KissMeData/017890/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	160342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9060	40	2	0.44	76868190	8528	77.87	8990	9070	8960	11720	6320	9020	9013.62	1.76	0	-134	9093	9056	9013	8976	8933	9075	8995	108	2700	500	5770	10	1	21605760	1957	19.44	0.40	12	0.04	466.00	22429.00	14750	20231106	-38.58	8900	20241028	1.80	12710	-28.72	20240214	8900	1.80	20241028	14750	-38.58	20231106	8900	1.80	20241028	2.89	N	017890	500	108 억		380956	N	N	17	N	00	N
3	20241031	150346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9040	20	2	0.22	72859370	8085	73.83	8990	9070	8960	11720	6320	9020	9011.67	1.76	0	105	9093	9056	9013	8976	8933	9075	8995	108	2700	500	5770	10	1	21605760	1953	19.40	0.40	12	0.04	466.00	22429.00	14750	20231106	-38.71	8900	20241028	1.57	12710	-28.87	20240214	8900	1.57	20241028	14750	-38.71	20231106	8900	1.57	20241028	2.89	N	017890	500	108 억		380956	N	N	23	N	00	N
4	20241031	140346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9070	50	2	0.55	65060270	7224	65.97	8990	9070	8960	11720	6320	9020	9006.13	1.76	0	155	9093	9056	9013	8976	8933	9075	8995	108	2700	500	5770	10	1	21605760	1960	19.46	0.40	12	0.03	466.00	22429.00	14750	20231106	-38.51	8900	20241028	1.91	12710	-28.64	20240214	8900	1.91	20241028	14750	-38.51	20231106	8900	1.91	20241028	2.89	N	017890	500	108 억		380956	N	N	23	N	00	N
5	20241031	130345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9030	10	2	0.11	41954530	4670	42.64	8990	9050	8960	11720	6320	9020	8983.84	1.76	0	-369	9093	9056	9013	8976	8933	9075	8995	108	2700	500	5770	10	1	21605760	1951	19.38	0.40	12	0.02	466.00	22429.00	14750	20231106	-38.78	8900	20241028	1.46	12710	-28.95	20240214	8900	1.46	20241028	14750	-38.78	20231106	8900	1.46	20241028	2.89	N	017890	500	108 억		380956	N	N	23	N	00	N
6	20241031	120345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9040	20	2	0.22	38541590	4292	39.19	8990	9050	8960	11720	6320	9020	8979.87	1.76	0	-360	9093	9056	9013	8976	8933	9075	8995	108	2700	500	5770	10	1	21605760	1953	19.40	0.40	12	0.02	466.00	22429.00	14750	20231106	-38.71	8900	20241028	1.57	12710	-28.87	20240214	8900	1.57	20241028	14750	-38.71	20231106	8900	1.57	20241028	2.89	N	017890	500	108 억		380956	N	N	23	N	00	N
7	20241031	110347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8990	-30	5	-0.33	31896490	3555	32.46	8990	9050	8960	11720	6320	9020	8972.29	1.76	0	-317	9093	9056	9013	8976	8933	9075	8995	108	2700	500	5770	10	1	21605760	1942	19.29	0.40	12	0.02	466.00	22429.00	14750	20231106	-39.05	8900	20241028	1.01	12710	-29.27	20240214	8900	1.01	20241028	14750	-39.05	20231106	8900	1.01	20241028	2.89	N	017890	500	108 억		380956	N	N	23	N	00	N
8	20241031	100345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8980	-40	5	-0.44	23117310	2577	23.53	8990	9050	8960	11720	6320	9020	8970.63	1.76	0	-278	9093	9056	9013	8976	8933	9075	8995	108	2700	500	5770	10	1	21605760	1940	19.27	0.40	12	0.01	466.00	22429.00	14750	20231106	-39.12	8900	20241028	0.90	12710	-29.35	20240214	8900	0.90	20241028	14750	-39.12	20231106	8900	0.90	20241028	2.89	N	017890	500	108 억		380956	N	N	23	N	00	N
9	20241031	090344	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8990	-30	5	-0.33	656580	73	0.67	8990	9050	8990	11720	6320	9020	8994.25	1.76	0	-3	9093	9056	9013	8976	8933	9075	8995	108	2700	500	5770	10	1	21605760	1942	19.29	0.40	12	0.00	466.00	22429.00	14750	20231106	-39.05	8900	20241028	1.01	12710	-29.27	20240214	8900	1.01	20241028	14750	-39.05	20231106	8900	1.01	20241028	2.89	N	017890	500	108 억		380956	N	N	23	N	00	N
10	20241030	160343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9020	-10	5	-0.11	98140760	10893	159.67	8980	9050	8970	11730	6330	9030	9009.53	1.76	0	1041	9110	9070	9020	8980	8930	9090	9000	108	2700	500	5770	10	1	21605760	1949	19.36	0.40	12	0.05	466.00	22429.00	14750	20231106	-38.85	8900	20241028	1.35	12710	-29.03	20240214	8900	1.35	20241028	14750	-38.85	20231106	8900	1.35	20241028	2.87	N	017890	500	108 억		379915	N	N	23	N	00	N
11	20241030	150351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9000	-30	5	-0.33	94247150	10461	153.34	8980	9050	8970	11730	6330	9030	9009.38	1.76	0	1140	9110	9070	9020	8980	8930	9090	9000	108	2700	500	5770	10	1	21605760	1945	19.31	0.40	12	0.05	466.00	22429.00	14750	20231106	-38.98	8900	20241028	1.12	12710	-29.19	20240214	8900	1.12	20241028	14750	-38.98	20231106	8900	1.12	20241028	2.87	N	017890	500	108 억		379915	N	N	45	N	00	N
12	20241030	140347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9020	-10	5	-0.11	69666790	7732	113.34	8980	9050	8970	11730	6330	9030	9010.19	1.76	0	981	9110	9070	9020	8980	8930	9090	9000	108	2700	500	5770	10	1	21605760	1949	19.36	0.40	12	0.04	466.00	22429.00	14750	20231106	-38.85	8900	20241028	1.35	12710	-29.03	20240214	8900	1.35	20241028	14750	-38.85	20231106	8900	1.35	20241028	2.87	N	017890	500	108 억		379915	N	N	45	N	00	N
13	20241030	130347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9020	-10	5	-0.11	66491500	7380	108.18	8980	9050	8970	11730	6330	9030	9009.69	1.76	0	1025	9110	9070	9020	8980	8930	9090	9000	108	2700	500	5770	10	1	21605760	1949	19.36	0.40	12	0.03	466.00	22429.00	14750	20231106	-38.85	8900	20241028	1.35	12710	-29.03	20240214	8900	1.35	20241028	14750	-38.85	20231106	8900	1.35	20241028	2.87	N	017890	500	108 억		379915	N	N	45	N	00	N
14	20241030	120349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9030	0	3	0.00	54157070	6014	88.16	8980	9050	8970	11730	6330	9030	9005.17	1.76	0	1025	9110	9070	9020	8980	8930	9090	9000	108	2700	500	5770	10	1	21605760	1951	19.38	0.40	12	0.03	466.00	22429.00	14750	20231106	-38.78	8900	20241028	1.46	12710	-28.95	20240214	8900	1.46	20241028	14750	-38.78	20231106	8900	1.46	20241028	2.87	N	017890	500	108 억		379915	N	N	45	N	00	N
15	20241030	110346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9010	-20	5	-0.22	45575070	5064	74.23	8980	9040	8970	11730	6330	9030	8999.82	1.76	0	811	9110	9070	9020	8980	8930	9090	9000	108	2700	500	5770	10	1	21605760	1947	19.33	0.40	12	0.02	466.00	22429.00	14750	20231106	-38.92	8900	20241028	1.24	12710	-29.11	20240214	8900	1.24	20241028	14750	-38.92	20231106	8900	1.24	20241028	2.87	N	017890	500	108 억		379915	N	N	45	N	00	N
16	20241030	100345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9000	-30	5	-0.33	13912950	1547	22.68	8980	9030	8970	11730	6330	9030	8993.50	1.76	0	0	9110	9070	9020	8980	8930	9090	9000	108	2700	500	5770	10	1	21605760	1945	19.31	0.40	12	0.01	466.00	22429.00	14750	20231106	-38.98	8900	20241028	1.12	12710	-29.19	20240214	8900	1.12	20241028	14750	-38.98	20231106	8900	1.12	20241028	2.87	N	017890	500	108 억		379915	N	N	45	N	00	N
17	20241030	090346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8980	-50	5	-0.55	2155250	240	3.52	8980	9030	8980	11730	6330	9030	8980.21	1.76	0	-15	9110	9070	9020	8980	8930	9090	9000	108	2700	500	5770	10	1	21605760	1940	19.27	0.40	12	0.00	466.00	22429.00	14750	20231106	-39.12	8900	20241028	0.90	12710	-29.35	20240214	8900	0.90	20241028	14750	-39.12	20231106	8900	0.90	20241028	2.87	N	017890	500	108 억		379915	N	N	45	N	00	N
18	20241029	160335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9030	30	2	0.33	61247820	6796	27.74	8970	9060	8970	11700	6300	9000	9012.31	1.77	0	-2184	9093	9046	8973	8926	8853	9070	8950	108	2700	500	5760	10	1	21605760	1951	19.38	0.40	12	0.03	466.00	22429.00	14750	20231106	-38.78	8900	20241028	1.46	12710	-28.95	20240214	8900	1.46	20241028	14750	-38.78	20231106	8900	1.46	20241028	2.87	N	017890	500	108 억		382099	N	N	45	N	00	N
19	20241029	150340	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9020	20	2	0.22	56052680	6220	25.38	8970	9060	8970	11700	6300	9000	9011.68	1.77	0	-2171	9093	9046	8973	8926	8853	9070	8950	108	2700	500	5760	10	1	21605760	1949	19.36	0.40	12	0.03	466.00	22429.00	14750	20231106	-38.85	8900	20241028	1.35	12710	-29.03	20240214	8900	1.35	20241028	14750	-38.85	20231106	8900	1.35	20241028	2.87	N	017890	500	108 억		382099	N	N	80	N	00	N
20	20241029	140336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9030	30	2	0.33	45191810	5015	20.47	8970	9060	8970	11700	6300	9000	9011.33	1.77	0	-2124	9093	9046	8973	8926	8853	9070	8950	108	2700	500	5760	10	1	21605760	1951	19.38	0.40	12	0.02	466.00	22429.00	14750	20231106	-38.78	8900	20241028	1.46	12710	-28.95	20240214	8900	1.46	20241028	14750	-38.78	20231106	8900	1.46	20241028	2.87	N	017890	500	108 억		382099	N	N	80	N	00	N
21	20241029	130337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9030	30	2	0.33	41005870	4551	18.57	8970	9060	8970	11700	6300	9000	9010.30	1.77	0	-1883	9093	9046	8973	8926	8853	9070	8950	108	2700	500	5760	10	1	21605760	1951	19.38	0.40	12	0.02	466.00	22429.00	14750	20231106	-38.78	8900	20241028	1.46	12710	-28.95	20240214	8900	1.46	20241028	14750	-38.78	20231106	8900	1.46	20241028	2.87	N	017890	500	108 억		382099	N	N	80	N	00	N
