32.34	20231101	1.64	N	170920	500	49 억		177906	N	N	0	N	00	N
125	20241010	120912	57	100.00	KOSDAQ		화학	N	N	N	N		N	9770	-30	5	-0.31	159059580	16352	50.74	9740	9930	9630	12740	6860	9800	9727.22	1.81	0	-7670	9980	9890	9740	9650	9500	9935	9695	49	2940	500	6660	10	1	9805620	958	-3.46	1.03	12	0.17	-2827.00	9531.00	20200	20240125	-51.63	7390	20231101	32.21	20200	-51.63	20240125	8350	17.01	20240805	20200	-51.63	20240125	7390	32.21	20231101	1.64	N	170920	500	49 억		177906	N	N	0	N	00	N
126	20241010	110912	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	-100	5	-1.02	156148970	16054	49.82	9740	9930	9630	12740	6860	9800	9726.48	1.81	0	-7433	9980	9890	9740	9650	9500	9935	9695	49	2940	500	6660	10	1	9805620	951	-3.43	1.02	12	0.16	-2827.00	9531.00	20200	20240125	-51.98	7390	20231101	31.26	20200	-51.98	20240125	8350	16.17	20240805	20200	-51.98	20240125	7390	31.26	20231101	1.64	N	170920	500	49 억		177906	N	N	0	N	00	N
127	20241010	100910	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	-130	5	-1.33	77250340	7932	24.61	9740	9930	9630	12740	6860	9800	9739.07	1.81	0	-4725	9980	9890	9740	9650	9500	9935	9695	49	2940	500	6660	10	1	9805620	948	-3.42	1.01	12	0.08	-2827.00	9531.00	20200	20240125	-52.13	7390	20231101	30.85	20200	-52.13	20240125	8350	15.81	20240805	20200	-52.13	20240125	7390	30.85	20231101	1.64	N	170920	500	49 억		177906	N	N	0	N	00	N
128	20241010	090913	57	100.00	KOSDAQ		화학	N	N	N	N		N	9820	20	2	0.20	12617880	1286	3.99	9740	9930	9740	12740	6860	9800	9811.73	1.81	0	129	9980	9890	9740	9650	9500	9935	9695	49	2940	500	6660	10	1	9805620	963	-3.47	1.03	12	0.01	-2827.00	9531.00	20200	20240125	-51.39	7390	20231101	32.88	20200	-51.39	20240125	8350	17.60	20240805	20200	-51.39	20240125	7390	32.88	20231101	1.64	N	170920	500	49 억		177906	N	N	0	N	00	N
129	20241008	160904	57	100.00	KOSDAQ		화학	N	N	N	N		N	9800	-80	5	-0.81	312121750	32227	67.25	9790	9830	9590	12840	6920	9880	9685.10	1.86	0	-4522	10140	10010	9800	9670	9460	10075	9735	49	2960	500	6710	10	1	9805620	961	-3.47	1.03	12	0.33	-2827.00	9531.00	20200	20240125	-51.49	7390	20231101	32.61	20200	-51.49	20240125	8350	17.37	20240805	20200	-51.49	20240125	7390	32.61	20231101	1.64	N	170920	500	49 억		182428	N	N	0	N	00	N
130	20241008	150911	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	-180	5	-1.82	300040810	30990	64.67	9790	9830	9590	12840	6920	9880	9681.86	1.86	0	-3975	10140	10010	9800	9670	9460	10075	9735	49	2960	500	6710	10	1	9805620	951	-3.43	1.02	12	0.32	-2827.00	9531.00	20200	20240125	-51.98	7390	20231101	31.26	20200	-51.98	20240125	8350	16.17	20240805	20200	-51.98	20240125	7390	31.26	20231101	1.64	N	170920	500	49 억		182428	N	N	0	N	00	N
131	20241008	140907	57	100.00	KOSDAQ		화학	N	N	N	N		N	9770	-110	5	-1.11	200119640	20656	43.11	9790	9830	9610	12840	6920	9880	9688.21	1.86	0	-2538	10140	10010	9800	9670	9460	10075	9735	49	2960	500	6710	10	1	9805620	958	-3.46	1.03	12	0.21	-2827.00	9531.00	20200	20240125	-51.63	7390	20231101	32.21	20200	-51.63	20240125	8350	17.01	20240805	20200	-51.63	20240125	7390	32.21	20231101	1.64	N	170920	500	49 억		182428	N	N	0	N	00	N
