KissMeData/214260/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	161040	57	100.00	KOSDAQ		화학	N	N	N	N		N	17400	-480	5	-2.68	556060110	31944	23.12	17470	17850	17210	23200	12520	17880	17407.33	0.00	0	2826	19600	18740	18140	17280	16680	19170	17710	45	5320	500	11080	10	1	8912435	1551	-17.09	4.12	12	0.36	-1018.00	4220.00	31500	20240719	-44.76	9300	20240624	87.10	31500	-44.76	20240719	9300	87.10	20240624	31500	-44.76	20240719	9300	87.10	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
3	20241031	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	17440	-440	5	-2.46	516599820	29677	21.48	17470	17850	17210	23200	12520	17880	17407.40	0.00	0	3653	19600	18740	18140	17280	16680	19170	17710	45	5320	500	11080	10	1	8912435	1554	-17.13	4.13	12	0.33	-1018.00	4220.00	31500	20240719	-44.63	9300	20240624	87.53	31500	-44.63	20240719	9300	87.53	20240624	31500	-44.63	20240719	9300	87.53	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
4	20241031	141055	57	100.00	KOSDAQ		화학	N	N	N	N		N	17490	-390	5	-2.18	469357610	26969	19.52	17470	17850	17210	23200	12520	17880	17403.58	0.00	0	3853	19600	18740	18140	17280	16680	19170	17710	45	5320	500	11080	10	1	8912435	1559	-17.18	4.14	12	0.30	-1018.00	4220.00	31500	20240719	-44.48	9300	20240624	88.06	31500	-44.48	20240719	9300	88.06	20240624	31500	-44.48	20240719	9300	88.06	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
5	20241031	131054	57	100.00	KOSDAQ		화학	N	N	N	N		N	17550	-330	5	-1.85	442115910	25409	18.39	17470	17850	17210	23200	12520	17880	17399.95	0.00	0	4222	19600	18740	18140	17280	16680	19170	17710	45	5320	500	11080	10	1	8912435	1564	-17.24	4.16	12	0.29	-1018.00	4220.00	31500	20240719	-44.29	9300	20240624	88.71	31500	-44.29	20240719	9300	88.71	20240624	31500	-44.29	20240719	9300	88.71	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
6	20241031	121054	57	100.00	KOSDAQ		화학	N	N	N	N		N	17430	-450	5	-2.52	406832470	23390	16.93	17470	17850	17210	23200	12520	17880	17393.42	0.00	0	3936	19600	18740	18140	17280	16680	19170	17710	45	5320	500	11080	10	1	8912435	1553	-17.12	4.13	12	0.26	-1018.00	4220.00	31500	20240719	-44.67	9300	20240624	87.42	31500	-44.67	20240719	9300	87.42	20240624	31500	-44.67	20240719	9300	87.42	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
7	20241031	111053	57	100.00	KOSDAQ		화학	N	N	N	N		N	17500	-380	5	-2.13	350700570	20161	14.59	17470	17850	17210	23200	12520	17880	17394.97	0.00	0	2879	19600	18740	18140	17280	16680	19170	17710	45	5320	500	11080	10	1	8912435	1560	-17.19	4.15	12	0.23	-1018.00	4220.00	31500	20240719	-44.44	9300	20240624	88.17	31500	-44.44	20240719	9300	88.17	20240624	31500	-44.44	20240719	9300	88.17	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
8	20241031	101053	57	100.00	KOSDAQ		화학	N	N	N	N		N	17410	-470	5	-2.63	257847060	14833	10.74	17470	17850	17210	23200	12520	17880	17383.31	0.00	0	1820	19600	18740	18140	17280	16680	19170	17710	45	5320	500	11080	10	1	8912435	1552	-17.10	4.13	12	0.17	-1018.00	4220.00	31500	20240719	-44.73	9300	20240624	87.20	31500	-44.73	20240719	9300	87.20	20240624	31500	-44.73	20240719	9300	87.20	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
9	20241031	091052	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	-580	5	-3.24	146703630	8449	6.12	17470	17850	17210	23200	12520	17880	17363.37	0.00	0	892	19600	18740	18140	17280	16680	19170	17710	45	5320	500	11080	10	1	8912435	1542	-16.99	4.10	12	0.09	-1018.00	4220.00	31500	20240719	-45.08	9300	20240624	86.02	31500	-45.08	20240719	9300	86.02	20240624	31500	-45.08	20240719	9300	86.02	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
10	20241030	161049	57	100.00	KOSDAQ		화학	N	N	N	N		N	17880	460	2	2.64	2508303560	137982	275.49	17640	19000	17540	22600	12200	17420	18179.03	0.00	0	-14893	17860	17640	17270	17050	16680	17750	17160	45	5180	500	10800	10	1	8912435	1594	-17.56	4.24	12	1.55	-1018.00	4220.00	31500	20240719	-43.24	9300	20240624	92.26	31500	-43.24	20240719	9300	92.26	20240624	31500	-43.24	20240719	9300	92.26	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
11	20241030	151114	57	100.00	KOSDAQ		화학	N	N	N	N		N	17740	320	2	1.84	2457225570	135107	269.75	17640	19000	17540	22600	12200	17420	18187.26	0.00	0	-14313	17860	17640	17270	17050	16680	17750	17160	45	5180	500	10800	10	1	8912435	1581	-17.43	4.20	12	1.52	-1018.00	4220.00	31500	20240719	-43.68	9300	20240624	90.75	31500	-43.68	20240719	9300	90.75	20240624	31500	-43.68	20240719	9300	90.75	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
12	20241030	141051	57	100.00	KOSDAQ		화학	N	N	N	N		N	17860	440	2	2.53	2334042170	128192	255.94	17640	19000	17540	22600	12200	17420	18207.39	0.00	0	-12193	17860	17640	17270	17050	16680	17750	17160	45	5180	500	10800	10	1	8912435	1592	-17.54	4.23	12	1.44	-1018.00	4220.00	31500	20240719	-43.30	9300	20240624	92.04	31500	-43.30	20240719	9300	92.04	20240624	31500	-43.30	20240719	9300	92.04	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
13	20241030	131058	57	100.00	KOSDAQ		화학	N	N	N	N		N	17890	470	2	2.70	2236502740	122743	245.06	17640	19000	17540	22600	12200	17420	18221.02	0.00	0	-11146	17860	17640	17270	17050	16680	17750	17160	45	5180	500	10800	10	1	8912435	1594	-17.57	4.24	12	1.38	-1018.00	4220.00	31500	20240719	-43.21	9300	20240624	92.37	31500	-43.21	20240719	9300	92.37	20240624	31500	-43.21	20240719	9300	92.37	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
14	20241030	121114	57	100.00	KOSDAQ		화학	N	N	N	N		N	18120	700	2	4.02	2089869270	114580	228.77	17640	19000	17540	22600	12200	17420	18239.39	0.00	0	-8481	17860	17640	17270	17050	16680	17750	17160	45	5180	500	10800	10	1	8912435	1615	-17.80	4.29	12	1.29	-1018.00	4220.00	31500	20240719	-42.48	9300	20240624	94.84	31500	-42.48	20240719	9300	94.84	20240624	31500	-42.48	20240719	9300	94.84	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
15	20241030	111054	57	100.00	KOSDAQ		화학	N	N	N	N		N	17950	530	2	3.04	1862402880	102039	203.73	17640	19000	17540	22600	12200	17420	18251.87	0.00	0	-7992	17860	17640	17270	17050	16680	17750	17160	45	5180	500	10800	10	1	8912435	1600	-17.63	4.25	12	1.14	-1018.00	4220.00	31500	20240719	-43.02	9300	20240624	93.01	31500	-43.02	20240719	9300	93.01	20240624	31500	-43.02	20240719	9300	93.01	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
16	20241030	101048	57	100.00	KOSDAQ		화학	N	N	N	N		N	17920	500	2	2.87	1731340940	94717	189.11	17640	19000	17540	22600	12200	17420	18279.09	0.00	0	-8380	17860	17640	17270	17050	16680	17750	17160	45	5180	500	10800	10	1	8912435	1597	-17.60	4.25	12	1.06	-1018.00	4220.00	31500	20240719	-43.11	9300	20240624	92.69	31500	-43.11	20240719	9300	92.69	20240624	31500	-43.11	20240719	9300	92.69	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
17	20241030	091055	57	100.00	KOSDAQ		화학	N	N	N	N		N	18650	1230	2	7.06	919752360	50056	99.94	17640	19000	17540	22600	12200	17420	18374.47	0.00	0	-366	17860	17640	17270	17050	16680	17750	17160	45	5180	500	10800	10	1	8912435	1662	-18.32	4.42	12	0.56	-1018.00	4220.00	31500	20240719	-40.79	9300	20240624	100.54	31500	-40.79	20240719	9300	100.54	20240624	31500	-40.79	20240719	9300	100.54	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
18	20241029	161015	57	100.00	KOSDAQ		화학	N	N	N	N		N	17420	30	2	0.17	840618340	49076	97.70	17250	17490	16900	22600	12180	17390	17126.83	0.00	0	3674	18303	17846	17433	16976	16563	17640	16770	45	5210	500	10780	10	1	8912435	1553	-17.11	4.13	12	0.55	-1018.00	4220.00	31500	20240719	-44.70	9300	20240624	87.31	31500	-44.70	20240719	9300	87.31	20240624	31500	-44.70	20240719	9300	87.31	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
19	20241029	151030	57	100.00	KOSDAQ		화학	N	N	N	N		N	17400	10	2	0.06	789956740	46172	91.92	17250	17490	16900	22600	12180	17390	17108.88	0.00	0	4256	18303	17846	17433	16976	16563	17640	16770	45	5210	500	10780	10	1	8912435	1551	-17.09	4.12	12	0.52	-1018.00	4220.00	31500	20240719	-44.76	9300	20240624	87.10	31500	-44.76	20240719	9300	87.10	20240624	31500	-44.76	20240719	9300	87.10	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
20	20241029	140911	57	100.00	KOSDAQ		화학	N	N	N	N		N	17130	-260	5	-1.50	644612260	37775	75.20	17250	17290	16900	22600	12180	17390	17064.35	0.00	0	452	18303	17846	17433	16976	16563	17640	16770	45	5210	500	10780	10	1	8912435	1527	-16.83	4.06	12	0.42	-1018.00	4220.00	31500	20240719	-45.62	9300	20240624	84.19	31500	-45.62	20240719	9300	84.19	20240624	31500	-45.62	20240719	9300	84.19	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
21	20241029	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	17260	-130	5	-0.75	603252310	35366	70.41	17250	17290	16900	22600	12180	17390	17057.22	0.00	0	537	18303	17846	17433	16976	16563	17640	16770	45	5210	500	10780	10	1	8912435	1538	-16.95	4.09	12	0.40	-1018.00	4220.00	31500	20240719	-45.21	9300	20240624	85.59	31500	-45.21	20240719	9300	85.59	20240624	31500	-45.21	20240719	9300	85.59	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