22	20241029	120339	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9010	10	2	0.11	38870670	4314	17.61	8970	9060	8970	11700	6300	9000	9010.35	1.77	0	-1855	9093	9046	8973	8926	8853	9070	8950	108	2700	500	5760	10	1	21605760	1947	19.33	0.40	12	0.02	466.00	22429.00	14750	20231106	-38.92	8900	20241028	1.24	12710	-29.11	20240214	8900	1.24	20241028	14750	-38.92	20231106	8900	1.24	20241028	2.87	N	017890	500	108 억		382099	N	N	80	N	00	N
23	20241029	110342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9030	30	2	0.33	33121970	3677	15.01	8970	9060	8970	11700	6300	9000	9007.88	1.77	0	-1829	9093	9046	8973	8926	8853	9070	8950	108	2700	500	5760	10	1	21605760	1951	19.38	0.40	12	0.02	466.00	22429.00	14750	20231106	-38.78	8900	20241028	1.46	12710	-28.95	20240214	8900	1.46	20241028	14750	-38.78	20231106	8900	1.46	20241028	2.87	N	017890	500	108 억		382099	N	N	80	N	00	N
24	20241029	100339	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9030	30	2	0.33	19083110	2117	8.64	8970	9060	8970	11700	6300	9000	9014.22	1.77	0	-855	9093	9046	8973	8926	8853	9070	8950	108	2700	500	5760	10	1	21605760	1951	19.38	0.40	12	0.01	466.00	22429.00	14750	20231106	-38.78	8900	20241028	1.46	12710	-28.95	20240214	8900	1.46	20241028	14750	-38.78	20231106	8900	1.46	20241028	2.87	N	017890	500	108 억		382099	N	N	80	N	00	N
25	20241028	160335	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9000	50	2	0.56	219105200	24492	53.66	8970	9020	8900	11630	6270	8950	8945.95	1.76	0	1758	9203	9076	9003	8876	8803	9040	8840	108	2680	500	5720	10	1	21605760	1945	19.31	0.40	12	0.11	466.00	22429.00	14750	20231106	-38.98	8900	20241028	1.12	12710	-29.19	20240214	8900	1.12	20241028	14750	-38.98	20231106	8900	1.12	20241028	2.89	N	017890	500	108 억		380342	N	N	80	N	00	N
26	20241028	150335	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9010	60	2	0.67	212679260	23778	52.10	8970	9020	8900	11630	6270	8950	8944.37	1.76	0	1929	9203	9076	9003	8876	8803	9040	8840	108	2680	500	5720	10	1	21605760	1947	19.33	0.40	12	0.11	466.00	22429.00	14750	20231106	-38.92	8900	20241028	1.24	12710	-29.11	20240214	8900	1.24	20241028	14750	-38.92	20231106	8900	1.24	20241028	2.89	N	017890	500	108 억		380342	N	N	39	N	00	N
27	20241028	140337	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9010	60	2	0.67	207133620	23163	50.75	8970	9020	8900	11630	6270	8950	8942.43	1.76	0	1960	9203	9076	9003	8876	8803	9040	8840	108	2680	500	5720	10	1	21605760	1947	19.33	0.40	12	0.11	466.00	22429.00	14750	20231106	-38.92	8900	20241028	1.24	12710	-29.11	20240214	8900	1.24	20241028	14750	-38.92	20231106	8900	1.24	20241028	2.89	N	017890	500	108 억		380342	N	N	39	N	00	N
28	20241028	130335	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	9010	60	2	0.67	200496370	22426	49.13	8970	9010	8900	11630	6270	8950	8940.35	1.76	0	2006	9203	9076	9003	8876	8803	9040	8840	108	2680	500	5720	10	1	21605760	1947	19.33	0.40	12	0.10	466.00	22429.00	14750	20231106	-38.92	8900	20241028	1.24	12710	-29.11	20240214	8900	1.24	20241028	14750	-38.92	20231106	8900	1.24	20241028	2.89	N	017890	500	108 억		380342	N	N	39	N	00	N
29	20241028	120336	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8940	-10	5	-0.11	148059100	16575	36.31	8970	8970	8900	11630	6270	8950	8932.68	1.76	0	-980	9203	9076	9003	8876	8803	9040	8840	108	2680	500	5720	10	1	21605760	1932	19.18	0.40	12	0.08	466.00	22429.00	14750	20231106	-39.39	8900	20241028	0.45	12710	-29.66	20240214	8900	0.45	20241028	14750	-39.39	20231106	8900	0.45	20241028	2.89	N	017890	500	108 억		380342	N	N	39	N	00	N
30	20241028	110313	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8940	-10	5	-0.11	131484250	14722	32.25	8970	8970	8900	11630	6270	8950	8931.14	1.76	0	-936	9203	9076	9003	8876	8803	9040	8840	108	2680	500	5720	10	1	21605760	1932	19.18	0.40	12	0.07	466.00	22429.00	14750	20231106	-39.39	8900	20241028	0.45	12710	-29.66	20240214	8900	0.45	20241028	14750	-39.39	20231106	8900	0.45	20241028	2.89	N	017890	500	108 억		380342	N	N	39	N	00	N
31	20241028	100333	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	8920	-30	5	-0.34	90132180	10086	22.10	8970	8970	8920	11630	6270	8950	8936.37	1.76	0	-857	9203	9076	9003	8876	8803	9040	8840	108	2680	500	5720	10	1	21605760	1927	19.14	0.40	12	0.05	466.00	22429.00	14750	20231106	-39.53	8920	20241028	0.00	12710	-29.82	20240214	8920	0.00	20241028	14750	-39.53	20231106	8920	0.00	20241028	2.89	N	017890	500	108 억		380342	N	N	39	N	00	N
32	20241028	090333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8970	20	2	0.22	89700	10	0.02	8970	8970	8970	11630	6270	8950	8970.00	1.76	0	-1	9203	9076	9003	8876	8803	9040	8840	108	2680	500	5720	10	1	21605760	1938	19.25	0.40	12	0.00	466.00	22429.00	14750	20231106	-39.19	8920	20240805	0.56	12710	-29.43	20240214	8920	0.56	20240805	14750	-39.19	20231106	8920	0.56	20240805	2.89	N	017890	500	108 억		380342	N	N	39	N	00	N
33	20241025	160332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8950	-100	5	-1.10	408860650	45475	141.00	9130	9130	8930	11760	6340	9050	8992.32	1.79	0	-5531	9203	9126	9063	8986	8923	9165	9025	108	2710	500	5790	10	1	21605760	1934	19.21	0.40	12	0.21	466.00	22429.00	14750	20231106	-39.32	8920	20240805	0.34	12710	-29.58	20240214	8920	0.34	20240805	14750	-39.32	20231106	8920	0.34	20240805	2.90	N	017890	500	108 억		385778	N	N	39	N	00	N
34	20241025	150336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8950	-100	5	-1.10	362866940	40335	125.07	9130	9130	8940	11760	6340	9050	8996.33	1.79	0	-5644	9203	9126	9063	8986	8923	9165	9025	108	2710	500	5790	10	1	21605760	1934	19.21	0.40	12	0.19	466.00	22429.00	14750	20231106	-39.32	8920	20240805	0.34	12710	-29.58	20240214	8920	0.34	20240805	14750	-39.32	20231106	8920	0.34	20240805	2.90	N	017890	500	108 억		385778	N	N	29	N	00	N
35	20241025	140334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9000	-50	5	-0.55	197581950	21910	67.94	9130	9130	8990	11760	6340	9050	9017.89	1.79	0	-1895	9203	9126	9063	8986	8923	9165	9025	108	2710	500	5790	10	1	21605760	1945	19.31	0.40	12	0.10	466.00	22429.00	14750	20231106	-38.98	8920	20240805	0.90	12710	-29.19	20240214	8920	0.90	20240805	14750	-38.98	20231106	8920	0.90	20240805	2.90	N	017890	500	108 억		385778	N	N	29	N	00	N
36	20241025	130337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9020	-30	5	-0.33	177050500	19632	60.87	9130	9130	8990	11760	6340	9050	9018.46	1.79	0	-1593	9203	9126	9063	8986	8923	9165	9025	108	2710	500	5790	10	1	21605760	1949	19.36	0.40	12	0.09	466.00	22429.00	14750	20231106	-38.85	8920	20240805	1.12	12710	-29.03	20240214	8920	1.12	20240805	14750	-38.85	20231106	8920	1.12	20240805	2.90	N	017890	500	108 억		385778	N	N	29	N	00	N
37	20241025	120337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9010	-40	5	-0.44	157943060	17515	54.31	9130	9130	8990	11760	6340	9050	9017.59	1.79	0	-1546	9203	9126	9063	8986	8923	9165	9025	108	2710	500	5790	10	1	21605760	1947	19.33	0.40	12	0.08	466.00	22429.00	14750	20231106	-38.92	8920	20240805	1.01	12710	-29.11	20240214	8920	1.01	20240805	14750	-38.92	20231106	8920	1.01	20240805	2.90	N	017890	500	108 억		385778	N	N	29	N	00	N
38	20241025	110334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9020	-30	5	-0.33	122321520	13558	42.04	9130	9130	8990	11760	6340	9050	9022.09	1.79	0	-1422	9203	9126	9063	8986	8923	9165	9025	108	2710	500	5790	10	1	21605760	1949	19.36	0.40	12	0.06	466.00	22429.00	14750	20231106	-38.85	8920	20240805	1.12	12710	-29.03	20240214	8920	1.12	20240805	14750	-38.85	20231106	8920	1.12	20240805	2.90	N	017890	500	108 억		385778	N	N	29	N	00	N
39	20241025	100335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9040	-10	5	-0.11	78019250	8642	26.80	9130	9130	9000	11760	6340	9050	9027.92	1.79	0	1253	9203	9126	9063	8986	8923	9165	9025	108	2710	500	5790	10	1	21605760	1953	19.40	0.40	12	0.04	466.00	22429.00	14750	20231106	-38.71	8920	20240805	1.35	12710	-28.87	20240214	8920	1.35	20240805	14750	-38.71	20231106	8920	1.35	20240805	2.90	N	017890	500	108 억		385778	N	N	29	N	00	N
40	20241025	090334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9130	80	2	0.88	456500	50	0.16	9130	9130	9130	11760	6340	9050	9130.00	1.79	0	-7	9203	9126	9063	8986	8923	9165	9025	108	2710	500	5790	10	1	21605760	1973	19.59	0.41	12	0.00	466.00	22429.00	14750	20231106	-38.10	8920	20240805	2.35	12710	-28.17	20240214	8920	2.35	20240805	14750	-38.10	20231106	8920	2.35	20240805	2.90	N	017890	500	108 억		385778	N	N	29	N	00	N