132	20241008	130906	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	-150	5	-1.52	194610010	20090	41.92	9790	9830	9610	12840	6920	9880	9686.91	1.86	0	-2385	10140	10010	9800	9670	9460	10075	9735	49	2960	500	6710	10	1	9805620	954	-3.44	1.02	12	0.20	-2827.00	9531.00	20200	20240125	-51.83	7390	20231101	31.66	20200	-51.83	20240125	8350	16.53	20240805	20200	-51.83	20240125	7390	31.66	20231101	1.64	N	170920	500	49 억		182428	N	N	0	N	00	N
133	20241008	120907	57	100.00	KOSDAQ		화학	N	N	N	N		N	9740	-140	5	-1.42	193299080	19955	41.64	9790	9830	9610	12840	6920	9880	9686.75	1.86	0	-2300	10140	10010	9800	9670	9460	10075	9735	49	2960	500	6710	10	1	9805620	955	-3.45	1.02	12	0.20	-2827.00	9531.00	20200	20240125	-51.78	7390	20231101	31.80	20200	-51.78	20240125	8350	16.65	20240805	20200	-51.78	20240125	7390	31.80	20231101	1.64	N	170920	500	49 억		182428	N	N	0	N	00	N
134	20241008	110906	57	100.00	KOSDAQ		화학	N	N	N	N		N	9740	-140	5	-1.42	162324650	16752	34.96	9790	9830	9610	12840	6920	9880	9689.87	1.86	0	-561	10140	10010	9800	9670	9460	10075	9735	49	2960	500	6710	10	1	9805620	955	-3.45	1.02	12	0.17	-2827.00	9531.00	20200	20240125	-51.78	7390	20231101	31.80	20200	-51.78	20240125	8350	16.65	20240805	20200	-51.78	20240125	7390	31.80	20231101	1.64	N	170920	500	49 억		182428	N	N	0	N	00	N
135	20241008	100908	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	-250	5	-2.53	125307920	12935	26.99	9790	9830	9610	12840	6920	9880	9687.51	1.86	0	526	10140	10010	9800	9670	9460	10075	9735	49	2960	500	6710	10	1	9805620	944	-3.41	1.01	12	0.13	-2827.00	9531.00	20200	20240125	-52.33	7390	20231101	30.31	20200	-52.33	20240125	8350	15.33	20240805	20200	-52.33	20240125	7390	30.31	20231101	1.64	N	170920	500	49 억		182428	N	N	0	N	00	N
136	20241008	090907	57	100.00	KOSDAQ		화학	N	N	N	N		N	9770	-110	5	-1.11	61538730	6376	13.31	9790	9790	9610	12840	6920	9880	9651.62	1.86	0	3003	10140	10010	9800	9670	9460	10075	9735	49	2960	500	6710	10	1	9805620	958	-3.46	1.03	12	0.07	-2827.00	9531.00	20200	20240125	-51.63	7390	20231101	32.21	20200	-51.63	20240125	8350	17.01	20240805	20200	-51.63	20240125	7390	32.21	20231101	1.64	N	170920	500	49 억		182428	N	N	0	N	00	N
137	20241007	160917	57	100.00	KOSDAQ		화학	N	N	N	N		N	9880	190	2	1.96	469350320	47919	213.07	9710	9930	9590	12590	6790	9690	9794.66	1.71	0	14846	10076	9882	9686	9492	9296	9980	9590	49	2900	500	6580	10	1	9805620	969	-3.49	1.04	12	0.49	-2827.00	9531.00	20200	20240125	-51.09	7390	20231101	33.69	20200	-51.09	20240125	8350	18.32	20240805	20200	-51.09	20240125	7390	33.69	20231101	1.64	N	170920	500	49 억		167630	N	N	0	N	00	N
138	20241007	150838	57	100.00	KOSDAQ		화학	N	N	N	N		N	9900	210	2	2.17	389893980	39802	176.98	9710	9930	9590	12590	6790	9690	9795.84	1.71	0	13262	10076	9882	9686	9492	9296	9980	9590	49	2900	500	6580	10	1	9805620	971	-3.50	1.04	12	0.41	-2827.00	9531.00	20200	20240125	-50.99	7390	20231101	33.96	20200	-50.99	20240125	8350	18.56	20240805	20200	-50.99	20240125	7390	33.96	20231101	1.64	N	170920	500	49 억		167630	N	N	0	N	00	N
