KissMeData/123330/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	160908	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-1600	5	-7.11	2335520800	108909	90.62	22050	22100	20750	29250	15750	22500	21447.82	3.29	0	-20669	23733	23116	21883	21266	20033	23425	21575	40	6750	500	14850	50	1	7968680	1665	-33.17	9.96	12	1.37	-630.00	2099.00	25500	20241021	-18.04	2880	20240717	625.69	25500	-18.04	20241021	2880	625.69	20240717	25500	-18.04	20241021	2880	625.69	20240717	0.09	N	123330	500	39 억		262357	N	N	0	N	00	N
3	20241031	150922	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-1650	5	-7.33	2048021750	95160	79.18	22050	22100	20850	29250	15750	22500	21521.88	3.29	0	-15495	23733	23116	21883	21266	20033	23425	21575	40	6750	500	14850	50	1	7968680	1661	-33.10	9.93	12	1.19	-630.00	2099.00	25500	20241021	-18.24	2880	20240717	623.96	25500	-18.24	20241021	2880	623.96	20240717	25500	-18.24	20241021	2880	623.96	20240717	0.09	N	123330	500	39 억		262357	N	N	0	N	00	N
4	20241031	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	-1050	5	-4.67	1584219450	73213	60.92	22050	22100	21350	29250	15750	22500	21638.50	3.29	0	-6758	23733	23116	21883	21266	20033	23425	21575	40	6750	500	14850	50	1	7968680	1709	-34.05	10.22	12	0.92	-630.00	2099.00	25500	20241021	-15.88	2880	20240717	644.79	25500	-15.88	20241021	2880	644.79	20240717	25500	-15.88	20241021	2880	644.79	20240717	0.09	N	123330	500	39 억		262357	N	N	0	N	00	N
5	20241031	130920	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	-700	5	-3.11	1439951200	66520	55.35	22050	22100	21350	29250	15750	22500	21646.89	3.29	0	-3368	23733	23116	21883	21266	20033	23425	21575	40	6750	500	14850	50	1	7968680	1737	-34.60	10.39	12	0.83	-630.00	2099.00	25500	20241021	-14.51	2880	20240717	656.94	25500	-14.51	20241021	2880	656.94	20240717	25500	-14.51	20241021	2880	656.94	20240717	0.09	N	123330	500	39 억		262357	N	N	0	N	00	N
6	20241031	120920	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	-750	5	-3.33	1355599450	62644	52.13	22050	22100	21350	29250	15750	22500	21639.73	3.29	0	-3829	23733	23116	21883	21266	20033	23425	21575	40	6750	500	14850	50	1	7968680	1733	-34.52	10.36	12	0.79	-630.00	2099.00	25500	20241021	-14.71	2880	20240717	655.21	25500	-14.71	20241021	2880	655.21	20240717	25500	-14.71	20241021	2880	655.21	20240717	0.09	N	123330	500	39 억		262357	N	N	0	N	00	N
7	20241031	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-650	5	-2.89	813384250	37496	31.20	22050	22100	21350	29250	15750	22500	21692.56	3.29	0	5212	23733	23116	21883	21266	20033	23425	21575	40	6750	500	14850	50	1	7968680	1741	-34.68	10.41	12	0.47	-630.00	2099.00	25500	20241021	-14.31	2880	20240717	658.68	25500	-14.31	20241021	2880	658.68	20240717	25500	-14.31	20241021	2880	658.68	20240717	0.09	N	123330	500	39 억		262357	N	N	0	N	00	N
8	20241031	100919	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-650	5	-2.89	624694400	28823	23.98	22050	22100	21350	29250	15750	22500	21673.47	3.29	0	5332	23733	23116	21883	21266	20033	23425	21575	40	6750	500	14850	50	1	7968680	1741	-34.68	10.41	12	0.36	-630.00	2099.00	25500	20241021	-14.31	2880	20240717	658.68	25500	-14.31	20241021	2880	658.68	20240717	25500	-14.31	20241021	2880	658.68	20240717	0.09	N	123330	500	39 억		262357	N	N	0	N	00	N
9	20241031	090916	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	-750	5	-3.33	124273550	5713	4.75	22050	22050	21500	29250	15750	22500	21752.77	3.29	0	802	23733	23116	21883	21266	20033	23425	21575	40	6750	500	14850	50	1	7968680	1733	-34.52	10.36	12	0.07	-630.00	2099.00	25500	20241021	-14.71	2880	20240717	655.21	25500	-14.71	20241021	2880	655.21	20240717	25500	-14.71	20241021	2880	655.21	20240717	0.09	N	123330	500	39 억		262357	N	N	0	N	00	N
10	20241030	160916	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	900	2	4.17	2540424100	119182	81.29	21350	22500	20650	28050	15150	21600	21306.86	3.38	0	-7150	22733	22166	21283	20716	19833	22450	21000	40	6450	500	14250	50	1	7968680	1793	-35.71	10.72	12	1.50	-630.00	2099.00	25500	20241021	-11.76	2880	20240717	681.25	25500	-11.76	20241021	2880	681.25	20240717	25500	-11.76	20241021	2880	681.25	20240717	0.09	N	123330	500	39 억		269533	N	N	0	N	00	N