41	20241024	160330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	-30	5	-0.33	290332090	32049	72.87	9030	9140	9000	11800	6360	9080	9059.01	1.78	0	123	9193	9136	9073	9016	8953	9165	9045	108	2720	500	5810	10	1	21605760	1955	19.42	0.40	12	0.15	466.00	22429.00	14750	20231106	-38.64	8920	20240805	1.46	12710	-28.80	20240214	8920	1.46	20240805	14750	-38.64	20231106	8920	1.46	20240805	2.89	N	017890	500	108 억		385596	N	N	29	N	00	N
42	20241024	150331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9060	-20	5	-0.22	270720740	29883	67.95	9030	9140	9000	11800	6360	9080	9059.36	1.78	0	156	9193	9136	9073	9016	8953	9165	9045	108	2720	500	5810	10	1	21605760	1957	19.44	0.40	12	0.14	466.00	22429.00	14750	20231106	-38.58	8920	20240805	1.57	12710	-28.72	20240214	8920	1.57	20240805	14750	-38.58	20231106	8920	1.57	20240805	2.89	N	017890	500	108 억		385596	N	N	19881	N	00	N
43	20241024	140330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9060	-20	5	-0.22	265264670	29280	66.58	9030	9140	9000	11800	6360	9080	9059.59	1.78	0	156	9193	9136	9073	9016	8953	9165	9045	108	2720	500	5810	10	1	21605760	1957	19.44	0.40	12	0.14	466.00	22429.00	14750	20231106	-38.58	8920	20240805	1.57	12710	-28.72	20240214	8920	1.57	20240805	14750	-38.58	20231106	8920	1.57	20240805	2.89	N	017890	500	108 억		385596	N	N	19881	N	00	N
44	20241024	130333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9060	-20	5	-0.22	257819300	28458	64.71	9030	9140	9000	11800	6360	9080	9059.64	1.78	0	209	9193	9136	9073	9016	8953	9165	9045	108	2720	500	5810	10	1	21605760	1957	19.44	0.40	12	0.13	466.00	22429.00	14750	20231106	-38.58	8920	20240805	1.57	12710	-28.72	20240214	8920	1.57	20240805	14750	-38.58	20231106	8920	1.57	20240805	2.89	N	017890	500	108 억		385596	N	N	19881	N	00	N
45	20241024	120331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9080	0	3	0.00	243330000	26856	61.07	9030	9140	9000	11800	6360	9080	9060.55	1.78	0	142	9193	9136	9073	9016	8953	9165	9045	108	2720	500	5810	10	1	21605760	1962	19.48	0.40	12	0.12	466.00	22429.00	14750	20231106	-38.44	8920	20240805	1.79	12710	-28.56	20240214	8920	1.79	20240805	14750	-38.44	20231106	8920	1.79	20240805	2.89	N	017890	500	108 억		385596	N	N	19881	N	00	N
46	20241024	110333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9100	20	2	0.22	238201940	26292	59.78	9030	9100	9000	11800	6360	9080	9059.86	1.78	0	142	9193	9136	9073	9016	8953	9165	9045	108	2720	500	5810	10	1	21605760	1966	19.53	0.41	12	0.12	466.00	22429.00	14750	20231106	-38.31	8920	20240805	2.02	12710	-28.40	20240214	8920	2.02	20240805	14750	-38.31	20231106	8920	2.02	20240805	2.89	N	017890	500	108 억		385596	N	N	19881	N	00	N
47	20241024	100333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9080	0	3	0.00	80425060	8896	20.23	9030	9080	9000	11800	6360	9080	9040.59	1.78	0	382	9193	9136	9073	9016	8953	9165	9045	108	2720	500	5810	10	1	21605760	1962	19.48	0.40	12	0.04	466.00	22429.00	14750	20231106	-38.44	8920	20240805	1.79	12710	-28.56	20240214	8920	1.79	20240805	14750	-38.44	20231106	8920	1.79	20240805	2.89	N	017890	500	108 억		385596	N	N	19881	N	00	N
48	20241024	090341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	-30	5	-0.33	15770240	1750	3.98	9030	9060	9000	11800	6360	9080	9011.57	1.78	0	376	9193	9136	9073	9016	8953	9165	9045	108	2720	500	5810	10	1	21605760	1955	19.42	0.40	12	0.01	466.00	22429.00	14750	20231106	-38.64	8920	20240805	1.46	12710	-28.80	20240214	8920	1.46	20240805	14750	-38.64	20231106	8920	1.46	20240805	2.89	N	017890	500	108 억		385596	N	N	19881	N	00	N
49	20241023	160333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9080	-10	5	-0.11	397709320	43968	71.28	9050	9130	9010	11810	6370	9090	9045.41	1.76	0	6033	9376	9232	9136	8992	8896	9185	8945	108	2720	500	5810	10	1	21605760	1962	19.48	0.40	12	0.20	466.00	22429.00	14750	20231106	-38.44	8920	20240805	1.79	12710	-28.56	20240214	8920	1.79	20240805	14750	-38.44	20231106	8920	1.79	20240805	2.92	N	017890	500	108 억		379717	N	N	19881	N	00	N
50	20241023	150337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9040	-50	5	-0.55	319059890	35275	57.18	9050	9130	9010	11810	6370	9090	9044.93	1.76	0	6508	9376	9232	9136	8992	8896	9185	8945	108	2720	500	5810	10	1	21605760	1953	19.40	0.40	12	0.16	466.00	22429.00	14750	20231106	-38.71	8920	20240805	1.35	12710	-28.87	20240214	8920	1.35	20240805	14750	-38.71	20231106	8920	1.35	20240805	2.92	N	017890	500	108 억		379717	N	N	20046	N	00	N
51	20241023	140338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	-40	5	-0.44	165308320	18267	29.61	9050	9130	9010	11810	6370	9090	9049.56	1.76	0	368	9376	9232	9136	8992	8896	9185	8945	108	2720	500	5810	10	1	21605760	1955	19.42	0.40	12	0.08	466.00	22429.00	14750	20231106	-38.64	8920	20240805	1.46	12710	-28.80	20240214	8920	1.46	20240805	14750	-38.64	20231106	8920	1.46	20240805	2.92	N	017890	500	108 억		379717	N	N	20046	N	00	N
52	20241023	130334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9130	40	2	0.44	116217970	12851	20.83	9050	9130	9010	11810	6370	9090	9043.50	1.76	0	175	9376	9232	9136	8992	8896	9185	8945	108	2720	500	5810	10	1	21605760	1973	19.59	0.41	12	0.06	466.00	22429.00	14750	20231106	-38.10	8920	20240805	2.35	12710	-28.17	20240214	8920	2.35	20240805	14750	-38.10	20231106	8920	2.35	20240805	2.92	N	017890	500	108 억		379717	N	N	20046	N	00	N
53	20241023	120332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9090	0	3	0.00	105350060	11656	18.90	9050	9100	9010	11810	6370	9090	9038.27	1.76	0	11	9376	9232	9136	8992	8896	9185	8945	108	2720	500	5810	10	1	21605760	1964	19.51	0.41	12	0.05	466.00	22429.00	14750	20231106	-38.37	8920	20240805	1.91	12710	-28.48	20240214	8920	1.91	20240805	14750	-38.37	20231106	8920	1.91	20240805	2.92	N	017890	500	108 억		379717	N	N	20046	N	00	N
54	20241023	110332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	-40	5	-0.44	89877340	9948	16.13	9050	9080	9010	11810	6370	9090	9034.71	1.76	0	-91	9376	9232	9136	8992	8896	9185	8945	108	2720	500	5810	10	1	21605760	1955	19.42	0.40	12	0.05	466.00	22429.00	14750	20231106	-38.64	8920	20240805	1.46	12710	-28.80	20240214	8920	1.46	20240805	14750	-38.64	20231106	8920	1.46	20240805	2.92	N	017890	500	108 억		379717	N	N	20046	N	00	N
55	20241023	100332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	-40	5	-0.44	74318740	8227	13.34	9050	9080	9010	11810	6370	9090	9033.52	1.76	0	-26	9376	9232	9136	8992	8896	9185	8945	108	2720	500	5810	10	1	21605760	1955	19.42	0.40	12	0.04	466.00	22429.00	14750	20231106	-38.64	8920	20240805	1.46	12710	-28.80	20240214	8920	1.46	20240805	14750	-38.64	20231106	8920	1.46	20240805	2.92	N	017890	500	108 억		379717	N	N	20046	N	00	N
56	20241023	090332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	-40	5	-0.44	7529630	832	1.35	9050	9060	9050	11810	6370	9090	9050.04	1.76	0	-31	9376	9232	9136	8992	8896	9185	8945	108	2720	500	5810	10	1	21605760	1955	19.42	0.40	12	0.00	466.00	22429.00	14750	20231106	-38.64	8920	20240805	1.46	12710	-28.80	20240214	8920	1.46	20240805	14750	-38.64	20231106	8920	1.46	20240805	2.92	N	017890	500	108 억		379717	N	N	20046	N	00	N
57	20241022	160328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9090	-110	5	-1.20	560708860	61647	262.38	9200	9280	9040	11960	6440	9200	9095.48	1.80	0	-8893	9346	9272	9226	9152	9106	9260	9140	108	2760	500	5880	10	1	21605760	1964	19.51	0.41	12	0.29	466.00	22429.00	14750	20231106	-38.37	8920	20240805	1.91	12710	-28.48	20240214	8920	1.91	20240805	14750	-38.37	20231106	8920	1.91	20240805	2.93	N	017890	500	108 억		388509	N	N	20046	N	00	N
58	20241022	150333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9050	-150	5	-1.63	496422780	54552	232.19	9200	9280	9040	11960	6440	9200	9099.99	1.80	0	-8296	9346	9272	9226	9152	9106	9260	9140	108	2760	500	5880	10	1	21605760	1955	19.42	0.40	12	0.25	466.00	22429.00	14750	20231106	-38.64	8920	20240805	1.46	12710	-28.80	20240214	8920	1.46	20240805	14750	-38.64	20231106	8920	1.46	20240805	2.93	N	017890	500	108 억		388509	N	N	41	N	00	N
59	20241022	140334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9110	-90	5	-0.98	310732470	34074	145.03	9200	9280	9050	11960	6440	9200	9119.34	1.80	0	-6202	9346	9272	9226	9152	9106	9260	9140	108	2760	500	5880	10	1	21605760	1968	19.55	0.41	12	0.16	466.00	22429.00	14750	20231106	-38.24	8920	20240805	2.13	12710	-28.32	20240214	8920	2.13	20240805	14750	-38.24	20231106	8920	2.13	20240805	2.93	N	017890	500	108 억		388509	N	N	41	N	00	N
60	20241022	130332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9090	-110	5	-1.20	256832480	28140	119.77	9200	9280	9060	11960	6440	9200	9126.95	1.80	0	-5405	9346	9272	9226	9152	9106	9260	9140	108	2760	500	5880	10	1	21605760	1964	19.51	0.41	12	0.13	466.00	22429.00	14750	20231106	-38.37	8920	20240805	1.91	12710	-28.48	20240214	8920	1.91	20240805	14750	-38.37	20231106	8920	1.91	20240805	2.93	N	017890	500	108 억		388509	N	N	41	N	00	N