139	20241007	140907	57	100.00	KOSDAQ		화학	N	N	N	N		N	9850	160	2	1.65	333851240	34136	151.78	9710	9900	9590	12590	6790	9690	9780.03	1.71	0	9593	10076	9882	9686	9492	9296	9980	9590	49	2900	500	6580	10	1	9805620	966	-3.48	1.03	12	0.35	-2827.00	9531.00	20200	20240125	-51.24	7390	20231101	33.29	20200	-51.24	20240125	8350	17.96	20240805	20200	-51.24	20240125	7390	33.29	20231101	1.64	N	170920	500	49 억		167630	N	N	0	N	00	N
140	20241007	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	9810	120	2	1.24	191492870	19613	87.21	9710	9900	9590	12590	6790	9690	9763.57	1.71	0	2099	10076	9882	9686	9492	9296	9980	9590	49	2900	500	6580	10	1	9805620	962	-3.47	1.03	12	0.20	-2827.00	9531.00	20200	20240125	-51.44	7390	20231101	32.75	20200	-51.44	20240125	8350	17.49	20240805	20200	-51.44	20240125	7390	32.75	20231101	1.64	N	170920	500	49 억		167630	N	N	0	N	00	N
141	20241007	120912	57	100.00	KOSDAQ		화학	N	N	N	N		N	9820	130	2	1.34	158796810	16285	72.41	9710	9900	9590	12590	6790	9690	9751.11	1.71	0	1873	10076	9882	9686	9492	9296	9980	9590	49	2900	500	6580	10	1	9805620	963	-3.47	1.03	12	0.17	-2827.00	9531.00	20200	20240125	-51.39	7390	20231101	32.88	20200	-51.39	20240125	8350	17.60	20240805	20200	-51.39	20240125	7390	32.88	20231101	1.64	N	170920	500	49 억		167630	N	N	0	N	00	N
142	20241007	110825	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	30	2	0.31	125993180	12926	57.47	9710	9900	9590	12590	6790	9690	9747.27	1.71	0	440	10076	9882	9686	9492	9296	9980	9590	49	2900	500	6580	10	1	9805620	953	-3.44	1.02	12	0.13	-2827.00	9531.00	20200	20240125	-51.88	7390	20231101	31.53	20200	-51.88	20240125	8350	16.41	20240805	20200	-51.88	20240125	7390	31.53	20231101	1.64	N	170920	500	49 억		167630	N	N	0	N	00	N
143	20241007	100823	57	100.00	KOSDAQ		화학	N	N	N	N		N	9890	200	2	2.06	87068210	8945	39.77	9710	9900	9590	12590	6790	9690	9733.73	1.71	0	1504	10076	9882	9686	9492	9296	9980	9590	49	2900	500	6580	10	1	9805620	970	-3.50	1.04	12	0.09	-2827.00	9531.00	20200	20240125	-51.04	7390	20231101	33.83	20200	-51.04	20240125	8350	18.44	20240805	20200	-51.04	20240125	7390	33.83	20231101	1.64	N	170920	500	49 억		167630	N	N	0	N	00	N
144	20241007	090900	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	-10	5	-0.10	20791810	2144	9.53	9710	9710	9590	12590	6790	9690	9697.67	1.71	0	-830	10076	9882	9686	9492	9296	9980	9590	49	2900	500	6580	10	1	9805620	949	-3.42	1.02	12	0.02	-2827.00	9531.00	20200	20240125	-52.08	7390	20231101	30.99	20200	-52.08	20240125	8350	15.93	20240805	20200	-52.08	20240125	7390	30.99	20231101	1.64	N	170920	500	49 억		167630	N	N	0	N	00	N
145	20241004	160759	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	140	2	1.47	217898970	22490	98.61	9550	9880	9490	12410	6690	9550	9688.70	1.73	0	-1638	10183	9866	9533	9216	8883	9700	9050	49	2860	500	6490	10	1	9805620	950	-3.43	1.02	12	0.23	-2827.00	9531.00	20200	20240125	-52.03	7390	20231101	31.12	20200	-52.03	20240125	8350	16.05	20240805	20200	-52.03	20240125	7390	31.12	20231101	1.63	N	170920	500	49 억		169268	N	N	0	N	00	N
146	20241004	150812	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	130	2	1.36	216581770	22354	98.01	9550	9880	9490	12410	6690	9550	9688.73	1.73	0	-1595	10183	9866	9533	9216	8883	9700	9050	49	2860	500	6490	10	1	9805620	949	-3.42	1.02	12	0.23	-2827.00	9531.00	20200	20240125	-52.08	7390	20231101	30.99	20200	-52.08	20240125	8350	15.93	20240805	20200	-52.08	20240125	7390	30.99	20231101	1.63	N	170920	500	49 억		169268	N	N	0	N	00	N