22	20241029	121023	57	100.00	KOSDAQ		화학	N	N	N	N		N	17100	-290	5	-1.67	563206150	33037	65.77	17250	17260	16900	22600	12180	17390	17047.53	0.00	0	-8	18303	17846	17433	16976	16563	17640	16770	45	5210	500	10780	10	1	8912435	1524	-16.80	4.05	12	0.37	-1018.00	4220.00	31500	20240719	-45.71	9300	20240624	83.87	31500	-45.71	20240719	9300	83.87	20240624	31500	-45.71	20240719	9300	83.87	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
23	20241029	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	-390	5	-2.24	473006280	27767	55.28	17250	17260	16900	22600	12180	17390	17034.58	0.00	0	-2709	18303	17846	17433	16976	16563	17640	16770	45	5210	500	10780	10	1	8912435	1515	-16.70	4.03	12	0.31	-1018.00	4220.00	31500	20240719	-46.03	9300	20240624	82.80	31500	-46.03	20240719	9300	82.80	20240624	31500	-46.03	20240719	9300	82.80	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
24	20241029	101020	57	100.00	KOSDAQ		화학	N	N	N	N		N	17060	-330	5	-1.90	205056760	11981	23.85	17250	17260	17010	22600	12180	17390	17114.70	0.00	0	-3922	18303	17846	17433	16976	16563	17640	16770	45	5210	500	10780	10	1	8912435	1520	-16.76	4.04	12	0.13	-1018.00	4220.00	31500	20240719	-45.84	9300	20240624	83.44	31500	-45.84	20240719	9300	83.44	20240624	31500	-45.84	20240719	9300	83.44	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
25	20241028	161011	57	100.00	KOSDAQ		화학	N	N	N	N		N	17390	-140	5	-0.80	854512470	49330	49.63	17530	17890	17020	22750	12280	17530	17322.35	0.00	0	8458	19183	18356	17523	16696	15863	17940	16280	45	5220	500	10860	10	1	8912435	1550	-17.08	4.12	12	0.55	-1018.00	4220.00	31500	20240719	-44.79	9300	20240624	86.99	31500	-44.79	20240719	9300	86.99	20240624	31500	-44.79	20240719	9300	86.99	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
26	20241028	151018	57	100.00	KOSDAQ		화학	N	N	N	N		N	17370	-160	5	-0.91	827518930	47776	48.07	17530	17890	17020	22750	12280	17530	17320.81	0.00	0	9267	19183	18356	17523	16696	15863	17940	16280	45	5220	500	10860	10	1	8912435	1548	-17.06	4.12	12	0.54	-1018.00	4220.00	31500	20240719	-44.86	9300	20240624	86.77	31500	-44.86	20240719	9300	86.77	20240624	31500	-44.86	20240719	9300	86.77	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
27	20241028	141021	57	100.00	KOSDAQ		화학	N	N	N	N		N	17280	-250	5	-1.43	752871320	43459	43.72	17530	17890	17020	22750	12280	17530	17323.71	0.00	0	8901	19183	18356	17523	16696	15863	17940	16280	45	5220	500	10860	10	1	8912435	1540	-16.97	4.09	12	0.49	-1018.00	4220.00	31500	20240719	-45.14	9300	20240624	85.81	31500	-45.14	20240719	9300	85.81	20240624	31500	-45.14	20240719	9300	85.81	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
28	20241028	131014	57	100.00	KOSDAQ		화학	N	N	N	N		N	17250	-280	5	-1.60	690355260	39829	40.07	17530	17890	17020	22750	12280	17530	17332.98	0.00	0	6952	19183	18356	17523	16696	15863	17940	16280	45	5220	500	10860	10	1	8912435	1537	-16.94	4.09	12	0.45	-1018.00	4220.00	31500	20240719	-45.24	9300	20240624	85.48	31500	-45.24	20240719	9300	85.48	20240624	31500	-45.24	20240719	9300	85.48	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
29	20241028	121017	57	100.00	KOSDAQ		화학	N	N	N	N		N	17200	-330	5	-1.88	660658760	38101	38.33	17530	17890	17020	22750	12280	17530	17339.67	0.00	0	6701	19183	18356	17523	16696	15863	17940	16280	45	5220	500	10860	10	1	8912435	1533	-16.90	4.08	12	0.43	-1018.00	4220.00	31500	20240719	-45.40	9300	20240624	84.95	31500	-45.40	20240719	9300	84.95	20240624	31500	-45.40	20240719	9300	84.95	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
30	20241028	110848	57	100.00	KOSDAQ		화학	N	N	N	N		N	17160	-370	5	-2.11	522637940	30048	30.23	17530	17890	17020	22750	12280	17530	17393.44	0.00	0	4125	19183	18356	17523	16696	15863	17940	16280	45	5220	500	10860	10	1	8912435	1529	-16.86	4.07	12	0.34	-1018.00	4220.00	31500	20240719	-45.52	9300	20240624	84.52	31500	-45.52	20240719	9300	84.52	20240624	31500	-45.52	20240719	9300	84.52	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
31	20241028	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	17500	-30	5	-0.17	347522940	19876	20.00	17530	17890	17020	22750	12280	17530	17484.55	0.00	0	1702	19183	18356	17523	16696	15863	17940	16280	45	5220	500	10860	10	1	8912435	1560	-17.19	4.15	12	0.22	-1018.00	4220.00	31500	20240719	-44.44	9300	20240624	88.17	31500	-44.44	20240719	9300	88.17	20240624	31500	-44.44	20240719	9300	88.17	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
32	20241028	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	17610	80	2	0.46	126373240	7164	7.21	17530	17890	17450	22750	12280	17530	17640.04	0.00	0	2008	19183	18356	17523	16696	15863	17940	16280	45	5220	500	10860	10	1	8912435	1569	-17.30	4.17	12	0.08	-1018.00	4220.00	31500	20240719	-44.10	9300	20240624	89.35	31500	-44.10	20240719	9300	89.35	20240624	31500	-44.10	20240719	9300	89.35	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
33	20241025	161015	57	100.00	KOSDAQ		화학	N	N	N	N		N	17530	-820	5	-4.47	1748661840	98871	149.01	18350	18350	16690	23850	12850	18350	17686.39	0.00	0	21183	19916	19132	18716	17932	17516	18925	17725	45	5500	500	11370	10	1	8912435	1562	-17.22	4.15	12	1.11	-1018.00	4220.00	31500	20240719	-44.35	9300	20240624	88.49	31500	-44.35	20240719	9300	88.49	20240624	31500	-44.35	20240719	9300	88.49	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
34	20241025	151016	57	100.00	KOSDAQ		화학	N	N	N	N		N	17600	-750	5	-4.09	1675628280	94702	142.72	18350	18350	16690	23850	12850	18350	17693.69	0.00	0	20678	19916	19132	18716	17932	17516	18925	17725	45	5500	500	11370	10	1	8912435	1569	-17.29	4.17	12	1.06	-1018.00	4220.00	31500	20240719	-44.13	9300	20240624	89.25	31500	-44.13	20240719	9300	89.25	20240624	31500	-44.13	20240719	9300	89.25	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
35	20241025	141015	57	100.00	KOSDAQ		화학	N	N	N	N		N	17580	-770	5	-4.20	1581960570	89366	134.68	18350	18350	16690	23850	12850	18350	17702.04	0.00	0	19741	19916	19132	18716	17932	17516	18925	17725	45	5500	500	11370	10	1	8912435	1567	-17.27	4.17	12	1.00	-1018.00	4220.00	31500	20240719	-44.19	9300	20240624	89.03	31500	-44.19	20240719	9300	89.03	20240624	31500	-44.19	20240719	9300	89.03	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
36	20241025	131016	57	100.00	KOSDAQ		화학	N	N	N	N		N	17640	-710	5	-3.87	1506003500	85055	128.18	18350	18350	16690	23850	12850	18350	17706.23	0.00	0	19916	19916	19132	18716	17932	17516	18925	17725	45	5500	500	11370	10	1	8912435	1572	-17.33	4.18	12	0.95	-1018.00	4220.00	31500	20240719	-44.00	9300	20240624	89.68	31500	-44.00	20240719	9300	89.68	20240624	31500	-44.00	20240719	9300	89.68	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
37	20241025	121019	57	100.00	KOSDAQ		화학	N	N	N	N		N	17490	-860	5	-4.69	1408256840	79500	119.81	18350	18350	16690	23850	12850	18350	17713.92	0.00	0	19357	19916	19132	18716	17932	17516	18925	17725	45	5500	500	11370	10	1	8912435	1559	-17.18	4.14	12	0.89	-1018.00	4220.00	31500	20240719	-44.48	9300	20240624	88.06	31500	-44.48	20240719	9300	88.06	20240624	31500	-44.48	20240719	9300	88.06	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
38	20241025	111012	57	100.00	KOSDAQ		화학	N	N	N	N		N	17700	-650	5	-3.54	804389520	44953	67.75	18350	18350	17600	23850	12850	18350	17894.01	0.00	0	6385	19916	19132	18716	17932	17516	18925	17725	45	5500	500	11370	10	1	8912435	1578	-17.39	4.19	12	0.50	-1018.00	4220.00	31500	20240719	-43.81	9300	20240624	90.32	31500	-43.81	20240719	9300	90.32	20240624	31500	-43.81	20240719	9300	90.32	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
39	20241025	101014	57	100.00	KOSDAQ		화학	N	N	N	N		N	17870	-480	5	-2.62	609825650	33962	51.18	18350	18350	17600	23850	12850	18350	17956.12	0.00	0	6824	19916	19132	18716	17932	17516	18925	17725	45	5500	500	11370	10	1	8912435	1593	-17.55	4.23	12	0.38	-1018.00	4220.00	31500	20240719	-43.27	9300	20240624	92.15	31500	-43.27	20240719	9300	92.15	20240624	31500	-43.27	20240719	9300	92.15	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
40	20241025	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	17910	-440	5	-2.40	282063180	15662	23.60	18350	18350	17800	23850	12850	18350	18009.40	0.00	0	6513	19916	19132	18716	17932	17516	18925	17725	45	5500	500	11370	10	1	8912435	1596	-17.59	4.24	12	0.18	-1018.00	4220.00	31500	20240719	-43.14	9300	20240624	92.58	31500	-43.14	20240719	9300	92.58	20240624	31500	-43.14	20240719	9300	92.58	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
41	20241024	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	18350	-810	5	-4.23	1215325970	65448	104.48	18870	19500	18300	24900	13420	19160	18569.76	0.00	0	-3068	19806	19482	19166	18842	18526	19645	19005	45	5740	500	11870	10	1	8912435	1635	-18.03	4.35	12	0.73	-1018.00	4220.00	31500	20240719	-41.75	9300	20240624	97.31	31500	-41.75	20240719	9300	97.31	20240624	31500	-41.75	20240719	9300	97.31	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