61	20241022	120331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9130	-70	5	-0.76	231558020	25364	107.95	9200	9280	9060	11960	6440	9200	9129.40	1.80	0	-4970	9346	9272	9226	9152	9106	9260	9140	108	2760	500	5880	10	1	21605760	1973	19.59	0.41	12	0.12	466.00	22429.00	14750	20231106	-38.10	8920	20240805	2.35	12710	-28.17	20240214	8920	2.35	20240805	14750	-38.10	20231106	8920	2.35	20240805	2.93	N	017890	500	108 억		388509	N	N	41	N	00	N
62	20241022	110330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9100	-100	5	-1.09	207399730	22717	96.69	9200	9280	9060	11960	6440	9200	9129.71	1.80	0	-4064	9346	9272	9226	9152	9106	9260	9140	108	2760	500	5880	10	1	21605760	1966	19.53	0.41	12	0.11	466.00	22429.00	14750	20231106	-38.31	8920	20240805	2.02	12710	-28.40	20240214	8920	2.02	20240805	14750	-38.31	20231106	8920	2.02	20240805	2.93	N	017890	500	108 억		388509	N	N	41	N	00	N
63	20241022	100330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9130	-70	5	-0.76	129894260	14187	60.38	9200	9280	9110	11960	6440	9200	9155.87	1.80	0	-3221	9346	9272	9226	9152	9106	9260	9140	108	2760	500	5880	10	1	21605760	1973	19.59	0.41	12	0.07	466.00	22429.00	14750	20231106	-38.10	8920	20240805	2.35	12710	-28.17	20240214	8920	2.35	20240805	14750	-38.10	20231106	8920	2.35	20240805	2.93	N	017890	500	108 억		388509	N	N	41	N	00	N
64	20241022	090331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9280	80	2	0.87	11130320	1209	5.15	9200	9280	9200	11960	6440	9200	9206.22	1.80	0	1000	9346	9272	9226	9152	9106	9260	9140	108	2760	500	5880	10	1	21605760	2005	19.91	0.41	12	0.01	466.00	22429.00	14750	20231106	-37.08	8920	20240805	4.04	12710	-26.99	20240214	8920	4.04	20240805	14750	-37.08	20231106	8920	4.04	20240805	2.93	N	017890	500	108 억		388509	N	N	41	N	00	N
65	20241021	160329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9200	-40	5	-0.43	214574790	23299	125.79	9200	9300	9180	12010	6470	9240	9209.65	1.80	0	-1252	9360	9300	9250	9190	9140	9275	9165	108	2770	500	5910	10	1	21605760	1988	19.74	0.41	12	0.11	466.00	22429.00	14750	20231106	-37.63	8920	20240805	3.14	12710	-27.62	20240214	8920	3.14	20240805	14750	-37.63	20231106	8920	3.14	20240805	2.91	N	017890	500	108 억		389763	N	N	26	N	00	N
66	20241021	150330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9210	-30	5	-0.32	177547160	19271	104.04	9200	9300	9190	12010	6470	9240	9213.18	1.80	0	-939	9360	9300	9250	9190	9140	9275	9165	108	2770	500	5910	10	1	21605760	1990	19.76	0.41	12	0.09	466.00	22429.00	14750	20231106	-37.56	8920	20240805	3.25	12710	-27.54	20240214	8920	3.25	20240805	14750	-37.56	20231106	8920	3.25	20240805	2.91	N	017890	500	108 억		389763	N	N	37	N	00	N
67	20241021	140331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9210	-30	5	-0.32	154618390	16782	90.61	9200	9300	9190	12010	6470	9240	9213.35	1.80	0	-785	9360	9300	9250	9190	9140	9275	9165	108	2770	500	5910	10	1	21605760	1990	19.76	0.41	12	0.08	466.00	22429.00	14750	20231106	-37.56	8920	20240805	3.25	12710	-27.54	20240214	8920	3.25	20240805	14750	-37.56	20231106	8920	3.25	20240805	2.91	N	017890	500	108 억		389763	N	N	37	N	00	N
68	20241021	130329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9190	-50	5	-0.54	129445740	14050	75.86	9200	9300	9190	12010	6470	9240	9213.22	1.80	0	-612	9360	9300	9250	9190	9140	9275	9165	108	2770	500	5910	10	1	21605760	1986	19.72	0.41	12	0.07	466.00	22429.00	14750	20231106	-37.69	8920	20240805	3.03	12710	-27.69	20240214	8920	3.03	20240805	14750	-37.69	20231106	8920	3.03	20240805	2.91	N	017890	500	108 억		389763	N	N	37	N	00	N
69	20241021	120330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9230	-10	5	-0.11	76128750	8260	44.60	9200	9300	9190	12010	6470	9240	9216.56	1.80	0	27	9360	9300	9250	9190	9140	9275	9165	108	2770	500	5910	10	1	21605760	1994	19.81	0.41	12	0.04	466.00	22429.00	14750	20231106	-37.42	8920	20240805	3.48	12710	-27.38	20240214	8920	3.48	20240805	14750	-37.42	20231106	8920	3.48	20240805	2.91	N	017890	500	108 억		389763	N	N	37	N	00	N
70	20241021	110328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9240	0	3	0.00	59695630	6477	34.97	9200	9300	9190	12010	6470	9240	9216.56	1.80	0	160	9360	9300	9250	9190	9140	9275	9165	108	2770	500	5910	10	1	21605760	1996	19.83	0.41	12	0.03	466.00	22429.00	14750	20231106	-37.36	8920	20240805	3.59	12710	-27.30	20240214	8920	3.59	20240805	14750	-37.36	20231106	8920	3.59	20240805	2.91	N	017890	500	108 억		389763	N	N	37	N	00	N
71	20241021	100331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9230	-10	5	-0.11	45699600	4961	26.78	9200	9300	9190	12010	6470	9240	9211.77	1.80	0	70	9360	9300	9250	9190	9140	9275	9165	108	2770	500	5910	10	1	21605760	1994	19.81	0.41	12	0.02	466.00	22429.00	14750	20231106	-37.42	8920	20240805	3.48	12710	-27.38	20240214	8920	3.48	20240805	14750	-37.42	20231106	8920	3.48	20240805	2.91	N	017890	500	108 억		389763	N	N	37	N	00	N
72	20241021	090328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9220	-20	5	-0.22	20507120	2229	12.03	9200	9300	9200	12010	6470	9240	9200.14	1.80	0	-54	9360	9300	9250	9190	9140	9275	9165	108	2770	500	5910	10	1	21605760	1992	19.79	0.41	12	0.01	466.00	22429.00	14750	20231106	-37.49	8920	20240805	3.36	12710	-27.46	20240214	8920	3.36	20240805	14750	-37.49	20231106	8920	3.36	20240805	2.91	N	017890	500	108 억		389763	N	N	37	N	00	N
73	20241018	160328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9240	-20	5	-0.22	170830950	18516	137.27	9270	9310	9200	12030	6490	9260	9226.13	1.81	0	-1698	9446	9352	9286	9192	9126	9320	9160	108	2770	500	5920	10	1	21605760	1996	19.83	0.41	12	0.09	466.00	22429.00	14750	20231106	-37.36	8920	20240805	3.59	12710	-27.30	20240214	8920	3.59	20240805	14750	-37.36	20231106	8920	3.59	20240805	2.92	N	017890	500	108 억		391363	N	N	37	N	00	N
74	20241018	150334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9230	-30	5	-0.32	160890570	17438	129.28	9270	9310	9200	12030	6490	9260	9226.43	1.81	0	-1601	9446	9352	9286	9192	9126	9320	9160	108	2770	500	5920	10	1	21605760	1994	19.81	0.41	12	0.08	466.00	22429.00	14750	20231106	-37.42	8920	20240805	3.48	12710	-27.38	20240214	8920	3.48	20240805	14750	-37.42	20231106	8920	3.48	20240805	2.92	N	017890	500	108 억		391363	N	N	82	N	00	N
75	20241018	140340	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9230	-30	5	-0.32	151872450	16460	122.03	9270	9310	9200	12030	6490	9260	9226.76	1.81	0	-1455	9446	9352	9286	9192	9126	9320	9160	108	2770	500	5920	10	1	21605760	1994	19.81	0.41	12	0.08	466.00	22429.00	14750	20231106	-37.42	8920	20240805	3.48	12710	-27.38	20240214	8920	3.48	20240805	14750	-37.42	20231106	8920	3.48	20240805	2.92	N	017890	500	108 억		391363	N	N	82	N	00	N
76	20241018	130330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9240	-20	5	-0.22	89611150	9700	71.91	9270	9310	9210	12030	6490	9260	9238.26	1.81	0	-1081	9446	9352	9286	9192	9126	9320	9160	108	2770	500	5920	10	1	21605760	1996	19.83	0.41	12	0.04	466.00	22429.00	14750	20231106	-37.36	8920	20240805	3.59	12710	-27.30	20240214	8920	3.59	20240805	14750	-37.36	20231106	8920	3.59	20240805	2.92	N	017890	500	108 억		391363	N	N	82	N	00	N
77	20241018	120336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9240	-20	5	-0.22	71125360	7698	57.07	9270	9310	9210	12030	6490	9260	9239.46	1.81	0	-480	9446	9352	9286	9192	9126	9320	9160	108	2770	500	5920	10	1	21605760	1996	19.83	0.41	12	0.04	466.00	22429.00	14750	20231106	-37.36	8920	20240805	3.59	12710	-27.30	20240214	8920	3.59	20240805	14750	-37.36	20231106	8920	3.59	20240805	2.92	N	017890	500	108 억		391363	N	N	82	N	00	N
78	20241018	110333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9240	-20	5	-0.22	42757620	4622	34.26	9270	9310	9240	12030	6490	9260	9250.89	1.81	0	-233	9446	9352	9286	9192	9126	9320	9160	108	2770	500	5920	10	1	21605760	1996	19.83	0.41	12	0.02	466.00	22429.00	14750	20231106	-37.36	8920	20240805	3.59	12710	-27.30	20240214	8920	3.59	20240805	14750	-37.36	20231106	8920	3.59	20240805	2.92	N	017890	500	108 억		391363	N	N	82	N	00	N
79	20241018	100330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9270	10	2	0.11	16805300	1815	13.46	9270	9310	9250	12030	6490	9260	9259.12	1.81	0	-100	9446	9352	9286	9192	9126	9320	9160	108	2770	500	5920	10	1	21605760	2003	19.89	0.41	12	0.01	466.00	22429.00	14750	20231106	-37.15	8920	20240805	3.92	12710	-27.07	20240214	8920	3.92	20240805	14750	-37.15	20231106	8920	3.92	20240805	2.92	N	017890	500	108 억		391363	N	N	82	N	00	N