11	20241030	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	700	2	3.24	2290889300	107988	73.65	21350	22450	20650	28050	15150	21600	21214.30	3.38	0	-2437	22733	22166	21283	20716	19833	22450	21000	40	6450	500	14250	50	1	7968680	1777	-35.40	10.62	12	1.36	-630.00	2099.00	25500	20241021	-12.55	2880	20240717	674.31	25500	-12.55	20241021	2880	674.31	20240717	25500	-12.55	20241021	2880	674.31	20240717	0.09	N	123330	500	39 억		269533	N	N	0	N	00	N
12	20241030	140917	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-800	5	-3.70	1518486100	72485	49.44	21350	21650	20650	28050	15150	21600	20948.97	3.38	0	2296	22733	22166	21283	20716	19833	22450	21000	40	6450	500	14250	50	1	7968680	1657	-33.02	9.91	12	0.91	-630.00	2099.00	25500	20241021	-18.43	2880	20240717	622.22	25500	-18.43	20241021	2880	622.22	20240717	25500	-18.43	20241021	2880	622.22	20240717	0.09	N	123330	500	39 억		269533	N	N	0	N	00	N
13	20241030	130923	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-850	5	-3.94	1154378950	54918	37.46	21350	21650	20700	28050	15150	21600	21020.05	3.38	0	-2867	22733	22166	21283	20716	19833	22450	21000	40	6450	500	14250	50	1	7968680	1654	-32.94	9.89	12	0.69	-630.00	2099.00	25500	20241021	-18.63	2880	20240717	620.49	25500	-18.63	20241021	2880	620.49	20240717	25500	-18.63	20241021	2880	620.49	20240717	0.09	N	123330	500	39 억		269533	N	N	0	N	00	N
14	20241030	120936	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-700	5	-3.24	913008800	43374	29.58	21350	21650	20700	28050	15150	21600	21049.68	3.38	0	2024	22733	22166	21283	20716	19833	22450	21000	40	6450	500	14250	50	1	7968680	1665	-33.17	9.96	12	0.54	-630.00	2099.00	25500	20241021	-18.04	2880	20240717	625.69	25500	-18.04	20241021	2880	625.69	20240717	25500	-18.04	20241021	2880	625.69	20240717	0.09	N	123330	500	39 억		269533	N	N	0	N	00	N
15	20241030	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-800	5	-3.70	749816950	35560	24.25	21350	21650	20700	28050	15150	21600	21085.97	3.38	0	1099	22733	22166	21283	20716	19833	22450	21000	40	6450	500	14250	50	1	7968680	1657	-33.02	9.91	12	0.45	-630.00	2099.00	25500	20241021	-18.43	2880	20240717	622.22	25500	-18.43	20241021	2880	622.22	20240717	25500	-18.43	20241021	2880	622.22	20240717	0.09	N	123330	500	39 억		269533	N	N	0	N	00	N
16	20241030	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	-650	5	-3.01	494856700	23374	15.94	21350	21650	20850	28050	15150	21600	21171.25	3.38	0	588	22733	22166	21283	20716	19833	22450	21000	40	6450	500	14250	50	1	7968680	1669	-33.25	9.98	12	0.29	-630.00	2099.00	25500	20241021	-17.84	2880	20240717	627.43	25500	-17.84	20241021	2880	627.43	20240717	25500	-17.84	20241021	2880	627.43	20240717	0.09	N	123330	500	39 억		269533	N	N	0	N	00	N
17	20241030	090921	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-500	5	-2.31	89531900	4195	2.86	21350	21500	21100	28050	15150	21600	21342.53	3.38	0	-645	22733	22166	21283	20716	19833	22450	21000	40	6450	500	14250	50	1	7968680	1681	-33.49	10.05	12	0.05	-630.00	2099.00	25500	20241021	-17.25	2880	20240717	632.64	25500	-17.25	20241021	2880	632.64	20240717	25500	-17.25	20241021	2880	632.64	20240717	0.09	N	123330	500	39 억		269533	N	N	0	N	00	N
18	20241029	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	50	2	0.23	3061989900	145591	96.15	21150	21850	20400	28000	15100	21550	21031.08	3.14	0	19104	23216	22382	21866	21032	20516	22125	20775	40	6450	500	14220	50	1	7968680	1721	-34.29	10.29	12	1.83	-630.00	2099.00	25500	20241021	-15.29	2880	20240717	650.00	25500	-15.29	20241021	2880	650.00	20240717	25500	-15.29	20241021	2880	650.00	20240717	0.09	N	123330	500	39 억		250329	N	N	0	N	00	N
19	20241029	150900	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	-300	5	-1.39	2861219850	136224	89.97	21150	21850	20400	28000	15100	21550	21003.75	3.14	0	22073	23216	22382	21866	21032	20516	22125	20775	40	6450	500	14220	50	1	7968680	1693	-33.73	10.12	12	1.71	-630.00	2099.00	25500	20241021	-16.67	2880	20240717	637.85	25500	-16.67	20241021	2880	637.85	20240717	25500	-16.67	20241021	2880	637.85	20240717	0.09	N	123330	500	39 억		250329	N	N	0	N	00	N
20	20241029	140758	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-750	5	-3.48	2349535600	111754	73.80	21150	21850	20400	28000	15100	21550	21024.13	3.14	0	26472	23216	22382	21866	21032	20516	22125	20775	40	6450	500	14220	50	1	7968680	1657	-33.02	9.91	12	1.40	-630.00	2099.00	25500	20241021	-18.43	2880	20240717	622.22	25500	-18.43	20241021	2880	622.22	20240717	25500	-18.43	20241021	2880	622.22	20240717	0.09	N	123330	500	39 억		250329	N	N	0	N	00	N