42	20241024	151005	57	100.00	KOSDAQ		화학	N	N	N	N		N	18400	-760	5	-3.97	1134797580	61064	97.48	18870	19500	18300	24900	13420	19160	18583.74	0.00	0	-2595	19806	19482	19166	18842	18526	19645	19005	45	5740	500	11870	10	1	8912435	1640	-18.07	4.36	12	0.69	-1018.00	4220.00	31500	20240719	-41.59	9300	20240624	97.85	31500	-41.59	20240719	9300	97.85	20240624	31500	-41.59	20240719	9300	97.85	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
43	20241024	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	18450	-710	5	-3.71	886748030	47571	75.94	18870	19500	18380	24900	13420	19160	18640.52	0.00	0	-2453	19806	19482	19166	18842	18526	19645	19005	45	5740	500	11870	10	1	8912435	1644	-18.12	4.37	12	0.53	-1018.00	4220.00	31500	20240719	-41.43	9300	20240624	98.39	31500	-41.43	20240719	9300	98.39	20240624	31500	-41.43	20240719	9300	98.39	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
44	20241024	131003	57	100.00	KOSDAQ		화학	N	N	N	N		N	18590	-570	5	-2.97	721266530	38642	61.69	18870	19500	18380	24900	13420	19160	18665.35	0.00	0	-1126	19806	19482	19166	18842	18526	19645	19005	45	5740	500	11870	10	1	8912435	1657	-18.26	4.41	12	0.43	-1018.00	4220.00	31500	20240719	-40.98	9300	20240624	99.89	31500	-40.98	20240719	9300	99.89	20240624	31500	-40.98	20240719	9300	99.89	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
45	20241024	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	18610	-550	5	-2.87	658708950	35273	56.31	18870	19500	18380	24900	13420	19160	18674.59	0.00	0	-1009	19806	19482	19166	18842	18526	19645	19005	45	5740	500	11870	10	1	8912435	1659	-18.28	4.41	12	0.40	-1018.00	4220.00	31500	20240719	-40.92	9300	20240624	100.11	31500	-40.92	20240719	9300	100.11	20240624	31500	-40.92	20240719	9300	100.11	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
46	20241024	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	18670	-490	5	-2.56	615071740	32936	52.58	18870	19500	18380	24900	13420	19160	18674.76	0.00	0	-294	19806	19482	19166	18842	18526	19645	19005	45	5740	500	11870	10	1	8912435	1664	-18.34	4.42	12	0.37	-1018.00	4220.00	31500	20240719	-40.73	9300	20240624	100.75	31500	-40.73	20240719	9300	100.75	20240624	31500	-40.73	20240719	9300	100.75	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
47	20241024	100922	57	100.00	KOSDAQ		화학	N	N	N	N		N	18660	-500	5	-2.61	538321240	28835	46.03	18870	19500	18380	24900	13420	19160	18669.02	0.00	0	-173	19806	19482	19166	18842	18526	19645	19005	45	5740	500	11870	10	1	8912435	1663	-18.33	4.42	12	0.32	-1018.00	4220.00	31500	20240719	-40.76	9300	20240624	100.65	31500	-40.76	20240719	9300	100.65	20240624	31500	-40.76	20240719	9300	100.65	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
48	20241024	091029	57	100.00	KOSDAQ		화학	N	N	N	N		N	18670	-490	5	-2.56	175028170	9419	15.04	18870	18870	18400	24900	13420	19160	18582.46	0.00	0	-1094	19806	19482	19166	18842	18526	19645	19005	45	5740	500	11870	10	1	8912435	1664	-18.34	4.42	12	0.11	-1018.00	4220.00	31500	20240719	-40.73	9300	20240624	100.75	31500	-40.73	20240719	9300	100.75	20240624	31500	-40.73	20240719	9300	100.75	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
49	20241023	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	19160	310	2	1.64	1185021490	61750	60.13	18850	19490	18850	24500	13200	18850	19190.69	0.00	0	2008	20076	19462	19156	18542	18236	19310	18390	45	5650	500	11680	10	1	8912435	1708	-18.82	4.54	12	0.69	-1018.00	4220.00	31500	20240719	-39.17	9300	20240624	106.02	31500	-39.17	20240719	9300	106.02	20240624	31500	-39.17	20240719	9300	106.02	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
50	20241023	151023	57	100.00	KOSDAQ		화학	N	N	N	N		N	19170	320	2	1.70	1134725160	59123	57.58	18850	19490	18850	24500	13200	18850	19192.64	0.00	0	2468	20076	19462	19156	18542	18236	19310	18390	45	5650	500	11680	10	1	8912435	1709	-18.83	4.54	12	0.66	-1018.00	4220.00	31500	20240719	-39.14	9300	20240624	106.13	31500	-39.14	20240719	9300	106.13	20240624	31500	-39.14	20240719	9300	106.13	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
51	20241023	141028	57	100.00	KOSDAQ		화학	N	N	N	N		N	19040	190	2	1.01	998799500	52042	50.68	18850	19490	18850	24500	13200	18850	19192.20	0.00	0	-40	20076	19462	19156	18542	18236	19310	18390	45	5650	500	11680	10	1	8912435	1697	-18.70	4.51	12	0.58	-1018.00	4220.00	31500	20240719	-39.56	9300	20240624	104.73	31500	-39.56	20240719	9300	104.73	20240624	31500	-39.56	20240719	9300	104.73	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
52	20241023	131011	57	100.00	KOSDAQ		화학	N	N	N	N		N	19130	280	2	1.49	934679990	48674	47.40	18850	19490	18850	24500	13200	18850	19202.88	0.00	0	1368	20076	19462	19156	18542	18236	19310	18390	45	5650	500	11680	10	1	8912435	1705	-18.79	4.53	12	0.55	-1018.00	4220.00	31500	20240719	-39.27	9300	20240624	105.70	31500	-39.27	20240719	9300	105.70	20240624	31500	-39.27	20240719	9300	105.70	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
53	20241023	121006	57	100.00	KOSDAQ		화학	N	N	N	N		N	19100	250	2	1.33	861493950	44834	43.66	18850	19490	18850	24500	13200	18850	19215.22	0.00	0	2471	20076	19462	19156	18542	18236	19310	18390	45	5650	500	11680	10	1	8912435	1702	-18.76	4.53	12	0.50	-1018.00	4220.00	31500	20240719	-39.37	9300	20240624	105.38	31500	-39.37	20240719	9300	105.38	20240624	31500	-39.37	20240719	9300	105.38	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
54	20241023	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	19300	450	2	2.39	730162460	37979	36.98	18850	19490	18850	24500	13200	18850	19225.46	0.00	0	1374	20076	19462	19156	18542	18236	19310	18390	45	5650	500	11680	10	1	8912435	1720	-18.96	4.57	12	0.43	-1018.00	4220.00	31500	20240719	-38.73	9300	20240624	107.53	31500	-38.73	20240719	9300	107.53	20240624	31500	-38.73	20240719	9300	107.53	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
55	20241023	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	19420	570	2	3.02	562390200	29229	28.46	18850	19490	18850	24500	13200	18850	19240.87	0.00	0	1350	20076	19462	19156	18542	18236	19310	18390	45	5650	500	11680	10	1	8912435	1731	-19.08	4.60	12	0.33	-1018.00	4220.00	31500	20240719	-38.35	9300	20240624	108.82	31500	-38.35	20240719	9300	108.82	20240624	31500	-38.35	20240719	9300	108.82	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
56	20241023	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	19030	180	2	0.95	66096740	3459	3.37	18850	19250	18850	24500	13200	18850	19108.85	0.00	0	-775	20076	19462	19156	18542	18236	19310	18390	45	5650	500	11680	10	1	8912435	1696	-18.69	4.51	12	0.04	-1018.00	4220.00	31500	20240719	-39.59	9300	20240624	104.62	31500	-39.59	20240719	9300	104.62	20240624	31500	-39.59	20240719	9300	104.62	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
57	20241022	160953	57	100.00	KOSDAQ		화학	N	N	N	N		N	18850	-960	5	-4.85	1947242120	101937	156.37	19620	19770	18850	25750	13870	19810	19102.71	0.00	0	-700	20603	20206	19853	19456	19103	20030	19280	45	5940	500	12280	10	1	8912435	1680	-18.52	4.47	12	1.14	-1018.00	4220.00	31500	20240719	-40.16	9300	20240624	102.69	31500	-40.16	20240719	9300	102.69	20240624	31500	-40.16	20240719	9300	102.69	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
58	20241022	151006	57	100.00	KOSDAQ		화학	N	N	N	N		N	18860	-950	5	-4.80	1876284540	98174	150.60	19620	19770	18850	25750	13870	19810	19111.79	0.00	0	-428	20603	20206	19853	19456	19103	20030	19280	45	5940	500	12280	10	1	8912435	1681	-18.53	4.47	12	1.10	-1018.00	4220.00	31500	20240719	-40.13	9300	20240624	102.80	31500	-40.13	20240719	9300	102.80	20240624	31500	-40.13	20240719	9300	102.80	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
59	20241022	141005	57	100.00	KOSDAQ		화학	N	N	N	N		N	19010	-800	5	-4.04	1671671590	87375	134.03	19620	19770	18900	25750	13870	19810	19132.11	0.00	0	-89	20603	20206	19853	19456	19103	20030	19280	45	5940	500	12280	10	1	8912435	1694	-18.67	4.50	12	0.98	-1018.00	4220.00	31500	20240719	-39.65	9300	20240624	104.41	31500	-39.65	20240719	9300	104.41	20240624	31500	-39.65	20240719	9300	104.41	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
60	20241022	131006	57	100.00	KOSDAQ		화학	N	N	N	N		N	18990	-820	5	-4.14	1538119060	80355	123.26	19620	19770	18900	25750	13870	19810	19141.51	0.00	0	-301	20603	20206	19853	19456	19103	20030	19280	45	5940	500	12280	10	1	8912435	1692	-18.65	4.50	12	0.90	-1018.00	4220.00	31500	20240719	-39.71	9300	20240624	104.19	31500	-39.71	20240719	9300	104.19	20240624	31500	-39.71	20240719	9300	104.19	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
61	20241022	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	19140	-670	5	-3.38	1301408860	67893	104.15	19620	19770	18900	25750	13870	19810	19168.48	0.00	0	1945	20603	20206	19853	19456	19103	20030	19280	45	5940	500	12280	10	1	8912435	1706	-18.80	4.54	12	0.76	-1018.00	4220.00	31500	20240719	-39.24	9300	20240624	105.81	31500	-39.24	20240719	9300	105.81	20240624	31500	-39.24	20240719	9300	105.81	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