80	20241018	090330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9310	50	2	0.54	130150	14	0.10	9270	9310	9260	12030	6490	9260	9296.43	1.81	0	0	9446	9352	9286	9192	9126	9320	9160	108	2770	500	5920	10	1	21605760	2011	19.98	0.42	12	0.00	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	2.92	N	017890	500	108 억		391363	N	N	82	N	00	N
81	20241017	160329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9260	-10	5	-0.11	124596080	13455	172.97	9270	9380	9220	12050	6490	9270	9260.21	1.82	0	-2525	9376	9322	9276	9222	9176	9320	9220	108	2780	500	5930	10	1	21605760	2001	19.87	0.41	12	0.06	466.00	22429.00	14750	20231106	-37.22	8920	20240805	3.81	12710	-27.14	20240214	8920	3.81	20240805	14750	-37.22	20231106	8920	3.81	20240805	2.92	N	017890	500	108 억		393802	N	N	82	N	00	N
82	20241017	150329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9240	-30	5	-0.32	102243310	11040	141.92	9270	9380	9220	12050	6490	9270	9261.17	1.82	0	-2254	9376	9322	9276	9222	9176	9320	9220	108	2780	500	5930	10	1	21605760	1996	19.83	0.41	12	0.05	466.00	22429.00	14750	20231106	-37.36	8920	20240805	3.59	12710	-27.30	20240214	8920	3.59	20240805	14750	-37.36	20231106	8920	3.59	20240805	2.92	N	017890	500	108 억		393802	N	N	10	N	00	N
83	20241017	140330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9280	10	2	0.11	75170720	8114	104.31	9270	9380	9220	12050	6490	9270	9264.32	1.82	0	-1914	9376	9322	9276	9222	9176	9320	9220	108	2780	500	5930	10	1	21605760	2005	19.91	0.41	12	0.04	466.00	22429.00	14750	20231106	-37.08	8920	20240805	4.04	12710	-26.99	20240214	8920	4.04	20240805	14750	-37.08	20231106	8920	4.04	20240805	2.92	N	017890	500	108 억		393802	N	N	10	N	00	N
84	20241017	130329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9270	0	3	0.00	71005830	7665	98.53	9270	9380	9220	12050	6490	9270	9263.64	1.82	0	-1556	9376	9322	9276	9222	9176	9320	9220	108	2780	500	5930	10	1	21605760	2003	19.89	0.41	12	0.04	466.00	22429.00	14750	20231106	-37.15	8920	20240805	3.92	12710	-27.07	20240214	8920	3.92	20240805	14750	-37.15	20231106	8920	3.92	20240805	2.92	N	017890	500	108 억		393802	N	N	10	N	00	N
85	20241017	120330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9260	-10	5	-0.11	68334640	7377	94.83	9270	9380	9220	12050	6490	9270	9263.20	1.82	0	-1451	9376	9322	9276	9222	9176	9320	9220	108	2780	500	5930	10	1	21605760	2001	19.87	0.41	12	0.03	466.00	22429.00	14750	20231106	-37.22	8920	20240805	3.81	12710	-27.14	20240214	8920	3.81	20240805	14750	-37.22	20231106	8920	3.81	20240805	2.92	N	017890	500	108 억		393802	N	N	10	N	00	N
86	20241017	110330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9230	-40	5	-0.43	63665180	6873	88.35	9270	9380	9220	12050	6490	9270	9263.08	1.82	0	-1337	9376	9322	9276	9222	9176	9320	9220	108	2780	500	5930	10	1	21605760	1994	19.81	0.41	12	0.03	466.00	22429.00	14750	20231106	-37.42	8920	20240805	3.48	12710	-27.38	20240214	8920	3.48	20240805	14750	-37.42	20231106	8920	3.48	20240805	2.92	N	017890	500	108 억		393802	N	N	10	N	00	N
87	20241017	100331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9290	20	2	0.22	19968170	2146	27.59	9270	9380	9270	12050	6490	9270	9304.83	1.82	0	-855	9376	9322	9276	9222	9176	9320	9220	108	2780	500	5930	10	1	21605760	2007	19.94	0.41	12	0.01	466.00	22429.00	14750	20231106	-37.02	8920	20240805	4.15	12710	-26.91	20240214	8920	4.15	20240805	14750	-37.02	20231106	8920	4.15	20240805	2.92	N	017890	500	108 억		393802	N	N	10	N	00	N
88	20241017	090328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9380	110	2	1.19	3133370	338	4.35	9270	9380	9270	12050	6490	9270	9270.33	1.82	0	0	9376	9322	9276	9222	9176	9320	9220	108	2780	500	5930	10	1	21605760	2027	20.13	0.42	12	0.00	466.00	22429.00	14750	20231106	-36.41	8920	20240805	5.16	12710	-26.20	20240214	8920	5.16	20240805	14750	-36.41	20231106	8920	5.16	20240805	2.92	N	017890	500	108 억		393802	N	N	10	N	00	N
89	20241016	160327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9270	-30	5	-0.32	72109570	7765	62.74	9270	9330	9230	12090	6510	9300	9286.49	1.83	0	-762	9426	9362	9316	9252	9206	9340	9230	108	2790	500	5950	10	1	21605760	2003	19.89	0.41	12	0.04	466.00	22429.00	14750	20231106	-37.15	8920	20240805	3.92	12710	-27.07	20240214	8920	3.92	20240805	14750	-37.15	20231106	8920	3.92	20240805	2.92	N	017890	500	108 억		394565	N	N	10	N	00	N
90	20241016	150329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9290	-10	5	-0.11	59615710	6418	51.86	9270	9330	9230	12090	6510	9300	9288.83	1.83	0	-604	9426	9362	9316	9252	9206	9340	9230	108	2790	500	5950	10	1	21605760	2007	19.94	0.41	12	0.03	466.00	22429.00	14750	20231106	-37.02	8920	20240805	4.15	12710	-26.91	20240214	8920	4.15	20240805	14750	-37.02	20231106	8920	4.15	20240805	2.92	N	017890	500	108 억		394565	N	N	6	N	00	N
91	20241016	140329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9290	-10	5	-0.11	38461090	4139	33.44	9270	9330	9230	12090	6510	9300	9292.36	1.83	0	-359	9426	9362	9316	9252	9206	9340	9230	108	2790	500	5950	10	1	21605760	2007	19.94	0.41	12	0.02	466.00	22429.00	14750	20231106	-37.02	8920	20240805	4.15	12710	-26.91	20240214	8920	4.15	20240805	14750	-37.02	20231106	8920	4.15	20240805	2.92	N	017890	500	108 억		394565	N	N	6	N	00	N
92	20241016	130328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9280	-20	5	-0.22	34178960	3678	29.72	9270	9330	9230	12090	6510	9300	9292.81	1.83	0	-297	9426	9362	9316	9252	9206	9340	9230	108	2790	500	5950	10	1	21605760	2005	19.91	0.41	12	0.02	466.00	22429.00	14750	20231106	-37.08	8920	20240805	4.04	12710	-26.99	20240214	8920	4.04	20240805	14750	-37.08	20231106	8920	4.04	20240805	2.92	N	017890	500	108 억		394565	N	N	6	N	00	N
93	20241016	120328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9290	-10	5	-0.11	29962140	3224	26.05	9270	9330	9230	12090	6510	9300	9293.47	1.83	0	-229	9426	9362	9316	9252	9206	9340	9230	108	2790	500	5950	10	1	21605760	2007	19.94	0.41	12	0.01	466.00	22429.00	14750	20231106	-37.02	8920	20240805	4.15	12710	-26.91	20240214	8920	4.15	20240805	14750	-37.02	20231106	8920	4.15	20240805	2.92	N	017890	500	108 억		394565	N	N	6	N	00	N
94	20241016	110328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9300	0	3	0.00	25205230	2712	21.91	9270	9330	9230	12090	6510	9300	9293.96	1.83	0	-158	9426	9362	9316	9252	9206	9340	9230	108	2790	500	5950	10	1	21605760	2009	19.96	0.41	12	0.01	466.00	22429.00	14750	20231106	-36.95	8920	20240805	4.26	12710	-26.83	20240214	8920	4.26	20240805	14750	-36.95	20231106	8920	4.26	20240805	2.92	N	017890	500	108 억		394565	N	N	6	N	00	N
95	20241016	100327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9320	20	2	0.22	21777700	2344	18.94	9270	9330	9230	12090	6510	9300	9290.83	1.83	0	-72	9426	9362	9316	9252	9206	9340	9230	108	2790	500	5950	10	1	21605760	2014	20.00	0.42	12	0.01	466.00	22429.00	14750	20231106	-36.81	8920	20240805	4.48	12710	-26.67	20240214	8920	4.48	20240805	14750	-36.81	20231106	8920	4.48	20240805	2.92	N	017890	500	108 억		394565	N	N	6	N	00	N
96	20241016	090328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9270	-30	5	-0.32	4801890	518	4.19	9270	9300	9270	12090	6510	9300	9270.06	1.83	0	0	9426	9362	9316	9252	9206	9340	9230	108	2790	500	5950	10	1	21605760	2003	19.89	0.41	12	0.00	466.00	22429.00	14750	20231106	-37.15	8920	20240805	3.92	12710	-27.07	20240214	8920	3.92	20240805	14750	-37.15	20231106	8920	3.92	20240805	2.92	N	017890	500	108 억		394565	N	N	6	N	00	N
97	20241015	160326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9300	-10	5	-0.11	114867050	12345	71.35	9310	9380	9270	12100	6520	9310	9304.74	1.84	0	-3518	9410	9360	9320	9270	9230	9355	9265	108	2790	500	5950	10	1	21605760	2009	19.96	0.41	12	0.06	466.00	22429.00	14750	20231106	-36.95	8920	20240805	4.26	12710	-26.83	20240214	8920	4.26	20240805	14750	-36.95	20231106	8920	4.26	20240805	2.91	N	017890	500	108 억		397937	N	N	6	N	00	N
98	20241015	150328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9300	-10	5	-0.11	103493130	11122	64.28	9310	9380	9270	12100	6520	9310	9305.26	1.84	0	-3237	9410	9360	9320	9270	9230	9355	9265	108	2790	500	5950	10	1	21605760	2009	19.96	0.41	12	0.05	466.00	22429.00	14750	20231106	-36.95	8920	20240805	4.26	12710	-26.83	20240214	8920	4.26	20240805	14750	-36.95	20231106	8920	4.26	20240805	2.91	N	017890	500	108 억		397937	N	N	14	N	00	N
99	20241015	140328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9310	0	3	0.00	89454310	9614	55.57	9310	9380	9270	12100	6520	9310	9304.59	1.84	0	-3092	9410	9360	9320	9270	9230	9355	9265	108	2790	500	5950	10	1	21605760	2011	19.98	0.42	12	0.04	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	2.91	N	017890	500	108 억		397937	N	N	14	N	00	N