147	20241004	140803	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	80	2	0.84	210316620	21704	95.16	9550	9880	9490	12410	6690	9550	9690.22	1.73	0	-1328	10183	9866	9533	9216	8883	9700	9050	49	2860	500	6490	10	1	9805620	944	-3.41	1.01	12	0.22	-2827.00	9531.00	20200	20240125	-52.33	7390	20231101	30.31	20200	-52.33	20240125	8350	15.33	20240805	20200	-52.33	20240125	7390	30.31	20231101	1.63	N	170920	500	49 억		169268	N	N	0	N	00	N
148	20241004	130808	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	170	2	1.78	196641750	20281	88.92	9550	9880	9490	12410	6690	9550	9695.86	1.73	0	-1030	10183	9866	9533	9216	8883	9700	9050	49	2860	500	6490	10	1	9805620	953	-3.44	1.02	12	0.21	-2827.00	9531.00	20200	20240125	-51.88	7390	20231101	31.53	20200	-51.88	20240125	8350	16.41	20240805	20200	-51.88	20240125	7390	31.53	20231101	1.63	N	170920	500	49 억		169268	N	N	0	N	00	N
149	20241004	120806	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	120	2	1.26	193317980	19938	87.42	9550	9880	9490	12410	6690	9550	9695.96	1.73	0	-781	10183	9866	9533	9216	8883	9700	9050	49	2860	500	6490	10	1	9805620	948	-3.42	1.01	12	0.20	-2827.00	9531.00	20200	20240125	-52.13	7390	20231101	30.85	20200	-52.13	20240125	8350	15.81	20240805	20200	-52.13	20240125	7390	30.85	20231101	1.63	N	170920	500	49 억		169268	N	N	0	N	00	N
150	20241004	110802	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	20	2	0.21	173217170	17847	78.25	9550	9880	9500	12410	6690	9550	9705.67	1.73	0	-893	10183	9866	9533	9216	8883	9700	9050	49	2860	500	6490	10	1	9805620	938	-3.39	1.00	12	0.18	-2827.00	9531.00	20200	20240125	-52.62	7390	20231101	29.50	20200	-52.62	20240125	8350	14.61	20240805	20200	-52.62	20240125	7390	29.50	20231101	1.63	N	170920	500	49 억		169268	N	N	0	N	00	N
151	20241004	100802	57	100.00	KOSDAQ		화학	N	N	N	N		N	9830	280	2	2.93	117045130	12037	52.78	9550	9850	9540	12410	6690	9550	9723.78	1.73	0	-1703	10183	9866	9533	9216	8883	9700	9050	49	2860	500	6490	10	1	9805620	964	-3.48	1.03	12	0.12	-2827.00	9531.00	20200	20240125	-51.34	7390	20231101	33.02	20200	-51.34	20240125	8350	17.72	20240805	20200	-51.34	20240125	7390	33.02	20231101	1.63	N	170920	500	49 억		169268	N	N	0	N	00	N
152	20241004	090804	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	0	3	0.00	2051130	215	0.94	9550	9550	9540	12410	6690	9550	9540.14	1.73	0	204	10183	9866	9533	9216	8883	9700	9050	49	2860	500	6490	10	1	9805620	936	-3.38	1.00	12	0.00	-2827.00	9531.00	20200	20240125	-52.72	7390	20231101	29.23	20200	-52.72	20240125	8350	14.37	20240805	20200	-52.72	20240125	7390	29.23	20231101	1.63	N	170920	500	49 억		169268	N	N	0	N	00	N
153	20241002	160758	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	-140	5	-1.44	218574280	22808	77.34	9600	9850	9200	12590	6790	9690	9583.27	1.73	0	-558	10336	10012	9776	9452	9216	9895	9335	49	2900	500	6580	10	1	9805620	936	-3.38	1.00	12	0.23	-2827.00	9531.00	20200	20240125	-52.72	7390	20231101	29.23	20200	-52.72	20240125	8350	14.37	20240805	20200	-52.72	20240125	7390	29.23	20231101	1.61	N	170920	500	49 억		169819	N	N	0	N	00	N