21	20241029	130854	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-500	5	-2.32	2045060650	97221	64.21	21150	21850	20400	28000	15100	21550	21035.12	3.14	0	24222	23216	22382	21866	21032	20516	22125	20775	40	6450	500	14220	50	1	7968680	1677	-33.41	10.03	12	1.22	-630.00	2099.00	25500	20241021	-17.45	2880	20240717	630.90	25500	-17.45	20241021	2880	630.90	20240717	25500	-17.45	20241021	2880	630.90	20240717	0.09	N	123330	500	39 억		250329	N	N	0	N	00	N
22	20241029	120856	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-750	5	-3.48	1792719950	85167	56.25	21150	21850	20400	28000	15100	21550	21049.41	3.14	0	20971	23216	22382	21866	21032	20516	22125	20775	40	6450	500	14220	50	1	7968680	1657	-33.02	9.91	12	1.07	-630.00	2099.00	25500	20241021	-18.43	2880	20240717	622.22	25500	-18.43	20241021	2880	622.22	20240717	25500	-18.43	20241021	2880	622.22	20240717	0.09	N	123330	500	39 억		250329	N	N	0	N	00	N
23	20241029	110911	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	-150	5	-0.70	694705900	32465	21.44	21150	21850	21000	28000	15100	21550	21398.56	3.14	0	5244	23216	22382	21866	21032	20516	22125	20775	40	6450	500	14220	50	1	7968680	1705	-33.97	10.20	12	0.41	-630.00	2099.00	25500	20241021	-16.08	2880	20240717	643.06	25500	-16.08	20241021	2880	643.06	20240717	25500	-16.08	20241021	2880	643.06	20240717	0.09	N	123330	500	39 억		250329	N	N	0	N	00	N
24	20241029	100852	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	-150	5	-0.70	542286300	25328	16.73	21150	21850	21000	28000	15100	21550	21410.49	3.14	0	4913	23216	22382	21866	21032	20516	22125	20775	40	6450	500	14220	50	1	7968680	1705	-33.97	10.20	12	0.32	-630.00	2099.00	25500	20241021	-16.08	2880	20240717	643.06	25500	-16.08	20241021	2880	643.06	20240717	25500	-16.08	20241021	2880	643.06	20240717	0.09	N	123330	500	39 억		250329	N	N	0	N	00	N
25	20241028	160844	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-550	5	-2.49	3279090400	149816	77.72	21850	22700	21350	28700	15500	22100	21888.64	2.84	0	22740	24500	23300	22550	21350	20600	22925	20975	40	6600	500	14580	50	1	7968680	1717	-34.21	10.27	12	1.88	-630.00	2099.00	25500	20241021	-15.49	2880	20240717	648.26	25500	-15.49	20241021	2880	648.26	20240717	25500	-15.49	20241021	2880	648.26	20240717	0.09	N	123330	500	39 억		226259	N	N	0	N	00	N
26	20241028	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	-650	5	-2.94	3163745800	144442	74.94	21850	22700	21350	28700	15500	22100	21903.23	2.84	0	25188	24500	23300	22550	21350	20600	22925	20975	40	6600	500	14580	50	1	7968680	1709	-34.05	10.22	12	1.81	-630.00	2099.00	25500	20241021	-15.88	2880	20240717	644.79	25500	-15.88	20241021	2880	644.79	20240717	25500	-15.88	20241021	2880	644.79	20240717	0.09	N	123330	500	39 억		226259	N	N	0	N	00	N
27	20241028	140851	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	-450	5	-2.04	2939057000	133971	69.50	21850	22700	21400	28700	15500	22100	21938.01	2.84	0	24246	24500	23300	22550	21350	20600	22925	20975	40	6600	500	14580	50	1	7968680	1725	-34.37	10.31	12	1.68	-630.00	2099.00	25500	20241021	-15.10	2880	20240717	651.74	25500	-15.10	20241021	2880	651.74	20240717	25500	-15.10	20241021	2880	651.74	20240717	0.09	N	123330	500	39 억		226259	N	N	0	N	00	N
28	20241028	130844	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	-300	5	-1.36	2549778600	115933	60.15	21850	22700	21500	28700	15500	22100	21993.55	2.84	0	30028	24500	23300	22550	21350	20600	22925	20975	40	6600	500	14580	50	1	7968680	1737	-34.60	10.39	12	1.45	-630.00	2099.00	25500	20241021	-14.51	2880	20240717	656.94	25500	-14.51	20241021	2880	656.94	20240717	25500	-14.51	20241021	2880	656.94	20240717	0.09	N	123330	500	39 억		226259	N	N	0	N	00	N
29	20241028	120849	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-500	5	-2.26	1995906700	90460	46.93	21850	22700	21500	28700	15500	22100	22063.97	2.84	0	15198	24500	23300	22550	21350	20600	22925	20975	40	6600	500	14580	50	1	7968680	1721	-34.29	10.29	12	1.14	-630.00	2099.00	25500	20241021	-15.29	2880	20240717	650.00	25500	-15.29	20241021	2880	650.00	20240717	25500	-15.29	20241021	2880	650.00	20240717	0.09	N	123330	500	39 억		226259	N	N	0	N	00	N