100	20241015	130328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9310	0	3	0.00	85438390	9183	53.07	9310	9380	9270	12100	6520	9310	9303.97	1.84	0	-2968	9410	9360	9320	9270	9230	9355	9265	108	2790	500	5950	10	1	21605760	2011	19.98	0.42	12	0.04	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	2.91	N	017890	500	108 억		397937	N	N	14	N	00	N
101	20241015	120327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9320	10	2	0.11	67750840	7283	42.09	9310	9380	9270	12100	6520	9310	9302.60	1.84	0	-2732	9410	9360	9320	9270	9230	9355	9265	108	2790	500	5950	10	1	21605760	2014	20.00	0.42	12	0.03	466.00	22429.00	14750	20231106	-36.81	8920	20240805	4.48	12710	-26.67	20240214	8920	4.48	20240805	14750	-36.81	20231106	8920	4.48	20240805	2.91	N	017890	500	108 억		397937	N	N	14	N	00	N
102	20241015	110328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9290	-20	5	-0.21	45789430	4925	28.46	9310	9380	9270	12100	6520	9310	9297.35	1.84	0	-2363	9410	9360	9320	9270	9230	9355	9265	108	2790	500	5950	10	1	21605760	2007	19.94	0.41	12	0.02	466.00	22429.00	14750	20231106	-37.02	8920	20240805	4.15	12710	-26.91	20240214	8920	4.15	20240805	14750	-37.02	20231106	8920	4.15	20240805	2.91	N	017890	500	108 억		397937	N	N	14	N	00	N
103	20241015	100329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9310	0	3	0.00	34154760	3672	21.22	9310	9380	9270	12100	6520	9310	9301.41	1.84	0	-1967	9410	9360	9320	9270	9230	9355	9265	108	2790	500	5950	10	1	21605760	2011	19.98	0.42	12	0.02	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	2.91	N	017890	500	108 억		397937	N	N	14	N	00	N
104	20241015	090327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9310	0	3	0.00	1666560	179	1.03	9310	9380	9310	12100	6520	9310	9310.39	1.84	0	-12	9410	9360	9320	9270	9230	9355	9265	108	2790	500	5950	10	1	21605760	2011	19.98	0.42	12	0.00	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	2.91	N	017890	500	108 억		397937	N	N	14	N	00	N
105	20241014	160321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9310	0	3	0.00	160071480	17196	154.10	9310	9370	9280	12100	6520	9310	9308.64	1.83	0	2741	9443	9376	9313	9246	9183	9410	9280	108	2790	500	5950	10	1	21605760	2011	19.98	0.42	12	0.08	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	2.92	N	017890	500	108 억		395316	N	N	14	N	00	N
106	20241014	150323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9300	-10	5	-0.11	157493630	16919	151.62	9310	9370	9280	12100	6520	9310	9308.68	1.83	0	2866	9443	9376	9313	9246	9183	9410	9280	108	2790	500	5950	10	1	21605760	2009	19.96	0.41	12	0.08	466.00	22429.00	14750	20231106	-36.95	8920	20240805	4.26	12710	-26.83	20240214	8920	4.26	20240805	14750	-36.95	20231106	8920	4.26	20240805	2.92	N	017890	500	108 억		395316	N	N	0	N	00	N
107	20241014	140324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9310	0	3	0.00	137801060	14800	132.63	9310	9370	9290	12100	6520	9310	9310.88	1.83	0	3209	9443	9376	9313	9246	9183	9410	9280	108	2790	500	5950	10	1	21605760	2011	19.98	0.42	12	0.07	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	2.92	N	017890	500	108 억		395316	N	N	0	N	00	N
108	20241014	130324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9300	-10	5	-0.11	109251330	11729	105.11	9310	9370	9290	12100	6520	9310	9314.63	1.83	0	3652	9443	9376	9313	9246	9183	9410	9280	108	2790	500	5950	10	1	21605760	2009	19.96	0.41	12	0.05	466.00	22429.00	14750	20231106	-36.95	8920	20240805	4.26	12710	-26.83	20240214	8920	4.26	20240805	14750	-36.95	20231106	8920	4.26	20240805	2.92	N	017890	500	108 억		395316	N	N	0	N	00	N
109	20241014	120317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9300	-10	5	-0.11	36599180	3925	35.17	9310	9370	9290	12100	6520	9310	9324.63	1.83	0	-1145	9443	9376	9313	9246	9183	9410	9280	108	2790	500	5950	10	1	21605760	2009	19.96	0.41	12	0.02	466.00	22429.00	14750	20231106	-36.95	8920	20240805	4.26	12710	-26.83	20240214	8920	4.26	20240805	14750	-36.95	20231106	8920	4.26	20240805	2.92	N	017890	500	108 억		395316	N	N	0	N	00	N
110	20241014	110321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9330	20	2	0.21	16647800	1783	15.98	9310	9370	9310	12100	6520	9310	9336.96	1.83	0	-824	9443	9376	9313	9246	9183	9410	9280	108	2790	500	5950	10	1	21605760	2016	20.02	0.42	12	0.01	466.00	22429.00	14750	20231106	-36.75	8920	20240805	4.60	12710	-26.59	20240214	8920	4.60	20240805	14750	-36.75	20231106	8920	4.60	20240805	2.92	N	017890	500	108 억		395316	N	N	0	N	00	N
111	20241014	100322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9350	40	2	0.43	8314280	890	7.98	9310	9370	9310	12100	6520	9310	9341.89	1.83	0	-245	9443	9376	9313	9246	9183	9410	9280	108	2790	500	5950	10	1	21605760	2020	20.06	0.42	12	0.00	466.00	22429.00	14750	20231106	-36.61	8920	20240805	4.82	12710	-26.44	20240214	8920	4.82	20240805	14750	-36.61	20231106	8920	4.82	20240805	2.92	N	017890	500	108 억		395316	N	N	0	N	00	N
112	20241014	090324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9310	0	3	0.00	717070	77	0.69	9310	9370	9310	12100	6520	9310	9312.60	1.83	0	-6	9443	9376	9313	9246	9183	9410	9280	108	2790	500	5950	10	1	21605760	2011	19.98	0.42	12	0.00	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	2.92	N	017890	500	108 억		395316	N	N	0	N	00	N
113	20241011	160316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9310	50	2	0.54	103143440	11069	54.91	9260	9380	9250	12030	6490	9260	9318.23	1.83	0	-967	9446	9352	9286	9192	9126	9320	9160	108	2770	500	5920	10	1	21605760	2011	19.98	0.42	12	0.05	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	2.91	N	017890	500	108 억		396284	N	N	12	N	00	N
114	20241011	150320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9310	50	2	0.54	91911360	9862	48.92	9260	9380	9250	12030	6490	9260	9319.75	1.83	0	-921	9446	9352	9286	9192	9126	9320	9160	108	2770	500	5920	10	1	21605760	2011	19.98	0.42	12	0.05	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	2.91	N	017890	500	108 억		396284	N	N	12	N	00	N
115	20241011	140322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9320	60	2	0.65	85198310	9141	45.35	9260	9380	9250	12030	6490	9260	9320.46	1.83	0	-904	9446	9352	9286	9192	9126	9320	9160	108	2770	500	5920	10	1	21605760	2014	20.00	0.42	12	0.04	466.00	22429.00	14750	20231106	-36.81	8920	20240805	4.48	12710	-26.67	20240214	8920	4.48	20240805	14750	-36.81	20231106	8920	4.48	20240805	2.91	N	017890	500	108 억		396284	N	N	12	N	00	N
116	20241011	130322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9310	50	2	0.54	73360660	7871	39.05	9260	9380	9250	12030	6490	9260	9320.37	1.83	0	-891	9446	9352	9286	9192	9126	9320	9160	108	2770	500	5920	10	1	21605760	2011	19.98	0.42	12	0.04	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	2.91	N	017890	500	108 억		396284	N	N	12	N	00	N
117	20241011	120321	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9350	90	2	0.97	43109880	4635	22.99	9260	9350	9250	12030	6490	9260	9300.94	1.83	0	-1159	9446	9352	9286	9192	9126	9320	9160	108	2770	500	5920	10	1	21605760	2020	20.06	0.42	12	0.02	466.00	22429.00	14750	20231106	-36.61	8920	20240805	4.82	12710	-26.44	20240214	8920	4.82	20240805	14750	-36.61	20231106	8920	4.82	20240805	2.91	N	017890	500	108 억		396284	N	N	12	N	00	N
118	20241011	110320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9300	40	2	0.43	27390120	2948	14.62	9260	9330	9250	12030	6490	9260	9291.09	1.83	0	-849	9446	9352	9286	9192	9126	9320	9160	108	2770	500	5920	10	1	21605760	2009	19.96	0.41	12	0.01	466.00	22429.00	14750	20231106	-36.95	8920	20240805	4.26	12710	-26.83	20240214	8920	4.26	20240805	14750	-36.95	20231106	8920	4.26	20240805	2.91	N	017890	500	108 억		396284	N	N	12	N	00	N
119	20241011	100326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9290	30	2	0.32	10798750	1164	5.77	9260	9330	9250	12030	6490	9260	9277.28	1.83	0	-532	9446	9352	9286	9192	9126	9320	9160	108	2770	500	5920	10	1	21605760	2007	19.94	0.41	12	0.01	466.00	22429.00	14750	20231106	-37.02	8920	20240805	4.15	12710	-26.91	20240214	8920	4.15	20240805	14750	-37.02	20231106	8920	4.15	20240805	2.91	N	017890	500	108 억		396284	N	N	12	N	00	N
120	20241011	090322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9330	70	2	0.76	676050	73	0.36	9260	9330	9260	12030	6490	9260	9260.96	1.83	0	-10	9446	9352	9286	9192	9126	9320	9160	108	2770	500	5920	10	1	21605760	2016	20.02	0.42	12	0.00	466.00	22429.00	14750	20231106	-36.75	8920	20240805	4.60	12710	-26.59	20240214	8920	4.60	20240805	14750	-36.75	20231106	8920	4.60	20240805	2.91	N	017890	500	108 억		396284	N	N	12	N	00	N