154	20241002	150810	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	-60	5	-0.62	212800220	22205	75.29	9600	9850	9200	12590	6790	9690	9583.44	1.73	0	-394	10336	10012	9776	9452	9216	9895	9335	49	2900	500	6580	10	1	9805620	944	-3.41	1.01	12	0.23	-2827.00	9531.00	20200	20240125	-52.33	7390	20231101	30.31	20200	-52.33	20240125	8350	15.33	20240805	20200	-52.33	20240125	7390	30.31	20231101	1.61	N	170920	500	49 억		169819	N	N	0	N	00	N
155	20241002	140809	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	-20	5	-0.21	177295060	18516	62.79	9600	9850	9200	12590	6790	9690	9575.24	1.73	0	1843	10336	10012	9776	9452	9216	9895	9335	49	2900	500	6580	10	1	9805620	948	-3.42	1.01	12	0.19	-2827.00	9531.00	20200	20240125	-52.13	7390	20231101	30.85	20200	-52.13	20240125	8350	15.81	20240805	20200	-52.13	20240125	7390	30.85	20231101	1.61	N	170920	500	49 억		169819	N	N	0	N	00	N
156	20241002	130759	57	100.00	KOSDAQ		화학	N	N	N	N		N	9840	150	2	1.55	153029560	16001	54.26	9600	9850	9200	12590	6790	9690	9563.75	1.73	0	2466	10336	10012	9776	9452	9216	9895	9335	49	2900	500	6580	10	1	9805620	965	-3.48	1.03	12	0.16	-2827.00	9531.00	20200	20240125	-51.29	7390	20231101	33.15	20200	-51.29	20240125	8350	17.84	20240805	20200	-51.29	20240125	7390	33.15	20231101	1.61	N	170920	500	49 억		169819	N	N	0	N	00	N
157	20241002	120759	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	-90	5	-0.93	89009580	9405	31.89	9600	9670	9200	12590	6790	9690	9464.07	1.73	0	-1677	10336	10012	9776	9452	9216	9895	9335	49	2900	500	6580	10	1	9805620	941	-3.40	1.01	12	0.10	-2827.00	9531.00	20200	20240125	-52.48	7390	20231101	29.91	20200	-52.48	20240125	8350	14.97	20240805	20200	-52.48	20240125	7390	29.91	20231101	1.61	N	170920	500	49 억		169819	N	N	0	N	00	N
158	20241002	110750	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	-40	5	-0.41	81417190	8616	29.22	9600	9670	9200	12590	6790	9690	9449.53	1.73	0	-2055	10336	10012	9776	9452	9216	9895	9335	49	2900	500	6580	10	1	9805620	946	-3.41	1.01	12	0.09	-2827.00	9531.00	20200	20240125	-52.23	7390	20231101	30.58	20200	-52.23	20240125	8350	15.57	20240805	20200	-52.23	20240125	7390	30.58	20231101	1.61	N	170920	500	49 억		169819	N	N	0	N	00	N
159	20241002	100747	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	-170	5	-1.75	60594000	6451	21.87	9600	9630	9200	12590	6790	9690	9392.96	1.73	0	-2009	10336	10012	9776	9452	9216	9895	9335	49	2900	500	6580	10	1	9805620	933	-3.37	1.00	12	0.07	-2827.00	9531.00	20200	20240125	-52.87	7390	20231101	28.82	20200	-52.87	20240125	8350	14.01	20240805	20200	-52.87	20240125	7390	28.82	20231101	1.61	N	170920	500	49 억		169819	N	N	0	N	00	N
160	20241002	090748	57	100.00	KOSDAQ		화학	N	N	N	N		N	9300	-390	5	-4.02	34127900	3660	12.41	9600	9600	9200	12590	6790	9690	9324.56	1.73	0	-1434	10336	10012	9776	9452	9216	9895	9335	49	2900	500	6580	10	1	9805620	912	-3.29	0.98	12	0.04	-2827.00	9531.00	20200	20240125	-53.96	7390	20231101	25.85	20200	-53.96	20240125	8350	11.38	20240805	20200	-53.96	20240125	7390	25.85	20231101	1.61	N	170920	500	49 억		169819	N	N	0	N	00	N