62	20241022	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	19200	-610	5	-3.08	1229205720	64122	98.36	19620	19770	18900	25750	13870	19810	19169.75	0.00	0	2907	20603	20206	19853	19456	19103	20030	19280	45	5940	500	12280	10	1	8912435	1711	-18.86	4.55	12	0.72	-1018.00	4220.00	31500	20240719	-39.05	9300	20240624	106.45	31500	-39.05	20240719	9300	106.45	20240624	31500	-39.05	20240719	9300	106.45	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
63	20241022	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	19140	-670	5	-3.38	898396960	46770	71.75	19620	19770	18900	25750	13870	19810	19208.77	0.00	0	-703	20603	20206	19853	19456	19103	20030	19280	45	5940	500	12280	10	1	8912435	1706	-18.80	4.54	12	0.52	-1018.00	4220.00	31500	20240719	-39.24	9300	20240624	105.81	31500	-39.24	20240719	9300	105.81	20240624	31500	-39.24	20240719	9300	105.81	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
64	20241022	091000	57	100.00	KOSDAQ		화학	N	N	N	N		N	19470	-340	5	-1.72	160348630	8198	12.58	19620	19770	19470	25750	13870	19810	19559.33	0.00	0	-76	20603	20206	19853	19456	19103	20030	19280	45	5940	500	12280	10	1	8912435	1735	-19.13	4.61	12	0.09	-1018.00	4220.00	31500	20240719	-38.19	9300	20240624	109.35	31500	-38.19	20240719	9300	109.35	20240624	31500	-38.19	20240719	9300	109.35	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
65	20241021	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	19810	-290	5	-1.44	1285477720	64629	36.45	20250	20250	19500	26100	14100	20100	19890.43	0.00	0	-3691	21433	20766	20033	19366	18633	21100	19700	45	6000	500	12460	10	1	8912435	1766	-19.46	4.69	12	0.73	-1018.00	4220.00	31500	20240719	-37.11	9300	20240624	113.01	31500	-37.11	20240719	9300	113.01	20240624	31500	-37.11	20240719	9300	113.01	20240624	0.35	N	214260	500	44 억		0	N	N	0	N	00	N
66	20241021	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	19870	-230	5	-1.14	1248122510	62744	35.39	20250	20250	19500	26100	14100	20100	19892.30	0.00	0	-3655	21433	20766	20033	19366	18633	21100	19700	45	6000	500	12460	10	1	8912435	1771	-19.52	4.71	12	0.70	-1018.00	4220.00	31500	20240719	-36.92	9300	20240624	113.66	31500	-36.92	20240719	9300	113.66	20240624	31500	-36.92	20240719	9300	113.66	20240624	0.35	N	214260	500	44 억		0	N	N	0	N	00	N
67	20241021	140959	57	100.00	KOSDAQ		화학	N	N	N	N		N	19960	-140	5	-0.70	1075636350	54066	30.50	20250	20250	19500	26100	14100	20100	19894.87	0.00	0	-1618	21433	20766	20033	19366	18633	21100	19700	45	6000	500	12460	10	1	8912435	1779	-19.61	4.73	12	0.61	-1018.00	4220.00	31500	20240719	-36.63	9300	20240624	114.62	31500	-36.63	20240719	9300	114.62	20240624	31500	-36.63	20240719	9300	114.62	20240624	0.35	N	214260	500	44 억		0	N	N	0	N	00	N
68	20241021	130956	57	100.00	KOSDAQ		화학	N	N	N	N		N	19880	-220	5	-1.09	1002825260	50423	28.44	20250	20250	19500	26100	14100	20100	19888.25	0.00	0	-330	21433	20766	20033	19366	18633	21100	19700	45	6000	500	12460	10	1	8912435	1772	-19.53	4.71	12	0.57	-1018.00	4220.00	31500	20240719	-36.89	9300	20240624	113.76	31500	-36.89	20240719	9300	113.76	20240624	31500	-36.89	20240719	9300	113.76	20240624	0.35	N	214260	500	44 억		0	N	N	0	N	00	N
69	20241021	120956	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-50	5	-0.25	895496310	45048	25.41	20250	20250	19500	26100	14100	20100	19878.71	0.00	0	-1122	21433	20766	20033	19366	18633	21100	19700	45	6000	500	12460	50	1	8912435	1787	-19.70	4.75	12	0.51	-1018.00	4220.00	31500	20240719	-36.35	9300	20240624	115.59	31500	-36.35	20240719	9300	115.59	20240624	31500	-36.35	20240719	9300	115.59	20240624	0.35	N	214260	500	44 억		0	N	N	0	N	00	N
70	20241021	110951	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	0	3	0.00	736059560	37111	20.93	20250	20250	19500	26100	14100	20100	19833.99	0.00	0	-1754	21433	20766	20033	19366	18633	21100	19700	45	6000	500	12460	50	1	8912435	1791	-19.74	4.76	12	0.42	-1018.00	4220.00	31500	20240719	-36.19	9300	20240624	116.13	31500	-36.19	20240719	9300	116.13	20240624	31500	-36.19	20240719	9300	116.13	20240624	0.35	N	214260	500	44 억		0	N	N	0	N	00	N
71	20241021	100955	57	100.00	KOSDAQ		화학	N	N	N	N		N	19880	-220	5	-1.09	543626230	27490	15.51	20250	20250	19500	26100	14100	20100	19775.41	0.00	0	-1282	21433	20766	20033	19366	18633	21100	19700	45	6000	500	12460	10	1	8912435	1772	-19.53	4.71	12	0.31	-1018.00	4220.00	31500	20240719	-36.89	9300	20240624	113.76	31500	-36.89	20240719	9300	113.76	20240624	31500	-36.89	20240719	9300	113.76	20240624	0.35	N	214260	500	44 억		0	N	N	0	N	00	N
72	20241021	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	19570	-530	5	-2.64	231182770	11576	6.53	20250	20250	19560	26100	14100	20100	19970.86	0.00	0	-1813	21433	20766	20033	19366	18633	21100	19700	45	6000	500	12460	10	1	8912435	1744	-19.22	4.64	12	0.13	-1018.00	4220.00	31500	20240719	-37.87	9300	20240624	110.43	31500	-37.87	20240719	9300	110.43	20240624	31500	-37.87	20240719	9300	110.43	20240624	0.35	N	214260	500	44 억		0	N	N	0	N	00	N
73	20241018	160952	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	0	3	0.00	3511924940	176424	115.05	19960	20700	19300	26100	14100	20100	19905.17	0.00	0	-2419	21240	20670	20330	19760	19420	20500	19590	45	6000	500	12460	50	1	8912435	1791	-19.74	4.76	12	1.98	-1018.00	4220.00	31500	20240719	-36.19	9300	20240624	116.13	31500	-36.19	20240719	9300	116.13	20240624	31500	-36.19	20240719	9300	116.13	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
74	20241018	151016	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-50	5	-0.25	3388049940	170252	111.02	19960	20700	19300	26100	14100	20100	19900.14	0.00	0	-2038	21240	20670	20330	19760	19420	20500	19590	45	6000	500	12460	50	1	8912435	1787	-19.70	4.75	12	1.91	-1018.00	4220.00	31500	20240719	-36.35	9300	20240624	115.59	31500	-36.35	20240719	9300	115.59	20240624	31500	-36.35	20240719	9300	115.59	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
75	20241018	141016	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	0	3	0.00	2991493190	150622	98.22	19960	20700	19300	26100	14100	20100	19860.84	0.00	0	-4847	21240	20670	20330	19760	19420	20500	19590	45	6000	500	12460	50	1	8912435	1791	-19.74	4.76	12	1.69	-1018.00	4220.00	31500	20240719	-36.19	9300	20240624	116.13	31500	-36.19	20240719	9300	116.13	20240624	31500	-36.19	20240719	9300	116.13	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
76	20241018	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	0	3	0.00	2584808940	130469	85.08	19960	20700	19300	26100	14100	20100	19811.54	0.00	0	-6424	21240	20670	20330	19760	19420	20500	19590	45	6000	500	12460	50	1	8912435	1791	-19.74	4.76	12	1.46	-1018.00	4220.00	31500	20240719	-36.19	9300	20240624	116.13	31500	-36.19	20240719	9300	116.13	20240624	31500	-36.19	20240719	9300	116.13	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
77	20241018	121012	57	100.00	KOSDAQ		화학	N	N	N	N		N	19520	-580	5	-2.89	1605581050	81937	53.43	19960	19960	19300	26100	14100	20100	19594.94	0.00	0	-7064	21240	20670	20330	19760	19420	20500	19590	45	6000	500	12460	10	1	8912435	1740	-19.17	4.63	12	0.92	-1018.00	4220.00	31500	20240719	-38.03	9300	20240624	109.89	31500	-38.03	20240719	9300	109.89	20240624	31500	-38.03	20240719	9300	109.89	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
78	20241018	111012	57	100.00	KOSDAQ		화학	N	N	N	N		N	19700	-400	5	-1.99	1256605650	63993	41.73	19960	19960	19500	26100	14100	20100	19636.18	0.00	0	384	21240	20670	20330	19760	19420	20500	19590	45	6000	500	12460	10	1	8912435	1756	-19.35	4.67	12	0.72	-1018.00	4220.00	31500	20240719	-37.46	9300	20240624	111.83	31500	-37.46	20240719	9300	111.83	20240624	31500	-37.46	20240719	9300	111.83	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
79	20241018	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	19570	-530	5	-2.64	903867390	45981	29.98	19960	19960	19500	26100	14100	20100	19656.83	0.00	0	-679	21240	20670	20330	19760	19420	20500	19590	45	6000	500	12460	10	1	8912435	1744	-19.22	4.64	12	0.52	-1018.00	4220.00	31500	20240719	-37.87	9300	20240624	110.43	31500	-37.87	20240719	9300	110.43	20240624	31500	-37.87	20240719	9300	110.43	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
80	20241018	090957	57	100.00	KOSDAQ		화학	N	N	N	N		N	19710	-390	5	-1.94	241596750	12199	7.96	19960	19960	19710	26100	14100	20100	19803.18	0.00	0	-1659	21240	20670	20330	19760	19420	20500	19590	45	6000	500	12460	10	1	8912435	1757	-19.36	4.67	12	0.14	-1018.00	4220.00	31500	20240719	-37.43	9300	20240624	111.94	31500	-37.43	20240719	9300	111.94	20240624	31500	-37.43	20240719	9300	111.94	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
81	20241017	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-750	5	-3.60	3037981170	150022	19.51	20500	20900	19990	27100	14600	20850	20249.54	0.00	0	-14855	23583	22216	20783	19416	17983	22900	20100	45	6250	500	12920	50	1	8912435	1791	-19.74	4.76	12	1.68	-1018.00	4220.00	31500	20240719	-36.19	9300	20240624	116.13	31500	-36.19	20240719	9300	116.13	20240624	31500	-36.19	20240719	9300	116.13	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