121	20241010	160327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9260	-60	5	-0.64	186760330	20148	153.31	9340	9380	9220	12110	6530	9320	9269.42	1.84	0	-1628	9420	9370	9330	9280	9240	9350	9260	108	2790	500	5960	10	1	21605760	2001	19.87	0.41	12	0.09	466.00	22429.00	14750	20231106	-37.22	8920	20240805	3.81	12710	-27.14	20240214	8920	3.81	20240805	14750	-37.22	20231106	8920	3.81	20240805	2.91	N	017890	500	108 억		397913	N	N	12	N	00	N
122	20241010	150332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9240	-80	5	-0.86	182260410	19662	149.61	9340	9380	9220	12110	6530	9320	9269.68	1.84	0	-1456	9420	9370	9330	9280	9240	9350	9260	108	2790	500	5960	10	1	21605760	1996	19.83	0.41	12	0.09	466.00	22429.00	14750	20231106	-37.36	8920	20240805	3.59	12710	-27.30	20240214	8920	3.59	20240805	14750	-37.36	20231106	8920	3.59	20240805	2.91	N	017890	500	108 억		397913	N	N	0	N	00	N
123	20241010	140329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9260	-60	5	-0.64	127127780	13695	104.21	9340	9380	9250	12110	6530	9320	9282.79	1.84	0	-1133	9420	9370	9330	9280	9240	9350	9260	108	2790	500	5960	10	1	21605760	2001	19.87	0.41	12	0.06	466.00	22429.00	14750	20231106	-37.22	8920	20240805	3.81	12710	-27.14	20240214	8920	3.81	20240805	14750	-37.22	20231106	8920	3.81	20240805	2.91	N	017890	500	108 억		397913	N	N	0	N	00	N
124	20241010	130329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9280	-40	5	-0.43	103532620	11149	84.83	9340	9380	9250	12110	6530	9320	9286.27	1.84	0	-947	9420	9370	9330	9280	9240	9350	9260	108	2790	500	5960	10	1	21605760	2005	19.91	0.41	12	0.05	466.00	22429.00	14750	20231106	-37.08	8920	20240805	4.04	12710	-26.99	20240214	8920	4.04	20240805	14750	-37.08	20231106	8920	4.04	20240805	2.91	N	017890	500	108 억		397913	N	N	0	N	00	N
125	20241010	120328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9310	-10	5	-0.11	85875520	9249	70.38	9340	9380	9250	12110	6530	9320	9284.84	1.84	0	-844	9420	9370	9330	9280	9240	9350	9260	108	2790	500	5960	10	1	21605760	2011	19.98	0.42	12	0.04	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	2.91	N	017890	500	108 억		397913	N	N	0	N	00	N
126	20241010	110327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9310	-10	5	-0.11	81674010	8798	66.95	9340	9380	9250	12110	6530	9320	9283.25	1.84	0	-677	9420	9370	9330	9280	9240	9350	9260	108	2790	500	5960	10	1	21605760	2011	19.98	0.42	12	0.04	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	2.91	N	017890	500	108 억		397913	N	N	0	N	00	N
127	20241010	100328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9270	-50	5	-0.54	72229420	7781	59.21	9340	9380	9250	12110	6530	9320	9282.79	1.84	0	-661	9420	9370	9330	9280	9240	9350	9260	108	2790	500	5960	10	1	21605760	2003	19.89	0.41	12	0.04	466.00	22429.00	14750	20231106	-37.15	8920	20240805	3.92	12710	-27.07	20240214	8920	3.92	20240805	14750	-37.15	20231106	8920	3.92	20240805	2.91	N	017890	500	108 억		397913	N	N	0	N	00	N
128	20241010	090327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9340	20	2	0.21	3315700	355	2.70	9340	9340	9340	12110	6530	9320	9340.00	1.84	0	-52	9420	9370	9330	9280	9240	9350	9260	108	2790	500	5960	10	1	21605760	2018	20.04	0.42	12	0.00	466.00	22429.00	14750	20231106	-36.68	8920	20240805	4.71	12710	-26.51	20240214	8920	4.71	20240805	14750	-36.68	20231106	8920	4.71	20240805	2.91	N	017890	500	108 억		397913	N	N	0	N	00	N
129	20241008	160327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9320	-40	5	-0.43	122656840	13142	81.66	9360	9380	9290	12160	6560	9360	9333.18	1.85	0	-1335	9433	9396	9333	9296	9233	9415	9315	108	2800	500	5990	10	1	21605760	2014	20.00	0.42	12	0.06	466.00	22429.00	14750	20231106	-36.81	8920	20240805	4.48	12710	-26.67	20240214	8920	4.48	20240805	14750	-36.81	20231106	8920	4.48	20240805	2.90	N	017890	500	108 억		399248	N	N	0	N	00	N
130	20241008	150329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9330	-30	5	-0.32	96558580	10339	64.25	9360	9380	9310	12160	6560	9360	9339.24	1.85	0	-1248	9433	9396	9333	9296	9233	9415	9315	108	2800	500	5990	10	1	21605760	2016	20.02	0.42	12	0.05	466.00	22429.00	14750	20231106	-36.75	8920	20240805	4.60	12710	-26.59	20240214	8920	4.60	20240805	14750	-36.75	20231106	8920	4.60	20240805	2.90	N	017890	500	108 억		399248	N	N	0	N	00	N
131	20241008	140329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9320	-40	5	-0.43	90526130	9692	60.22	9360	9380	9320	12160	6560	9360	9340.28	1.85	0	-1104	9433	9396	9333	9296	9233	9415	9315	108	2800	500	5990	10	1	21605760	2014	20.00	0.42	12	0.04	466.00	22429.00	14750	20231106	-36.81	8920	20240805	4.48	12710	-26.67	20240214	8920	4.48	20240805	14750	-36.81	20231106	8920	4.48	20240805	2.90	N	017890	500	108 억		399248	N	N	0	N	00	N
132	20241008	130328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9350	-10	5	-0.11	55071490	5889	36.59	9360	9380	9330	12160	6560	9360	9351.57	1.85	0	-982	9433	9396	9333	9296	9233	9415	9315	108	2800	500	5990	10	1	21605760	2020	20.06	0.42	12	0.03	466.00	22429.00	14750	20231106	-36.61	8920	20240805	4.82	12710	-26.44	20240214	8920	4.82	20240805	14750	-36.61	20231106	8920	4.82	20240805	2.90	N	017890	500	108 억		399248	N	N	0	N	00	N
133	20241008	120327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9340	-20	5	-0.21	41331210	4419	27.46	9360	9380	9330	12160	6560	9360	9353.05	1.85	0	-789	9433	9396	9333	9296	9233	9415	9315	108	2800	500	5990	10	1	21605760	2018	20.04	0.42	12	0.02	466.00	22429.00	14750	20231106	-36.68	8920	20240805	4.71	12710	-26.51	20240214	8920	4.71	20240805	14750	-36.68	20231106	8920	4.71	20240805	2.90	N	017890	500	108 억		399248	N	N	0	N	00	N
134	20241008	110327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9350	-10	5	-0.11	39761690	4251	26.42	9360	9380	9330	12160	6560	9360	9353.48	1.85	0	-687	9433	9396	9333	9296	9233	9415	9315	108	2800	500	5990	10	1	21605760	2020	20.06	0.42	12	0.02	466.00	22429.00	14750	20231106	-36.61	8920	20240805	4.82	12710	-26.44	20240214	8920	4.82	20240805	14750	-36.61	20231106	8920	4.82	20240805	2.90	N	017890	500	108 억		399248	N	N	0	N	00	N
135	20241008	100328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9360	0	3	0.00	23519650	2513	15.62	9360	9380	9350	12160	6560	9360	9359.19	1.85	0	160	9433	9396	9333	9296	9233	9415	9315	108	2800	500	5990	10	1	21605760	2022	20.09	0.42	12	0.01	466.00	22429.00	14750	20231106	-36.54	8920	20240805	4.93	12710	-26.36	20240214	8920	4.93	20240805	14750	-36.54	20231106	8920	4.93	20240805	2.90	N	017890	500	108 억		399248	N	N	0	N	00	N
136	20241008	090327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9360	0	3	0.00	262080	28	0.17	9360	9360	9360	12160	6560	9360	9360.00	1.85	0	0	9433	9396	9333	9296	9233	9415	9315	108	2800	500	5990	10	1	21605760	2022	20.09	0.42	12	0.00	466.00	22429.00	14750	20231106	-36.54	8920	20240805	4.93	12710	-26.36	20240214	8920	4.93	20240805	14750	-36.54	20231106	8920	4.93	20240805	2.90	N	017890	500	108 억		399248	N	N	0	N	00	N
137	20241007	160326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9360	20	2	0.21	149579470	16040	51.09	9270	9370	9270	12140	6540	9340	9325.31	1.84	0	555	9500	9420	9360	9280	9220	9390	9250	108	2800	500	5970	10	1	21605760	2022	20.09	0.42	12	0.07	466.00	22429.00	14750	20231106	-36.54	8920	20240805	4.93	12710	-26.36	20240214	8920	4.93	20240805	14750	-36.54	20231106	8920	4.93	20240805	2.88	N	017890	500	108 억		398606	N	N	0	N	00	N
138	20241007	150323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9340	0	3	0.00	132513790	14212	45.27	9270	9370	9270	12140	6540	9340	9324.08	1.84	0	584	9500	9420	9360	9280	9220	9390	9250	108	2800	500	5970	10	1	21605760	2018	20.04	0.42	12	0.07	466.00	22429.00	14750	20231106	-36.68	8920	20240805	4.71	12710	-26.51	20240214	8920	4.71	20240805	14750	-36.68	20231106	8920	4.71	20240805	2.88	N	017890	500	108 억		398606	N	N	0	N	00	N
139	20241007	140338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9360	20	2	0.21	114779290	12315	39.23	9270	9370	9270	12140	6540	9340	9320.28	1.84	0	-955	9500	9420	9360	9280	9220	9390	9250	108	2800	500	5970	10	1	21605760	2022	20.09	0.42	12	0.06	466.00	22429.00	14750	20231106	-36.54	8920	20240805	4.93	12710	-26.36	20240214	8920	4.93	20240805	14750	-36.54	20231106	8920	4.93	20240805	2.88	N	017890	500	108 억		398606	N	N	0	N	00	N
140	20241007	130320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9350	10	2	0.11	103808820	11141	35.49	9270	9370	9270	12140	6540	9340	9317.73	1.84	0	-907	9500	9420	9360	9280	9220	9390	9250	108	2800	500	5970	10	1	21605760	2020	20.06	0.42	12	0.05	466.00	22429.00	14750	20231106	-36.61	8920	20240805	4.82	12710	-26.44	20240214	8920	4.82	20240805	14750	-36.61	20231106	8920	4.82	20240805	2.88	N	017890	500	108 억		398606	N	N	0	N	00	N