30	20241028	110735	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	100	2	0.45	1671544850	75578	39.21	21850	22700	21600	28700	15500	22100	22116.82	2.84	0	20539	24500	23300	22550	21350	20600	22925	20975	40	6600	500	14580	50	1	7968680	1769	-35.24	10.58	12	0.95	-630.00	2099.00	25500	20241021	-12.94	2880	20240717	670.83	25500	-12.94	20241021	2880	670.83	20240717	25500	-12.94	20241021	2880	670.83	20240717	0.09	N	123330	500	39 억		226259	N	N	0	N	00	N
31	20241028	100845	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	-350	5	-1.58	1129402300	50922	26.42	21850	22700	21600	28700	15500	22100	22179.06	2.84	0	11188	24500	23300	22550	21350	20600	22925	20975	40	6600	500	14580	50	1	7968680	1733	-34.52	10.36	12	0.64	-630.00	2099.00	25500	20241021	-14.71	2880	20240717	655.21	25500	-14.71	20241021	2880	655.21	20240717	25500	-14.71	20241021	2880	655.21	20240717	0.09	N	123330	500	39 억		226259	N	N	0	N	00	N
32	20241028	090845	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	600	2	2.71	479092650	21551	11.18	21850	22700	21750	28700	15500	22100	22230.65	2.84	0	5742	24500	23300	22550	21350	20600	22925	20975	40	6600	500	14580	50	1	7968680	1809	-36.03	10.81	12	0.27	-630.00	2099.00	25500	20241021	-10.98	2880	20240717	688.19	25500	-10.98	20241021	2880	688.19	20240717	25500	-10.98	20241021	2880	688.19	20240717	0.09	N	123330	500	39 억		226259	N	N	0	N	00	N
33	20241025	160847	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-1300	5	-5.56	4328948350	191773	66.08	23400	23750	21800	30400	16400	23400	22573.49	3.50	0	-52520	25800	24600	22750	21550	19700	25200	22150	40	7000	500	15440	50	1	7968680	1761	-35.08	10.53	12	2.41	-630.00	2099.00	25500	20241021	-13.33	2880	20240717	667.36	25500	-13.33	20241021	2880	667.36	20240717	25500	-13.33	20241021	2880	667.36	20240717	0.09	N	123330	500	39 억		279034	N	N	0	N	00	N
34	20241025	150848	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-1400	5	-5.98	4066757300	179866	61.98	23400	23750	21800	30400	16400	23400	22609.93	3.50	0	-49325	25800	24600	22750	21550	19700	25200	22150	40	7000	500	15440	50	1	7968680	1753	-34.92	10.48	12	2.26	-630.00	2099.00	25500	20241021	-13.73	2880	20240717	663.89	25500	-13.73	20241021	2880	663.89	20240717	25500	-13.73	20241021	2880	663.89	20240717	0.09	N	123330	500	39 억		279034	N	N	0	N	00	N
35	20241025	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-1400	5	-5.98	3372988250	148327	51.11	23400	23750	21800	30400	16400	23400	22740.22	3.50	0	-37405	25800	24600	22750	21550	19700	25200	22150	40	7000	500	15440	50	1	7968680	1753	-34.92	10.48	12	1.86	-630.00	2099.00	25500	20241021	-13.73	2880	20240717	663.89	25500	-13.73	20241021	2880	663.89	20240717	25500	-13.73	20241021	2880	663.89	20240717	0.09	N	123330	500	39 억		279034	N	N	0	N	00	N
36	20241025	130848	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	-900	5	-3.85	2749463800	120265	41.44	23400	23750	21800	30400	16400	23400	22861.71	3.50	0	-33078	25800	24600	22750	21550	19700	25200	22150	40	7000	500	15440	50	1	7968680	1793	-35.71	10.72	12	1.51	-630.00	2099.00	25500	20241021	-11.76	2880	20240717	681.25	25500	-11.76	20241021	2880	681.25	20240717	25500	-11.76	20241021	2880	681.25	20240717	0.09	N	123330	500	39 억		279034	N	N	0	N	00	N
37	20241025	120851	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	-900	5	-3.85	2345095800	102393	35.28	23400	23750	21800	30400	16400	23400	22902.89	3.50	0	-20586	25800	24600	22750	21550	19700	25200	22150	40	7000	500	15440	50	1	7968680	1793	-35.71	10.72	12	1.28	-630.00	2099.00	25500	20241021	-11.76	2880	20240717	681.25	25500	-11.76	20241021	2880	681.25	20240717	25500	-11.76	20241021	2880	681.25	20240717	0.09	N	123330	500	39 억		279034	N	N	0	N	00	N
38	20241025	110844	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	-1150	5	-4.91	1989492750	86341	29.75	23400	23750	22100	30400	16400	23400	23042.27	3.50	0	-14474	25800	24600	22750	21550	19700	25200	22150	40	7000	500	15440	50	1	7968680	1773	-35.32	10.60	12	1.08	-630.00	2099.00	25500	20241021	-12.75	2880	20240717	672.57	25500	-12.75	20241021	2880	672.57	20240717	25500	-12.75	20241021	2880	672.57	20240717	0.09	N	123330	500	39 억		279034	N	N	0	N	00	N