82	20241017	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-750	5	-3.60	2929637320	144636	18.81	20500	20900	19990	27100	14600	20850	20254.39	0.00	0	-14337	23583	22216	20783	19416	17983	22900	20100	45	6250	500	12920	50	1	8912435	1791	-19.74	4.76	12	1.62	-1018.00	4220.00	31500	20240719	-36.19	9300	20240624	116.13	31500	-36.19	20240719	9300	116.13	20240624	31500	-36.19	20240719	9300	116.13	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
83	20241017	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-600	5	-2.88	2515261120	124050	16.13	20500	20900	19990	27100	14600	20850	20275.23	0.00	0	-11729	23583	22216	20783	19416	17983	22900	20100	45	6250	500	12920	50	1	8912435	1805	-19.89	4.80	12	1.39	-1018.00	4220.00	31500	20240719	-35.71	9300	20240624	117.74	31500	-35.71	20240719	9300	117.74	20240624	31500	-35.71	20240719	9300	117.74	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
84	20241017	130956	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-600	5	-2.88	2277598370	112304	14.61	20500	20900	19990	27100	14600	20850	20279.61	0.00	0	-10616	23583	22216	20783	19416	17983	22900	20100	45	6250	500	12920	50	1	8912435	1805	-19.89	4.80	12	1.26	-1018.00	4220.00	31500	20240719	-35.71	9300	20240624	117.74	31500	-35.71	20240719	9300	117.74	20240624	31500	-35.71	20240719	9300	117.74	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
85	20241017	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-600	5	-2.88	2016931370	99392	12.93	20500	20900	19990	27100	14600	20850	20291.54	0.00	0	-12472	23583	22216	20783	19416	17983	22900	20100	45	6250	500	12920	50	1	8912435	1805	-19.89	4.80	12	1.12	-1018.00	4220.00	31500	20240719	-35.71	9300	20240624	117.74	31500	-35.71	20240719	9300	117.74	20240624	31500	-35.71	20240719	9300	117.74	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
86	20241017	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-600	5	-2.88	1864576070	91850	11.95	20500	20900	19990	27100	14600	20850	20298.99	0.00	0	-13523	23583	22216	20783	19416	17983	22900	20100	45	6250	500	12920	50	1	8912435	1805	-19.89	4.80	12	1.03	-1018.00	4220.00	31500	20240719	-35.71	9300	20240624	117.74	31500	-35.71	20240719	9300	117.74	20240624	31500	-35.71	20240719	9300	117.74	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
87	20241017	100956	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-800	5	-3.84	1523371270	75015	9.76	20500	20900	19990	27100	14600	20850	20306.06	0.00	0	-11324	23583	22216	20783	19416	17983	22900	20100	45	6250	500	12920	50	1	8912435	1787	-19.70	4.75	12	0.84	-1018.00	4220.00	31500	20240719	-36.35	9300	20240624	115.59	31500	-36.35	20240719	9300	115.59	20240624	31500	-36.35	20240719	9300	115.59	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
88	20241017	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-500	5	-2.40	416440950	20404	2.65	20500	20600	20200	27100	14600	20850	20405.28	0.00	0	-2410	23583	22216	20783	19416	17983	22900	20100	45	6250	500	12920	50	1	8912435	1814	-19.99	4.82	12	0.23	-1018.00	4220.00	31500	20240719	-35.40	9300	20240624	118.82	31500	-35.40	20240719	9300	118.82	20240624	31500	-35.40	20240719	9300	118.82	20240624	0.33	N	214260	500	44 억		0	N	N	0	N	00	N
89	20241016	160947	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	700	2	3.47	16035657470	764841	282.22	20500	22150	19350	26150	14150	20150	20966.03	0.00	0	13253	21710	20930	20020	19240	18330	20475	18785	45	6000	500	12490	50	1	8912435	1858	-20.48	4.94	12	8.58	-1018.00	4220.00	31500	20240719	-33.81	9300	20240624	124.19	31500	-33.81	20240719	9300	124.19	20240624	31500	-33.81	20240719	9300	124.19	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
90	20241016	150952	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	750	2	3.72	15756370020	751456	277.28	20500	22150	19350	26150	14150	20150	20967.79	0.00	0	17463	21710	20930	20020	19240	18330	20475	18785	45	6000	500	12490	50	1	8912435	1863	-20.53	4.95	12	8.43	-1018.00	4220.00	31500	20240719	-33.65	9300	20240624	124.73	31500	-33.65	20240719	9300	124.73	20240624	31500	-33.65	20240719	9300	124.73	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
91	20241016	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	900	2	4.47	14397195320	686828	253.43	20500	22150	19350	26150	14150	20150	20961.86	0.00	0	30911	21710	20930	20020	19240	18330	20475	18785	45	6000	500	12490	50	1	8912435	1876	-20.68	4.99	12	7.71	-1018.00	4220.00	31500	20240719	-33.17	9300	20240624	126.34	31500	-33.17	20240719	9300	126.34	20240624	31500	-33.17	20240719	9300	126.34	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
92	20241016	130948	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	300	2	1.49	13782918670	657225	242.51	20500	22150	19350	26150	14150	20150	20971.39	0.00	0	34040	21710	20930	20020	19240	18330	20475	18785	45	6000	500	12490	50	1	8912435	1823	-20.09	4.85	12	7.37	-1018.00	4220.00	31500	20240719	-35.08	9300	20240624	119.89	31500	-35.08	20240719	9300	119.89	20240624	31500	-35.08	20240719	9300	119.89	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
93	20241016	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	1150	2	5.71	12416096520	591468	218.25	20500	22150	19350	26150	14150	20150	20992.00	0.00	0	25220	21710	20930	20020	19240	18330	20475	18785	45	6000	500	12490	50	1	8912435	1898	-20.92	5.05	12	6.64	-1018.00	4220.00	31500	20240719	-32.38	9300	20240624	129.03	31500	-32.38	20240719	9300	129.03	20240624	31500	-32.38	20240719	9300	129.03	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
94	20241016	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	1000	2	4.96	7404378420	358703	132.36	20500	21800	19350	26150	14150	20150	20642.09	0.00	0	4799	21710	20930	20020	19240	18330	20475	18785	45	6000	500	12490	50	1	8912435	1885	-20.78	5.01	12	4.02	-1018.00	4220.00	31500	20240719	-32.86	9300	20240624	127.42	31500	-32.86	20240719	9300	127.42	20240624	31500	-32.86	20240719	9300	127.42	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
95	20241016	100947	57	100.00	KOSDAQ		화학	N	N	N	N		N	19820	-330	5	-1.64	3015491610	150010	55.35	20500	20900	19350	26150	14150	20150	20101.94	0.00	0	483	21710	20930	20020	19240	18330	20475	18785	45	6000	500	12490	10	1	8912435	1766	-19.47	4.70	12	1.68	-1018.00	4220.00	31500	20240719	-37.08	9300	20240624	113.12	31500	-37.08	20240719	9300	113.12	20240624	31500	-37.08	20240719	9300	113.12	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
96	20241016	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	0	3	0.00	1358562300	66296	24.46	20500	20900	20000	26150	14150	20150	20492.37	0.00	0	-2989	21710	20930	20020	19240	18330	20475	18785	45	6000	500	12490	50	1	8912435	1796	-19.79	4.77	12	0.74	-1018.00	4220.00	31500	20240719	-36.03	9300	20240624	116.67	31500	-36.03	20240719	9300	116.67	20240624	31500	-36.03	20240719	9300	116.67	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
97	20241015	160943	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-900	5	-4.28	5078201640	254798	99.56	20800	20800	19110	27350	14750	21050	19929.07	0.00	0	-40521	21983	21516	20733	20266	19483	21125	19875	45	6300	500	13050	50	1	8912435	1796	-19.79	4.77	12	2.86	-1018.00	4220.00	31500	20240719	-36.03	9300	20240624	116.67	31500	-36.03	20240719	9300	116.67	20240624	31500	-36.03	20240719	9300	116.67	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
98	20241015	150951	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-1050	5	-4.99	4875633070	244715	95.62	20800	20800	19110	27350	14750	21050	19922.64	0.00	0	-39214	21983	21516	20733	20266	19483	21125	19875	45	6300	500	13050	50	1	8912435	1782	-19.65	4.74	12	2.75	-1018.00	4220.00	31500	20240719	-36.51	9300	20240624	115.05	31500	-36.51	20240719	9300	115.05	20240624	31500	-36.51	20240719	9300	115.05	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
99	20241015	140950	57	100.00	KOSDAQ		화학	N	N	N	N		N	19760	-1290	5	-6.13	3971992900	199566	77.98	20800	20800	19110	27350	14750	21050	19901.81	0.00	0	-37969	21983	21516	20733	20266	19483	21125	19875	45	6300	500	13050	10	1	8912435	1761	-19.41	4.68	12	2.24	-1018.00	4220.00	31500	20240719	-37.27	9300	20240624	112.47	31500	-37.27	20240719	9300	112.47	20240624	31500	-37.27	20240719	9300	112.47	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
100	20241015	130947	57	100.00	KOSDAQ		화학	N	N	N	N		N	19500	-1550	5	-7.36	3438074580	172354	67.35	20800	20800	19110	27350	14750	21050	19946.25	0.00	0	-34010	21983	21516	20733	20266	19483	21125	19875	45	6300	500	13050	10	1	8912435	1738	-19.16	4.62	12	1.93	-1018.00	4220.00	31500	20240719	-38.10	9300	20240624	109.68	31500	-38.10	20240719	9300	109.68	20240624	31500	-38.10	20240719	9300	109.68	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
101	20241015	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	19450	-1600	5	-7.60	3126311660	156414	61.12	20800	20800	19110	27350	14750	21050	19985.82	0.00	0	-29182	21983	21516	20733	20266	19483	21125	19875	45	6300	500	13050	10	1	8912435	1733	-19.11	4.61	12	1.76	-1018.00	4220.00	31500	20240719	-38.25	9300	20240624	109.14	31500	-38.25	20240719	9300	109.14	20240624	31500	-38.25	20240719	9300	109.14	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