141	20241007	120347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9340	0	3	0.00	89949450	9657	30.76	9270	9370	9270	12140	6540	9340	9314.43	1.84	0	-878	9500	9420	9360	9280	9220	9390	9250	108	2800	500	5970	10	1	21605760	2018	20.04	0.42	12	0.04	466.00	22429.00	14750	20231106	-36.68	8920	20240805	4.71	12710	-26.51	20240214	8920	4.71	20240805	14750	-36.68	20231106	8920	4.71	20240805	2.88	N	017890	500	108 억		398606	N	N	0	N	00	N
142	20241007	110319	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9330	-10	5	-0.11	67114280	7211	22.97	9270	9370	9270	12140	6540	9340	9307.21	1.84	0	-920	9500	9420	9360	9280	9220	9390	9250	108	2800	500	5970	10	1	21605760	2016	20.02	0.42	12	0.03	466.00	22429.00	14750	20231106	-36.75	8920	20240805	4.60	12710	-26.59	20240214	8920	4.60	20240805	14750	-36.75	20231106	8920	4.60	20240805	2.88	N	017890	500	108 억		398606	N	N	0	N	00	N
143	20241007	100316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9310	-30	5	-0.32	42618200	4585	14.60	9270	9370	9270	12140	6540	9340	9295.14	1.84	0	-770	9500	9420	9360	9280	9220	9390	9250	108	2800	500	5970	10	1	21605760	2011	19.98	0.42	12	0.02	466.00	22429.00	14750	20231106	-36.88	8920	20240805	4.37	12710	-26.75	20240214	8920	4.37	20240805	14750	-36.88	20231106	8920	4.37	20240805	2.88	N	017890	500	108 억		398606	N	N	0	N	00	N
144	20241007	090301	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9370	30	2	0.32	17355080	1872	5.96	9270	9370	9270	12140	6540	9340	9270.88	1.84	0	-236	9500	9420	9360	9280	9220	9390	9250	108	2800	500	5970	10	1	21605760	2024	20.11	0.42	12	0.01	466.00	22429.00	14750	20231106	-36.47	8920	20240805	5.04	12710	-26.28	20240214	8920	5.04	20240805	14750	-36.47	20231106	8920	5.04	20240805	2.88	N	017890	500	108 억		398606	N	N	0	N	00	N
145	20241004	160309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9340	-40	5	-0.43	293459710	31373	80.40	9380	9440	9300	12190	6570	9380	9353.91	1.84	0	825	9600	9490	9410	9300	9220	9450	9260	108	2810	500	6000	10	1	21605760	2018	20.04	0.42	12	0.15	466.00	22429.00	14750	20231106	-36.68	8920	20240805	4.71	12710	-26.51	20240214	8920	4.71	20240805	14750	-36.68	20231106	8920	4.71	20240805	2.87	N	017890	500	108 억		397782	N	N	0	N	00	N
146	20241004	150310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9320	-60	5	-0.64	245863960	26267	67.31	9380	9440	9300	12190	6570	9380	9360.18	1.84	0	733	9600	9490	9410	9300	9220	9450	9260	108	2810	500	6000	10	1	21605760	2014	20.00	0.42	12	0.12	466.00	22429.00	14750	20231106	-36.81	8920	20240805	4.48	12710	-26.67	20240214	8920	4.48	20240805	14750	-36.81	20231106	8920	4.48	20240805	2.87	N	017890	500	108 억		397782	N	N	0	N	00	N
147	20241004	140311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9330	-50	5	-0.53	201725850	21538	55.19	9380	9440	9300	12190	6570	9380	9366.04	1.84	0	783	9600	9490	9410	9300	9220	9450	9260	108	2810	500	6000	10	1	21605760	2016	20.02	0.42	12	0.10	466.00	22429.00	14750	20231106	-36.75	8920	20240805	4.60	12710	-26.59	20240214	8920	4.60	20240805	14750	-36.75	20231106	8920	4.60	20240805	2.87	N	017890	500	108 억		397782	N	N	0	N	00	N
148	20241004	130310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9380	0	3	0.00	150337710	16044	41.12	9380	9440	9300	12190	6570	9380	9370.34	1.84	0	825	9600	9490	9410	9300	9220	9450	9260	108	2810	500	6000	10	1	21605760	2027	20.13	0.42	12	0.07	466.00	22429.00	14750	20231106	-36.41	8920	20240805	5.16	12710	-26.20	20240214	8920	5.16	20240805	14750	-36.41	20231106	8920	5.16	20240805	2.87	N	017890	500	108 억		397782	N	N	0	N	00	N
149	20241004	120309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9400	20	2	0.21	93256000	9969	25.55	9380	9440	9300	12190	6570	9380	9354.60	1.84	0	1128	9600	9490	9410	9300	9220	9450	9260	108	2810	500	6000	10	1	21605760	2031	20.17	0.42	12	0.05	466.00	22429.00	14750	20231106	-36.27	8920	20240805	5.38	12710	-26.04	20240214	8920	5.38	20240805	14750	-36.27	20231106	8920	5.38	20240805	2.87	N	017890	500	108 억		397782	N	N	0	N	00	N
150	20241004	110310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9370	-10	5	-0.11	74060500	7923	20.30	9380	9440	9300	12190	6570	9380	9347.53	1.84	0	1061	9600	9490	9410	9300	9220	9450	9260	108	2810	500	6000	10	1	21605760	2024	20.11	0.42	12	0.04	466.00	22429.00	14750	20231106	-36.47	8920	20240805	5.04	12710	-26.28	20240214	8920	5.04	20240805	14750	-36.47	20231106	8920	5.04	20240805	2.87	N	017890	500	108 억		397782	N	N	0	N	00	N
151	20241004	100310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9350	-30	5	-0.32	38702560	4150	10.64	9380	9440	9300	12190	6570	9380	9325.92	1.84	0	75	9600	9490	9410	9300	9220	9450	9260	108	2810	500	6000	10	1	21605760	2020	20.06	0.42	12	0.02	466.00	22429.00	14750	20231106	-36.61	8920	20240805	4.82	12710	-26.44	20240214	8920	4.82	20240805	14750	-36.61	20231106	8920	4.82	20240805	2.87	N	017890	500	108 억		397782	N	N	0	N	00	N
152	20241004	090307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9440	60	2	0.64	610060	65	0.17	9380	9440	9380	12190	6570	9380	9385.54	1.84	0	-8	9600	9490	9410	9300	9220	9450	9260	108	2810	500	6000	10	1	21605760	2040	20.26	0.42	12	0.00	466.00	22429.00	14750	20231106	-36.00	8920	20240805	5.83	12710	-25.73	20240214	8920	5.83	20240805	14750	-36.00	20231106	8920	5.83	20240805	2.87	N	017890	500	108 억		397782	N	N	0	N	00	N
153	20241002	160307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9380	-140	5	-1.47	364120100	38716	205.49	9520	9520	9330	12370	6670	9520	9404.90	1.85	0	-2416	9693	9606	9523	9436	9353	9565	9395	108	2850	500	6090	10	1	21605760	2027	20.13	0.42	12	0.18	466.00	22429.00	14750	20231106	-36.41	8920	20240805	5.16	12710	-26.20	20240214	8920	5.16	20240805	14750	-36.41	20231106	8920	5.16	20240805	2.89	N	017890	500	108 억		400198	N	N	0	N	00	N
154	20241002	150312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9390	-130	5	-1.37	343453480	36512	193.79	9520	9520	9330	12370	6670	9520	9406.59	1.85	0	-2404	9693	9606	9523	9436	9353	9565	9395	108	2850	500	6090	10	1	21605760	2029	20.15	0.42	12	0.17	466.00	22429.00	14750	20231106	-36.34	8920	20240805	5.27	12710	-26.12	20240214	8920	5.27	20240805	14750	-36.34	20231106	8920	5.27	20240805	2.89	N	017890	500	108 억		400198	N	N	0	N	00	N
155	20241002	140310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9370	-150	5	-1.58	315668760	33546	178.05	9520	9520	9340	12370	6670	9520	9410.03	1.85	0	-2102	9693	9606	9523	9436	9353	9565	9395	108	2850	500	6090	10	1	21605760	2024	20.11	0.42	12	0.16	466.00	22429.00	14750	20231106	-36.47	8920	20240805	5.04	12710	-26.28	20240214	8920	5.04	20240805	14750	-36.47	20231106	8920	5.04	20240805	2.89	N	017890	500	108 억		400198	N	N	0	N	00	N
156	20241002	130309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9430	-90	5	-0.95	224007860	23764	126.13	9520	9520	9360	12370	6670	9520	9426.35	1.85	0	-2376	9693	9606	9523	9436	9353	9565	9395	108	2850	500	6090	10	1	21605760	2037	20.24	0.42	12	0.11	466.00	22429.00	14750	20231106	-36.07	8920	20240805	5.72	12710	-25.81	20240214	8920	5.72	20240805	14750	-36.07	20231106	8920	5.72	20240805	2.89	N	017890	500	108 억		400198	N	N	0	N	00	N
157	20241002	120306	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9460	-60	5	-0.63	158215990	16782	89.07	9520	9520	9360	12370	6670	9520	9427.72	1.85	0	-2477	9693	9606	9523	9436	9353	9565	9395	108	2850	500	6090	10	1	21605760	2044	20.30	0.42	12	0.08	466.00	22429.00	14750	20231106	-35.86	8920	20240805	6.05	12710	-25.57	20240214	8920	6.05	20240805	14750	-35.86	20231106	8920	6.05	20240805	2.89	N	017890	500	108 억		400198	N	N	0	N	00	N
158	20241002	110304	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9420	-100	5	-1.05	128125570	13593	72.15	9520	9520	9360	12370	6670	9520	9425.85	1.85	0	-2911	9693	9606	9523	9436	9353	9565	9395	108	2850	500	6090	10	1	21605760	2035	20.21	0.42	12	0.06	466.00	22429.00	14750	20231106	-36.14	8920	20240805	5.61	12710	-25.89	20240214	8920	5.61	20240805	14750	-36.14	20231106	8920	5.61	20240805	2.89	N	017890	500	108 억		400198	N	N	0	N	00	N
159	20241002	100304	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9380	-140	5	-1.47	122845570	13032	69.17	9520	9520	9360	12370	6670	9520	9426.46	1.85	0	-2826	9693	9606	9523	9436	9353	9565	9395	108	2850	500	6090	10	1	21605760	2027	20.13	0.42	12	0.06	466.00	22429.00	14750	20231106	-36.41	8920	20240805	5.16	12710	-26.20	20240214	8920	5.16	20240805	14750	-36.41	20231106	8920	5.16	20240805	2.89	N	017890	500	108 억		400198	N	N	0	N	00	N
160	20241002	090302	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9500	-20	5	-0.21	1123310	118	0.63	9520	9520	9500	12370	6670	9520	9519.58	1.85	0	-16	9693	9606	9523	9436	9353	9565	9395	108	2850	500	6090	10	1	21605760	2053	20.39	0.42	12	0.00	466.00	22429.00	14750	20231106	-35.59	8920	20240805	6.50	12710	-25.26	20240214	8920	6.50	20240805	14750	-35.59	20231106	8920	6.50	20240805	2.89	N	017890	500	108 억		400198	N	N	0	N	00	N