39	20241025	100846	57	100.00	KOSDAQ		화학	N	N	N	N		N	22900	-500	5	-2.14	1379292600	59153	20.38	23400	23750	22700	30400	16400	23400	23317.37	3.50	0	-4429	25800	24600	22750	21550	19700	25200	22150	40	7000	500	15440	50	1	7968680	1825	-36.35	10.91	12	0.74	-630.00	2099.00	25500	20241021	-10.20	2880	20240717	695.14	25500	-10.20	20241021	2880	695.14	20240717	25500	-10.20	20241021	2880	695.14	20240717	0.09	N	123330	500	39 억		279034	N	N	0	N	00	N
40	20241025	090849	57	100.00	KOSDAQ		화학	N	N	N	N		N	23450	50	2	0.21	477467400	20370	7.02	23400	23750	23150	30400	16400	23400	23439.73	3.50	0	-4787	25800	24600	22750	21550	19700	25200	22150	40	7000	500	15440	50	1	7968680	1869	-37.22	11.17	12	0.26	-630.00	2099.00	25500	20241021	-8.04	2880	20240717	714.24	25500	-8.04	20241021	2880	714.24	20240717	25500	-8.04	20241021	2880	714.24	20240717	0.09	N	123330	500	39 억		279034	N	N	0	N	00	N
41	20241024	160830	57	100.00	KOSDAQ		화학	N	N	N	N		N	23400	1150	2	5.17	6516957200	289318	68.17	22000	23950	20900	28900	15600	22250	22523.88	3.20	0	24507	25150	23700	22350	20900	19550	23025	20225	40	6650	500	14680	50	1	7968680	1865	-37.14	11.15	12	3.63	-630.00	2099.00	25500	20241021	-8.24	2880	20240717	712.50	25500	-8.24	20241021	2880	712.50	20240717	25500	-8.24	20241021	2880	712.50	20240717	0.09	N	123330	500	39 억		254838	N	N	0	N	00	N
42	20241024	150838	57	100.00	KOSDAQ		화학	N	N	N	N		N	23100	850	2	3.82	6323438500	281011	66.21	22000	23950	20900	28900	15600	22250	22502.50	3.20	0	23365	25150	23700	22350	20900	19550	23025	20225	40	6650	500	14680	50	1	7968680	1841	-36.67	11.01	12	3.53	-630.00	2099.00	25500	20241021	-9.41	2880	20240717	702.08	25500	-9.41	20241021	2880	702.08	20240717	25500	-9.41	20241021	2880	702.08	20240717	0.09	N	123330	500	39 억		254838	N	N	0	N	00	N
43	20241024	140826	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	1350	2	6.07	5309826200	237985	56.07	22000	23600	20900	28900	15600	22250	22311.61	3.20	0	27576	25150	23700	22350	20900	19550	23025	20225	40	6650	500	14680	50	1	7968680	1881	-37.46	11.24	12	2.99	-630.00	2099.00	25500	20241021	-7.45	2880	20240717	719.44	25500	-7.45	20241021	2880	719.44	20240717	25500	-7.45	20241021	2880	719.44	20240717	0.09	N	123330	500	39 억		254838	N	N	0	N	00	N
44	20241024	130836	57	100.00	KOSDAQ		화학	N	N	N	N		N	23150	900	2	4.04	4548676450	205263	48.36	22000	23350	20900	28900	15600	22250	22160.21	3.20	0	25774	25150	23700	22350	20900	19550	23025	20225	40	6650	500	14680	50	1	7968680	1845	-36.75	11.03	12	2.58	-630.00	2099.00	25500	20241021	-9.22	2880	20240717	703.82	25500	-9.22	20241021	2880	703.82	20240717	25500	-9.22	20241021	2880	703.82	20240717	0.09	N	123330	500	39 억		254838	N	N	0	N	00	N
45	20241024	120835	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	350	2	1.57	3723091550	169523	39.94	22000	23050	20900	28900	15600	22250	21962.08	3.20	0	21275	25150	23700	22350	20900	19550	23025	20225	40	6650	500	14680	50	1	7968680	1801	-35.87	10.77	12	2.13	-630.00	2099.00	25500	20241021	-11.37	2880	20240717	684.72	25500	-11.37	20241021	2880	684.72	20240717	25500	-11.37	20241021	2880	684.72	20240717	0.09	N	123330	500	39 억		254838	N	N	0	N	00	N
46	20241024	110838	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	350	2	1.57	2619189700	121069	28.53	22000	22600	20900	28900	15600	22250	21633.60	3.20	0	17154	25150	23700	22350	20900	19550	23025	20225	40	6650	500	14680	50	1	7968680	1801	-35.87	10.77	12	1.52	-630.00	2099.00	25500	20241021	-11.37	2880	20240717	684.72	25500	-11.37	20241021	2880	684.72	20240717	25500	-11.37	20241021	2880	684.72	20240717	0.09	N	123330	500	39 억		254838	N	N	0	N	00	N
47	20241024	100820	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-650	5	-2.92	1620390900	75881	17.88	22000	22000	20900	28900	15600	22250	21353.77	3.20	0	13474	25150	23700	22350	20900	19550	23025	20225	40	6650	500	14680	50	1	7968680	1721	-34.29	10.29	12	0.95	-630.00	2099.00	25500	20241021	-15.29	2880	20240717	650.00	25500	-15.29	20241021	2880	650.00	20240717	25500	-15.29	20241021	2880	650.00	20240717	0.09	N	123330	500	39 억		254838	N	N	0	N	00	N
48	20241024	090902	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	-1000	5	-4.49	527478750	24678	5.81	22000	22000	20900	28900	15600	22250	21372.64	3.20	0	5128	25150	23700	22350	20900	19550	23025	20225	40	6650	500	14680	50	1	7968680	1693	-33.73	10.12	12	0.31	-630.00	2099.00	25500	20241021	-16.67	2880	20240717	637.85	25500	-16.67	20241021	2880	637.85	20240717	25500	-16.67	20241021	2880	637.85	20240717	0.09	N	123330	500	39 억		254838	N	N	0	N	00	N