102	20241015	110955	57	100.00	KOSDAQ		화학	N	N	N	N		N	19500	-1550	5	-7.36	2414110880	119686	46.77	20800	20800	19500	27350	14750	21050	20168.65	0.00	0	-24670	21983	21516	20733	20266	19483	21125	19875	45	6300	500	13050	10	1	8912435	1738	-19.16	4.62	12	1.34	-1018.00	4220.00	31500	20240719	-38.10	9300	20240624	109.68	31500	-38.10	20240719	9300	109.68	20240624	31500	-38.10	20240719	9300	109.68	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
103	20241015	100952	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-900	5	-4.28	1268433600	62055	24.25	20800	20800	20050	27350	14750	21050	20438.17	0.00	0	-9431	21983	21516	20733	20266	19483	21125	19875	45	6300	500	13050	50	1	8912435	1796	-19.79	4.77	12	0.70	-1018.00	4220.00	31500	20240719	-36.03	9300	20240624	116.67	31500	-36.03	20240719	9300	116.67	20240624	31500	-36.03	20240719	9300	116.67	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
104	20241015	090946	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-650	5	-3.09	549786800	26735	10.45	20800	20800	20350	27350	14750	21050	20560.02	0.00	0	-7661	21983	21516	20733	20266	19483	21125	19875	45	6300	500	13050	50	1	8912435	1818	-20.04	4.83	12	0.30	-1018.00	4220.00	31500	20240719	-35.24	9300	20240624	119.35	31500	-35.24	20240719	9300	119.35	20240624	31500	-35.24	20240719	9300	119.35	20240624	0.34	N	214260	500	44 억		0	N	N	0	N	00	N
105	20241014	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	500	2	2.43	5257186650	254626	91.11	21150	21200	19950	26700	14400	20550	20644.90	0.00	0	-24405	21923	21236	20563	19876	19203	20900	19540	45	6150	500	12740	50	1	8912435	1876	-20.68	4.99	12	2.86	-1018.00	4220.00	31500	20240719	-33.17	9300	20240624	126.34	31500	-33.17	20240719	9300	126.34	20240624	31500	-33.17	20240719	9300	126.34	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
106	20241014	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	250	2	1.22	4557422550	221272	79.18	21150	21200	19950	26700	14400	20550	20596.47	0.00	0	-26244	21923	21236	20563	19876	19203	20900	19540	45	6150	500	12740	50	1	8912435	1854	-20.43	4.93	12	2.48	-1018.00	4220.00	31500	20240719	-33.97	9300	20240624	123.66	31500	-33.97	20240719	9300	123.66	20240624	31500	-33.97	20240719	9300	123.66	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
107	20241014	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	200	2	0.97	4287027000	208228	74.51	21150	21200	19950	26700	14400	20550	20588.14	0.00	0	-24128	21923	21236	20563	19876	19203	20900	19540	45	6150	500	12740	50	1	8912435	1849	-20.38	4.92	12	2.34	-1018.00	4220.00	31500	20240719	-34.13	9300	20240624	123.12	31500	-34.13	20240719	9300	123.12	20240624	31500	-34.13	20240719	9300	123.12	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
108	20241014	130934	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	150	2	0.73	3839465850	186698	66.81	21150	21200	19950	26700	14400	20550	20565.12	0.00	0	-21771	21923	21236	20563	19876	19203	20900	19540	45	6150	500	12740	50	1	8912435	1845	-20.33	4.91	12	2.09	-1018.00	4220.00	31500	20240719	-34.29	9300	20240624	122.58	31500	-34.29	20240719	9300	122.58	20240624	31500	-34.29	20240719	9300	122.58	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
109	20241014	120927	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	150	2	0.73	3620654300	176125	63.02	21150	21200	19950	26700	14400	20550	20557.30	0.00	0	-20797	21923	21236	20563	19876	19203	20900	19540	45	6150	500	12740	50	1	8912435	1845	-20.33	4.91	12	1.98	-1018.00	4220.00	31500	20240719	-34.29	9300	20240624	122.58	31500	-34.29	20240719	9300	122.58	20240624	31500	-34.29	20240719	9300	122.58	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
110	20241014	110925	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	250	2	1.22	3320385150	161623	57.83	21150	21200	19950	26700	14400	20550	20544.01	0.00	0	-22197	21923	21236	20563	19876	19203	20900	19540	45	6150	500	12740	50	1	8912435	1854	-20.43	4.93	12	1.81	-1018.00	4220.00	31500	20240719	-33.97	9300	20240624	123.66	31500	-33.97	20240719	9300	123.66	20240624	31500	-33.97	20240719	9300	123.66	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
111	20241014	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-300	5	-1.46	2377328250	116033	41.52	21150	21200	19950	26700	14400	20550	20488.37	0.00	0	-16097	21923	21236	20563	19876	19203	20900	19540	45	6150	500	12740	50	1	8912435	1805	-19.89	4.80	12	1.30	-1018.00	4220.00	31500	20240719	-35.71	9300	20240624	117.74	31500	-35.71	20240719	9300	117.74	20240624	31500	-35.71	20240719	9300	117.74	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
112	20241014	090930	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	200	2	0.97	838404800	40135	14.36	21150	21200	20550	26700	14400	20550	20889.71	0.00	0	-12917	21923	21236	20563	19876	19203	20900	19540	45	6150	500	12740	50	1	8912435	1849	-20.38	4.92	12	0.45	-1018.00	4220.00	31500	20240719	-34.13	9300	20240624	123.12	31500	-34.13	20240719	9300	123.12	20240624	31500	-34.13	20240719	9300	123.12	20240624	0.28	N	214260	500	44 억		0	N	N	0	N	00	N
113	20241011	160912	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	0	3	0.00	5697793310	277698	34.30	21000	21250	19890	26700	14400	20550	20517.91	0.00	0	-26345	23110	21830	20220	18940	17330	22470	19580	45	6150	500	12740	50	1	8912435	1832	-20.19	4.87	12	3.12	-1018.00	4220.00	31500	20240719	-34.76	9300	20240624	120.97	31500	-34.76	20240719	9300	120.97	20240624	31500	-34.76	20240719	9300	120.97	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
114	20241011	150925	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-350	5	-1.70	5359864310	261177	32.26	21000	21250	19890	26700	14400	20550	20521.96	0.00	0	-21486	23110	21830	20220	18940	17330	22470	19580	45	6150	500	12740	50	1	8912435	1800	-19.84	4.79	12	2.93	-1018.00	4220.00	31500	20240719	-35.87	9300	20240624	117.20	31500	-35.87	20240719	9300	117.20	20240624	31500	-35.87	20240719	9300	117.20	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
115	20241011	140928	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-250	5	-1.22	5138563110	250227	30.91	21000	21250	19890	26700	14400	20550	20535.61	0.00	0	-22266	23110	21830	20220	18940	17330	22470	19580	45	6150	500	12740	50	1	8912435	1809	-19.94	4.81	12	2.81	-1018.00	4220.00	31500	20240719	-35.56	9300	20240624	118.28	31500	-35.56	20240719	9300	118.28	20240624	31500	-35.56	20240719	9300	118.28	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
116	20241011	130928	57	100.00	KOSDAQ		화학	N	N	N	N		N	19990	-560	5	-2.73	4660395510	226370	27.96	21000	21250	19980	26700	14400	20550	20587.51	0.00	0	-24873	23110	21830	20220	18940	17330	22470	19580	45	6150	500	12740	10	1	8912435	1782	-19.64	4.74	12	2.54	-1018.00	4220.00	31500	20240719	-36.54	9300	20240624	114.95	31500	-36.54	20240719	9300	114.95	20240624	31500	-36.54	20240719	9300	114.95	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
117	20241011	120921	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-250	5	-1.22	4102193800	198672	24.54	21000	21250	20000	26700	14400	20550	20648.07	0.00	0	-23482	23110	21830	20220	18940	17330	22470	19580	45	6150	500	12740	50	1	8912435	1809	-19.94	4.81	12	2.23	-1018.00	4220.00	31500	20240719	-35.56	9300	20240624	118.28	31500	-35.56	20240719	9300	118.28	20240624	31500	-35.56	20240719	9300	118.28	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
118	20241011	110922	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-150	5	-0.73	3699514000	178929	22.10	21000	21250	20000	26700	14400	20550	20675.88	0.00	0	-22847	23110	21830	20220	18940	17330	22470	19580	45	6150	500	12740	50	1	8912435	1818	-20.04	4.83	12	2.01	-1018.00	4220.00	31500	20240719	-35.24	9300	20240624	119.35	31500	-35.24	20240719	9300	119.35	20240624	31500	-35.24	20240719	9300	119.35	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
119	20241011	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	200	2	0.97	3284472450	158716	19.60	21000	21250	20000	26700	14400	20550	20694.02	0.00	0	-20271	23110	21830	20220	18940	17330	22470	19580	45	6150	500	12740	50	1	8912435	1849	-20.38	4.92	12	1.78	-1018.00	4220.00	31500	20240719	-34.13	9300	20240624	123.12	31500	-34.13	20240719	9300	123.12	20240624	31500	-34.13	20240719	9300	123.12	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
120	20241011	090927	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-400	5	-1.95	1582602700	76063	9.40	21000	21250	20000	26700	14400	20550	20806.47	0.00	0	-29768	23110	21830	20220	18940	17330	22470	19580	45	6150	500	12740	50	1	8912435	1796	-19.79	4.77	12	0.85	-1018.00	4220.00	31500	20240719	-36.03	9300	20240624	116.67	31500	-36.03	20240719	9300	116.67	20240624	31500	-36.03	20240719	9300	116.67	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