49	20241023	160837	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	-750	5	-3.26	9331688250	421832	78.86	22750	23800	21000	29900	16100	23000	22121.59	3.08	0	8962	26033	24516	23383	21866	20733	23950	21300	40	6900	500	15180	50	1	7968680	1773	-35.32	10.60	12	5.29	-630.00	2099.00	25500	20241021	-12.75	2880	20240717	672.57	25500	-12.75	20241021	2880	672.57	20240717	25500	-12.75	20241021	2880	672.57	20240717	0.09	N	123330	500	39 억		245685	N	N	0	N	00	N
50	20241023	150852	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-800	5	-3.48	9085853450	410740	76.79	22750	23800	21000	29900	16100	23000	22120.69	3.08	0	14324	26033	24516	23383	21866	20733	23950	21300	40	6900	500	15180	50	1	7968680	1769	-35.24	10.58	12	5.15	-630.00	2099.00	25500	20241021	-12.94	2880	20240717	670.83	25500	-12.94	20241021	2880	670.83	20240717	25500	-12.94	20241021	2880	670.83	20240717	0.09	N	123330	500	39 억		245685	N	N	0	N	00	N
51	20241023	140856	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	-1200	5	-5.22	7519221300	340621	63.68	22750	23800	21000	29900	16100	23000	22075.04	3.08	0	16863	26033	24516	23383	21866	20733	23950	21300	40	6900	500	15180	50	1	7968680	1737	-34.60	10.39	12	4.27	-630.00	2099.00	25500	20241021	-14.51	2880	20240717	656.94	25500	-14.51	20241021	2880	656.94	20240717	25500	-14.51	20241021	2880	656.94	20240717	0.09	N	123330	500	39 억		245685	N	N	0	N	00	N
52	20241023	130844	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-1400	5	-6.09	6293715200	283498	53.00	22750	23800	21150	29900	16100	23000	22200.21	3.08	0	8050	26033	24516	23383	21866	20733	23950	21300	40	6900	500	15180	50	1	7968680	1721	-34.29	10.29	12	3.56	-630.00	2099.00	25500	20241021	-15.29	2880	20240717	650.00	25500	-15.29	20241021	2880	650.00	20240717	25500	-15.29	20241021	2880	650.00	20240717	0.09	N	123330	500	39 억		245685	N	N	0	N	00	N
53	20241023	120840	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-1450	5	-6.30	5071865150	227615	42.55	22750	23800	21150	29900	16100	23000	22282.65	3.08	0	12434	26033	24516	23383	21866	20733	23950	21300	40	6900	500	15180	50	1	7968680	1717	-34.21	10.27	12	2.86	-630.00	2099.00	25500	20241021	-15.49	2880	20240717	648.26	25500	-15.49	20241021	2880	648.26	20240717	25500	-15.49	20241021	2880	648.26	20240717	0.09	N	123330	500	39 억		245685	N	N	0	N	00	N
54	20241023	110835	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-1300	5	-5.65	4131485200	183740	34.35	22750	23800	21350	29900	16100	23000	22485.50	3.08	0	10450	26033	24516	23383	21866	20733	23950	21300	40	6900	500	15180	50	1	7968680	1729	-34.44	10.34	12	2.31	-630.00	2099.00	25500	20241021	-14.90	2880	20240717	653.47	25500	-14.90	20241021	2880	653.47	20240717	25500	-14.90	20241021	2880	653.47	20240717	0.09	N	123330	500	39 억		245685	N	N	0	N	00	N
55	20241023	100839	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	-250	5	-1.09	2589925650	113677	21.25	22750	23800	22050	29900	16100	23000	22783.20	3.08	0	10266	26033	24516	23383	21866	20733	23950	21300	40	6900	500	15180	50	1	7968680	1813	-36.11	10.84	12	1.43	-630.00	2099.00	25500	20241021	-10.78	2880	20240717	689.93	25500	-10.78	20241021	2880	689.93	20240717	25500	-10.78	20241021	2880	689.93	20240717	0.09	N	123330	500	39 억		245685	N	N	0	N	00	N
56	20241023	090839	57	100.00	KOSDAQ		화학	N	N	N	N		N	23300	300	2	1.30	556194500	24091	4.50	22750	23500	22700	29900	16100	23000	23087.23	3.08	0	7766	26033	24516	23383	21866	20733	23950	21300	40	6900	500	15180	50	1	7968680	1857	-36.98	11.10	12	0.30	-630.00	2099.00	25500	20241021	-8.63	2880	20240717	709.03	25500	-8.63	20241021	2880	709.03	20240717	25500	-8.63	20241021	2880	709.03	20240717	0.09	N	123330	500	39 억		245685	N	N	0	N	00	N
57	20241022	160827	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	-1050	5	-4.37	12440330950	529862	24.87	24900	24900	22250	31250	16850	24050	23481.42	3.27	0	-15843	27616	25832	23716	21932	19816	26725	22825	40	7200	500	15870	50	1	7968680	1833	-36.51	10.96	12	6.65	-630.00	2099.00	25500	20241021	-9.80	2880	20240717	698.61	25500	-9.80	20241021	2880	698.61	20240717	25500	-9.80	20241021	2880	698.61	20240717	0.09	N	123330	500	39 억		260816	N	N	0	N	00	N