121	20241010	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	1970	2	10.60	16573508580	803119	225.34	18820	21500	18610	24150	13010	18580	20636.46	0.00	0	89311	20213	19396	18903	18086	17593	19805	18495	45	5570	500	11510	50	1	8912435	1832	-20.19	4.87	12	9.01	-1018.00	4220.00	31500	20240719	-34.76	9300	20240624	120.97	31500	-34.76	20240719	9300	120.97	20240624	31500	-34.76	20240719	9300	120.97	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
122	20241010	151002	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	2170	2	11.68	15999420080	775319	217.54	18820	21500	18610	24150	13010	18580	20635.92	0.00	0	99517	20213	19396	18903	18086	17593	19805	18495	45	5570	500	11510	50	1	8912435	1849	-20.38	4.92	12	8.70	-1018.00	4220.00	31500	20240719	-34.13	9300	20240624	123.12	31500	-34.13	20240719	9300	123.12	20240624	31500	-34.13	20240719	9300	123.12	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
123	20241010	140955	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	1970	2	10.60	14947565630	724157	203.18	18820	21500	18610	24150	13010	18580	20641.33	0.00	0	97142	20213	19396	18903	18086	17593	19805	18495	45	5570	500	11510	50	1	8912435	1832	-20.19	4.87	12	8.13	-1018.00	4220.00	31500	20240719	-34.76	9300	20240624	120.97	31500	-34.76	20240719	9300	120.97	20240624	31500	-34.76	20240719	9300	120.97	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
124	20241010	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	2220	2	11.95	13801492730	668636	187.61	18820	21500	18610	24150	13010	18580	20641.26	0.00	0	83314	20213	19396	18903	18086	17593	19805	18495	45	5570	500	11510	50	1	8912435	1854	-20.43	4.93	12	7.50	-1018.00	4220.00	31500	20240719	-33.97	9300	20240624	123.66	31500	-33.97	20240719	9300	123.66	20240624	31500	-33.97	20240719	9300	123.66	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
125	20241010	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	2320	2	12.49	12565183530	609605	171.04	18820	21500	18610	24150	13010	18580	20612.01	0.00	0	92952	20213	19396	18903	18086	17593	19805	18495	45	5570	500	11510	50	1	8912435	1863	-20.53	4.95	12	6.84	-1018.00	4220.00	31500	20240719	-33.65	9300	20240624	124.73	31500	-33.65	20240719	9300	124.73	20240624	31500	-33.65	20240719	9300	124.73	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
126	20241010	110952	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	2470	2	13.29	11232810530	545526	153.06	18820	21500	18610	24150	13010	18580	20590.79	0.00	0	77734	20213	19396	18903	18086	17593	19805	18495	45	5570	500	11510	50	1	8912435	1876	-20.68	4.99	12	6.12	-1018.00	4220.00	31500	20240719	-33.17	9300	20240624	126.34	31500	-33.17	20240719	9300	126.34	20240624	31500	-33.17	20240719	9300	126.34	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
127	20241010	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	1970	2	10.60	5669207480	281998	79.12	18820	20900	18610	24150	13010	18580	20103.72	0.00	0	45166	20213	19396	18903	18086	17593	19805	18495	45	5570	500	11510	50	1	8912435	1832	-20.19	4.87	12	3.16	-1018.00	4220.00	31500	20240719	-34.76	9300	20240624	120.97	31500	-34.76	20240719	9300	120.97	20240624	31500	-34.76	20240719	9300	120.97	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
128	20241010	090954	57	100.00	KOSDAQ		화학	N	N	N	N		N	18890	310	2	1.67	168979750	8961	2.51	18820	18950	18610	24150	13010	18580	18857.24	0.00	0	179	20213	19396	18903	18086	17593	19805	18495	45	5570	500	11510	10	1	8912435	1684	-18.56	4.48	12	0.10	-1018.00	4220.00	31500	20240719	-40.03	9300	20240624	103.12	31500	-40.03	20240719	9300	103.12	20240624	31500	-40.03	20240719	9300	103.12	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
129	20241008	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	18580	120	2	0.65	6802863510	355038	497.21	18460	19720	18410	23950	12930	18460	19164.04	0.00	0	-55810	19140	18800	18430	18090	17720	18970	18260	45	5490	500	11440	10	1	8912435	1656	-18.25	4.40	12	3.98	-1018.00	4220.00	31500	20240719	-41.02	9300	20240624	99.78	31500	-41.02	20240719	9300	99.78	20240624	31500	-41.02	20240719	9300	99.78	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
130	20241008	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	18460	0	3	0.00	6684725850	348655	488.27	18460	19720	18410	23950	12930	18460	19175.15	0.00	0	-55385	19140	18800	18430	18090	17720	18970	18260	45	5490	500	11440	10	1	8912435	1645	-18.13	4.37	12	3.91	-1018.00	4220.00	31500	20240719	-41.40	9300	20240624	98.49	31500	-41.40	20240719	9300	98.49	20240624	31500	-41.40	20240719	9300	98.49	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
131	20241008	140948	57	100.00	KOSDAQ		화학	N	N	N	N		N	18630	170	2	0.92	6306706020	328250	459.70	18460	19720	18460	23950	12930	18460	19215.65	0.00	0	-47258	19140	18800	18430	18090	17720	18970	18260	45	5490	500	11440	10	1	8912435	1660	-18.30	4.41	12	3.68	-1018.00	4220.00	31500	20240719	-40.86	9300	20240624	100.32	31500	-40.86	20240719	9300	100.32	20240624	31500	-40.86	20240719	9300	100.32	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
132	20241008	130947	57	100.00	KOSDAQ		화학	N	N	N	N		N	18710	250	2	1.35	6026614790	313225	438.65	18460	19720	18460	23950	12930	18460	19243.28	0.00	0	-45361	19140	18800	18430	18090	17720	18970	18260	45	5490	500	11440	10	1	8912435	1668	-18.38	4.43	12	3.51	-1018.00	4220.00	31500	20240719	-40.60	9300	20240624	101.18	31500	-40.60	20240719	9300	101.18	20240624	31500	-40.60	20240719	9300	101.18	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
133	20241008	120948	57	100.00	KOSDAQ		화학	N	N	N	N		N	18860	400	2	2.17	5767089690	299379	419.26	18460	19720	18460	23950	12930	18460	19266.47	0.00	0	-45940	19140	18800	18430	18090	17720	18970	18260	45	5490	500	11440	10	1	8912435	1681	-18.53	4.47	12	3.36	-1018.00	4220.00	31500	20240719	-40.13	9300	20240624	102.80	31500	-40.13	20240719	9300	102.80	20240624	31500	-40.13	20240719	9300	102.80	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
134	20241008	110946	57	100.00	KOSDAQ		화학	N	N	N	N		N	19000	540	2	2.93	5502777320	285420	399.71	18460	19720	18460	23950	12930	18460	19282.75	0.00	0	-43317	19140	18800	18430	18090	17720	18970	18260	45	5490	500	11440	10	1	8912435	1693	-18.66	4.50	12	3.20	-1018.00	4220.00	31500	20240719	-39.68	9300	20240624	104.30	31500	-39.68	20240719	9300	104.30	20240624	31500	-39.68	20240719	9300	104.30	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
135	20241008	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	19110	650	2	3.52	4858644430	251600	352.35	18460	19720	18460	23950	12930	18460	19314.73	0.00	0	-39918	19140	18800	18430	18090	17720	18970	18260	45	5490	500	11440	10	1	8912435	1703	-18.77	4.53	12	2.82	-1018.00	4220.00	31500	20240719	-39.33	9300	20240624	105.48	31500	-39.33	20240719	9300	105.48	20240624	31500	-39.33	20240719	9300	105.48	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
136	20241008	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	19430	970	2	5.25	1493953850	78053	109.31	18460	19480	18460	23950	12930	18460	19149.98	0.00	0	-8038	19140	18800	18430	18090	17720	18970	18260	45	5490	500	11440	10	1	8912435	1732	-19.09	4.60	12	0.88	-1018.00	4220.00	31500	20240719	-38.32	9300	20240624	108.92	31500	-38.32	20240719	9300	108.92	20240624	31500	-38.32	20240719	9300	108.92	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
137	20241007	160959	57	100.00	KOSDAQ		화학	N	N	N	N		N	18460	310	2	1.71	1276697670	69700	90.60	18330	18770	18060	23550	12710	18150	18316.87	0.00	0	-8829	18790	18470	18260	17940	17730	18365	17835	45	5400	500	11250	10	1	8912435	1645	-18.13	4.37	12	0.78	-1018.00	4220.00	31500	20240719	-41.40	9300	20240624	98.49	31500	-41.40	20240719	9300	98.49	20240624	31500	-41.40	20240719	9300	98.49	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
138	20241007	150916	57	100.00	KOSDAQ		화학	N	N	N	N		N	18230	80	2	0.44	1155786340	63112	82.04	18330	18770	18060	23550	12710	18150	18313.26	0.00	0	-6863	18790	18470	18260	17940	17730	18365	17835	45	5400	500	11250	10	1	8912435	1625	-17.91	4.32	12	0.71	-1018.00	4220.00	31500	20240719	-42.13	9300	20240624	96.02	31500	-42.13	20240719	9300	96.02	20240624	31500	-42.13	20240719	9300	96.02	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
139	20241007	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	18270	120	2	0.66	1007348020	54967	71.45	18330	18770	18060	23550	12710	18150	18326.41	0.00	0	-4931	18790	18470	18260	17940	17730	18365	17835	45	5400	500	11250	10	1	8912435	1628	-17.95	4.33	12	0.62	-1018.00	4220.00	31500	20240719	-42.00	9300	20240624	96.45	31500	-42.00	20240719	9300	96.45	20240624	31500	-42.00	20240719	9300	96.45	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
140	20241007	130915	57	100.00	KOSDAQ		화학	N	N	N	N		N	18310	160	2	0.88	954922580	52096	67.72	18330	18770	18060	23550	12710	18150	18330.06	0.00	0	-3939	18790	18470	18260	17940	17730	18365	17835	45	5400	500	11250	10	1	8912435	1632	-17.99	4.34	12	0.58	-1018.00	4220.00	31500	20240719	-41.87	9300	20240624	96.88	31500	-41.87	20240719	9300	96.88	20240624	31500	-41.87	20240719	9300	96.88	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