58	20241022	150839	57	100.00	KOSDAQ		화학	N	N	N	N		N	23200	-850	5	-3.53	11981859750	509944	23.94	24900	24900	22250	31250	16850	24050	23496.31	3.27	0	-11261	27616	25832	23716	21932	19816	26725	22825	40	7200	500	15870	50	1	7968680	1849	-36.83	11.05	12	6.40	-630.00	2099.00	25500	20241021	-9.02	2880	20240717	705.56	25500	-9.02	20241021	2880	705.56	20240717	25500	-9.02	20241021	2880	705.56	20240717	0.09	N	123330	500	39 억		260816	N	N	0	N	00	N
59	20241022	140839	57	100.00	KOSDAQ		화학	N	N	N	N		N	23400	-650	5	-2.70	11388410150	484353	22.74	24900	24900	22250	31250	16850	24050	23512.51	3.27	0	-7974	27616	25832	23716	21932	19816	26725	22825	40	7200	500	15870	50	1	7968680	1865	-37.14	11.15	12	6.08	-630.00	2099.00	25500	20241021	-8.24	2880	20240717	712.50	25500	-8.24	20241021	2880	712.50	20240717	25500	-8.24	20241021	2880	712.50	20240717	0.09	N	123330	500	39 억		260816	N	N	0	N	00	N
60	20241022	130839	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	-1350	5	-5.61	10610067050	450762	21.16	24900	24900	22250	31250	16850	24050	23537.96	3.27	0	1493	27616	25832	23716	21932	19816	26725	22825	40	7200	500	15870	50	1	7968680	1809	-36.03	10.81	12	5.66	-630.00	2099.00	25500	20241021	-10.98	2880	20240717	688.19	25500	-10.98	20241021	2880	688.19	20240717	25500	-10.98	20241021	2880	688.19	20240717	0.09	N	123330	500	39 억		260816	N	N	0	N	00	N
61	20241022	120837	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	-1050	5	-4.37	9773774000	413879	19.43	24900	24900	22250	31250	16850	24050	23614.95	3.27	0	12407	27616	25832	23716	21932	19816	26725	22825	40	7200	500	15870	50	1	7968680	1833	-36.51	10.96	12	5.19	-630.00	2099.00	25500	20241021	-9.80	2880	20240717	698.61	25500	-9.80	20241021	2880	698.61	20240717	25500	-9.80	20241021	2880	698.61	20240717	0.09	N	123330	500	39 억		260816	N	N	0	N	00	N
62	20241022	110833	57	100.00	KOSDAQ		화학	N	N	N	N		N	22950	-1100	5	-4.57	9461507000	400363	18.79	24900	24900	22250	31250	16850	24050	23632.22	3.27	0	15161	27616	25832	23716	21932	19816	26725	22825	40	7200	500	15870	50	1	7968680	1829	-36.43	10.93	12	5.02	-630.00	2099.00	25500	20241021	-10.00	2880	20240717	696.88	25500	-10.00	20241021	2880	696.88	20240717	25500	-10.00	20241021	2880	696.88	20240717	0.09	N	123330	500	39 억		260816	N	N	0	N	00	N
63	20241022	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	22900	-1150	5	-4.78	7398573600	309837	14.55	24900	24900	22500	31250	16850	24050	23878.87	3.27	0	28074	27616	25832	23716	21932	19816	26725	22825	40	7200	500	15870	50	1	7968680	1825	-36.35	10.91	12	3.89	-630.00	2099.00	25500	20241021	-10.20	2880	20240717	695.14	25500	-10.20	20241021	2880	695.14	20240717	25500	-10.20	20241021	2880	695.14	20240717	0.09	N	123330	500	39 억		260816	N	N	0	N	00	N
64	20241022	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	23500	-550	5	-2.29	2427438250	100154	4.70	24900	24900	23450	31250	16850	24050	24237.24	3.27	0	-14917	27616	25832	23716	21932	19816	26725	22825	40	7200	500	15870	50	1	7968680	1873	-37.30	11.20	12	1.26	-630.00	2099.00	25500	20241021	-7.84	2880	20240717	715.97	25500	-7.84	20241021	2880	715.97	20240717	25500	-7.84	20241021	2880	715.97	20240717	0.09	N	123330	500	39 억		260816	N	N	0	N	00	N
65	20241021	160826	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	24050	4430	2	22.58	51014991700	2115328	1869.39	22000	25500	21600	25500	13740	19620	24116.86	1.09	0	175112	20646	20132	19346	18832	18046	20390	19090	40	5880	500	12940	50	1	7968680	1916	-38.17	11.46	12	26.55	-630.00	2099.00	25500	20241021	-5.69	2880	20240717	735.07	25500	-5.69	20241021	2880	735.07	20240717	25500	-5.69	20241021	2880	735.07	20240717	0.09	N	123330	500	39 억		86728	N	N	0	N	01	N
66	20241021	150831	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	24050	4430	2	22.58	49913802950	2069437	1828.84	22000	25500	21600	25500	13740	19620	24119.51	1.09	0	171851	20646	20132	19346	18832	18046	20390	19090	40	5880	500	12940	50	1	7968680	1916	-38.17	11.46	12	25.97	-630.00	2099.00	25500	20241021	-5.69	2880	20240717	735.07	25500	-5.69	20241021	2880	735.07	20240717	25500	-5.69	20241021	2880	735.07	20240717	0.09	N	123330	500	39 억		86728	N	N	0	N	01	N