141	20241007	120948	57	100.00	KOSDAQ		화학	N	N	N	N		N	18370	220	2	1.21	848567020	46281	60.16	18330	18770	18060	23550	12710	18150	18335.11	0.00	0	-1813	18790	18470	18260	17940	17730	18365	17835	45	5400	500	11250	10	1	8912435	1637	-18.05	4.35	12	0.52	-1018.00	4220.00	31500	20240719	-41.68	9300	20240624	97.53	31500	-41.68	20240719	9300	97.53	20240624	31500	-41.68	20240719	9300	97.53	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
142	20241007	110902	57	100.00	KOSDAQ		화학	N	N	N	N		N	18430	280	2	1.54	750427540	40929	53.20	18330	18770	18060	23550	12710	18150	18334.86	0.00	0	-99	18790	18470	18260	17940	17730	18365	17835	45	5400	500	11250	10	1	8912435	1643	-18.10	4.37	12	0.46	-1018.00	4220.00	31500	20240719	-41.49	9300	20240624	98.17	31500	-41.49	20240719	9300	98.17	20240624	31500	-41.49	20240719	9300	98.17	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
143	20241007	100858	57	100.00	KOSDAQ		화학	N	N	N	N		N	18290	140	2	0.77	505895800	27645	35.93	18330	18520	18060	23550	12710	18150	18299.72	0.00	0	-4969	18790	18470	18260	17940	17730	18365	17835	45	5400	500	11250	10	1	8912435	1630	-17.97	4.33	12	0.31	-1018.00	4220.00	31500	20240719	-41.94	9300	20240624	96.67	31500	-41.94	20240719	9300	96.67	20240624	31500	-41.94	20240719	9300	96.67	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
144	20241007	090937	57	100.00	KOSDAQ		화학	N	N	N	N		N	18430	280	2	1.54	150945030	8232	10.70	18330	18470	18260	23550	12710	18150	18336.37	0.00	0	-1590	18790	18470	18260	17940	17730	18365	17835	45	5400	500	11250	10	1	8912435	1643	-18.10	4.37	12	0.09	-1018.00	4220.00	31500	20240719	-41.49	9300	20240624	98.17	31500	-41.49	20240719	9300	98.17	20240624	31500	-41.49	20240719	9300	98.17	20240624	0.27	N	214260	500	44 억		0	N	N	0	N	00	N
145	20241004	160833	57	100.00	KOSDAQ		화학	N	N	N	N		N	18150	-220	5	-1.20	1393386220	76316	67.19	18390	18580	18050	23850	12860	18370	18258.38	0.00	0	-13104	19283	18826	18463	18006	17643	18645	17825	45	5480	500	11380	10	1	8912435	1618	-17.83	4.30	12	0.86	-1018.00	4220.00	31500	20240719	-42.38	9300	20240624	95.16	31500	-42.38	20240719	9300	95.16	20240624	31500	-42.38	20240719	9300	95.16	20240624	0.25	N	214260	500	44 억		0	N	N	0	N	00	N
146	20241004	150847	57	100.00	KOSDAQ		화학	N	N	N	N		N	18180	-190	5	-1.03	1242568010	67982	59.86	18390	18580	18090	23850	12860	18370	18277.90	0.00	0	-11500	19283	18826	18463	18006	17643	18645	17825	45	5480	500	11380	10	1	8912435	1620	-17.86	4.31	12	0.76	-1018.00	4220.00	31500	20240719	-42.29	9300	20240624	95.48	31500	-42.29	20240719	9300	95.48	20240624	31500	-42.29	20240719	9300	95.48	20240624	0.25	N	214260	500	44 억		0	N	N	0	N	00	N
147	20241004	140835	57	100.00	KOSDAQ		화학	N	N	N	N		N	18200	-170	5	-0.93	993455370	54273	47.79	18390	18580	18090	23850	12860	18370	18304.78	0.00	0	-9942	19283	18826	18463	18006	17643	18645	17825	45	5480	500	11380	10	1	8912435	1622	-17.88	4.31	12	0.61	-1018.00	4220.00	31500	20240719	-42.22	9300	20240624	95.70	31500	-42.22	20240719	9300	95.70	20240624	31500	-42.22	20240719	9300	95.70	20240624	0.25	N	214260	500	44 억		0	N	N	0	N	00	N
148	20241004	130844	57	100.00	KOSDAQ		화학	N	N	N	N		N	18220	-150	5	-0.82	890580480	48625	42.81	18390	18580	18090	23850	12860	18370	18315.28	0.00	0	-8909	19283	18826	18463	18006	17643	18645	17825	45	5480	500	11380	10	1	8912435	1624	-17.90	4.32	12	0.55	-1018.00	4220.00	31500	20240719	-42.16	9300	20240624	95.91	31500	-42.16	20240719	9300	95.91	20240624	31500	-42.16	20240719	9300	95.91	20240624	0.25	N	214260	500	44 억		0	N	N	0	N	00	N
149	20241004	120841	57	100.00	KOSDAQ		화학	N	N	N	N		N	18350	-20	5	-0.11	774195830	42262	37.21	18390	18580	18090	23850	12860	18370	18318.96	0.00	0	-5640	19283	18826	18463	18006	17643	18645	17825	45	5480	500	11380	10	1	8912435	1635	-18.03	4.35	12	0.47	-1018.00	4220.00	31500	20240719	-41.75	9300	20240624	97.31	31500	-41.75	20240719	9300	97.31	20240624	31500	-41.75	20240719	9300	97.31	20240624	0.25	N	214260	500	44 억		0	N	N	0	N	00	N
150	20241004	110836	57	100.00	KOSDAQ		화학	N	N	N	N		N	18410	40	2	0.22	646937170	35333	31.11	18390	18580	18090	23850	12860	18370	18309.72	0.00	0	-3045	19283	18826	18463	18006	17643	18645	17825	45	5480	500	11380	10	1	8912435	1641	-18.08	4.36	12	0.40	-1018.00	4220.00	31500	20240719	-41.56	9300	20240624	97.96	31500	-41.56	20240719	9300	97.96	20240624	31500	-41.56	20240719	9300	97.96	20240624	0.25	N	214260	500	44 억		0	N	N	0	N	00	N
151	20241004	100836	57	100.00	KOSDAQ		화학	N	N	N	N		N	18360	-10	5	-0.05	414993870	22742	20.02	18390	18580	18090	23850	12860	18370	18247.91	0.00	0	-1065	19283	18826	18463	18006	17643	18645	17825	45	5480	500	11380	10	1	8912435	1636	-18.04	4.35	12	0.26	-1018.00	4220.00	31500	20240719	-41.71	9300	20240624	97.42	31500	-41.71	20240719	9300	97.42	20240624	31500	-41.71	20240719	9300	97.42	20240624	0.25	N	214260	500	44 억		0	N	N	0	N	00	N
152	20241004	090840	57	100.00	KOSDAQ		화학	N	N	N	N		N	18360	-10	5	-0.05	67959370	3699	3.26	18390	18530	18240	23850	12860	18370	18372.36	0.00	0	-1383	19283	18826	18463	18006	17643	18645	17825	45	5480	500	11380	10	1	8912435	1636	-18.04	4.35	12	0.04	-1018.00	4220.00	31500	20240719	-41.71	9300	20240624	97.42	31500	-41.71	20240719	9300	97.42	20240624	31500	-41.71	20240719	9300	97.42	20240624	0.25	N	214260	500	44 억		0	N	N	0	N	00	N
153	20241002	160833	57	100.00	KOSDAQ		화학	N	N	N	N		N	18370	-730	5	-3.82	2068748840	112664	55.25	18920	18920	18100	24800	13370	19100	18362.11	0.00	0	-5608	20966	20032	19416	18482	17866	19725	18175	45	5700	500	11840	10	1	8912435	1637	-18.05	4.35	12	1.26	-1018.00	4220.00	31500	20240719	-41.68	9300	20240624	97.53	31500	-41.68	20240719	9300	97.53	20240624	31500	-41.68	20240719	9300	97.53	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
154	20241002	150843	57	100.00	KOSDAQ		화학	N	N	N	N		N	18420	-680	5	-3.56	1944357950	105888	51.93	18920	18920	18100	24800	13370	19100	18362.40	0.00	0	-9377	20966	20032	19416	18482	17866	19725	18175	45	5700	500	11840	10	1	8912435	1642	-18.09	4.36	12	1.19	-1018.00	4220.00	31500	20240719	-41.52	9300	20240624	98.06	31500	-41.52	20240719	9300	98.06	20240624	31500	-41.52	20240719	9300	98.06	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
155	20241002	140844	57	100.00	KOSDAQ		화학	N	N	N	N		N	18500	-600	5	-3.14	1689867220	92064	45.15	18920	18920	18100	24800	13370	19100	18355.35	0.00	0	-9029	20966	20032	19416	18482	17866	19725	18175	45	5700	500	11840	10	1	8912435	1649	-18.17	4.38	12	1.03	-1018.00	4220.00	31500	20240719	-41.27	9300	20240624	98.92	31500	-41.27	20240719	9300	98.92	20240624	31500	-41.27	20240719	9300	98.92	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
156	20241002	130834	57	100.00	KOSDAQ		화학	N	N	N	N		N	18470	-630	5	-3.30	1443308760	78656	38.58	18920	18920	18100	24800	13370	19100	18349.63	0.00	0	-11720	20966	20032	19416	18482	17866	19725	18175	45	5700	500	11840	10	1	8912435	1646	-18.14	4.38	12	0.88	-1018.00	4220.00	31500	20240719	-41.37	9300	20240624	98.60	31500	-41.37	20240719	9300	98.60	20240624	31500	-41.37	20240719	9300	98.60	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
157	20241002	120833	57	100.00	KOSDAQ		화학	N	N	N	N		N	18390	-710	5	-3.72	1293690330	70571	34.61	18920	18920	18100	24800	13370	19100	18331.76	0.00	0	-13464	20966	20032	19416	18482	17866	19725	18175	45	5700	500	11840	10	1	8912435	1639	-18.06	4.36	12	0.79	-1018.00	4220.00	31500	20240719	-41.62	9300	20240624	97.74	31500	-41.62	20240719	9300	97.74	20240624	31500	-41.62	20240719	9300	97.74	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
158	20241002	110824	57	100.00	KOSDAQ		화학	N	N	N	N		N	18460	-640	5	-3.35	1131395990	61759	30.29	18920	18920	18100	24800	13370	19100	18319.53	0.00	0	-9755	20966	20032	19416	18482	17866	19725	18175	45	5700	500	11840	10	1	8912435	1645	-18.13	4.37	12	0.69	-1018.00	4220.00	31500	20240719	-41.40	9300	20240624	98.49	31500	-41.40	20240719	9300	98.49	20240624	31500	-41.40	20240719	9300	98.49	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
159	20241002	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	18110	-990	5	-5.18	834572740	45570	22.35	18920	18920	18100	24800	13370	19100	18314.08	0.00	0	-9802	20966	20032	19416	18482	17866	19725	18175	45	5700	500	11840	10	1	8912435	1614	-17.79	4.29	12	0.51	-1018.00	4220.00	31500	20240719	-42.51	9300	20240624	94.73	31500	-42.51	20240719	9300	94.73	20240624	31500	-42.51	20240719	9300	94.73	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
160	20241002	090822	57	100.00	KOSDAQ		화학	N	N	N	N		N	18530	-570	5	-2.98	164691570	8903	4.37	18920	18920	18100	24800	13370	19100	18498.44	0.00	0	1055	20966	20032	19416	18482	17866	19725	18175	45	5700	500	11840	10	1	8912435	1651	-18.20	4.39	12	0.10	-1018.00	4220.00	31500	20240719	-41.17	9300	20240624	99.25	31500	-41.17	20240719	9300	99.25	20240624	31500	-41.17	20240719	9300	99.25	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N