67	20241021	140833	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	23500	3880	2	19.78	47303872450	1959091	1731.32	22000	25500	21600	25500	13740	19620	24145.83	1.09	0	155199	20646	20132	19346	18832	18046	20390	19090	40	5880	500	12940	50	1	7968680	1873	-37.30	11.20	12	24.58	-630.00	2099.00	25500	20241021	-7.84	2880	20240717	715.97	25500	-7.84	20241021	2880	715.97	20240717	25500	-7.84	20241021	2880	715.97	20240717	0.09	N	123330	500	39 억		86728	N	N	0	N	01	N
68	20241021	130831	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	23950	4330	2	22.07	42848127050	1771125	1565.21	22000	25500	21600	25500	13740	19620	24192.60	1.09	0	163555	20646	20132	19346	18832	18046	20390	19090	40	5880	500	12940	50	1	7968680	1908	-38.02	11.41	12	22.23	-630.00	2099.00	25500	20241021	-6.08	2880	20240717	731.60	25500	-6.08	20241021	2880	731.60	20240717	25500	-6.08	20241021	2880	731.60	20240717	0.09	N	123330	500	39 억		86728	N	N	0	N	01	N
69	20241021	120831	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	24250	4630	2	23.60	41060328700	1696712	1499.45	22000	25500	21600	25500	13740	19620	24199.94	1.09	0	172444	20646	20132	19346	18832	18046	20390	19090	40	5880	500	12940	50	1	7968680	1932	-38.49	11.55	12	21.29	-630.00	2099.00	25500	20241021	-4.90	2880	20240717	742.01	25500	-4.90	20241021	2880	742.01	20240717	25500	-4.90	20241021	2880	742.01	20240717	0.09	N	123330	500	39 억		86728	N	N	0	N	01	N
70	20241021	110827	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	24600	4980	2	25.38	39187986750	1620298	1431.92	22000	25500	21600	25500	13740	19620	24185.67	1.09	0	164951	20646	20132	19346	18832	18046	20390	19090	40	5880	500	12940	50	1	7968680	1960	-39.05	11.72	12	20.33	-630.00	2099.00	25500	20241021	-3.53	2880	20240717	754.17	25500	-3.53	20241021	2880	754.17	20240717	25500	-3.53	20241021	2880	754.17	20240717	0.09	N	123330	500	39 억		86728	N	N	0	N	01	N
71	20241021	100830	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25500	5880	1	29.97	27713313500	1153224	1019.15	22000	25500	21600	25500	13740	19620	24031.16	1.09	0	92059	20646	20132	19346	18832	18046	20390	19090	40	5880	500	12940	50	1	7968680	2032	-40.48	12.15	12	14.47	-630.00	2099.00	25500	20241021	0.00	2880	20240717	785.42	25500	0.00	20241021	2880	785.42	20240717	25500	0.00	20241021	2880	785.42	20240717	0.09	N	123330	500	39 억		86728	N	N	0	N	01	N
72	20241021	090829	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	22700	3080	2	15.70	5694274750	249904	220.85	22000	24150	21600	25500	13740	19620	22785.85	1.09	0	-8087	20646	20132	19346	18832	18046	20390	19090	40	5880	500	12940	50	1	7968680	1809	-36.03	10.81	12	3.14	-630.00	2099.00	24150	20241021	-6.00	2880	20240717	688.19	24150	-6.00	20241021	2880	688.19	20240717	24150	-6.00	20241021	2880	688.19	20240717	0.09	N	123330	500	39 억		86728	N	N	0	N	01	N
73	20241018	160827	53	100.00	KOSDAQ		화학	N	N	N	N		N	19620	920	2	4.92	2094414710	107655	99.42	18700	19860	18560	24300	13090	18700	19454.26	0.48	0	25398	19933	19316	18863	18246	17793	19090	18020	40	5600	500	0	10	1	7968680	1563	-31.14	9.35	12	1.35	-630.00	2099.00	20000	20241016	-1.90	2880	20240717	581.25	20000	-1.90	20241016	2880	581.25	20240717	20000	-1.90	20241016	2880	581.25	20240717	0.09	N	123330	500	39 억		38492	N	N	0	N	02	N
74	20241018	150849	53	100.00	KOSDAQ		화학	N	N	N	N		N	19550	850	2	4.55	1780273870	91625	84.61	18700	19860	18560	24300	13090	18700	19430.00	0.48	0	19194	19933	19316	18863	18246	17793	19090	18020	40	5600	500	0	10	1	7968680	1558	-31.03	9.31	12	1.15	-630.00	2099.00	20000	20241016	-2.25	2880	20240717	578.82	20000	-2.25	20241016	2880	578.82	20240717	20000	-2.25	20241016	2880	578.82	20240717	0.09	N	123330	500	39 억		38492	N	N	0	N	02	N
75	20241018	140851	53	100.00	KOSDAQ		화학	N	N	N	N		N	19330	630	2	3.37	1485255760	76481	70.63	18700	19860	18560	24300	13090	18700	19419.93	0.48	0	14462	19933	19316	18863	18246	17793	19090	18020	40	5600	500	0	10	1	7968680	1540	-30.68	9.21	12	0.96	-630.00	2099.00	20000	20241016	-3.35	2880	20240717	571.18	20000	-3.35	20241016	2880	571.18	20240717	20000	-3.35	20241016	2880	571.18	20240717	0.09	N	123330	500	39 억		38492	N	N	0	N	02	N
76	20241018	130836	53	100.00	KOSDAQ		화학	N	N	N	N		N	19370	670	2	3.58	1246311860	64096	59.19	18700	19860	18560	24300	13090	18700	19444.46	0.48	0	12149	19933	19316	18863	18246	17793	19090	18020	40	5600	500	0	10	1	7968680	1544	-30.75	9.23	12	0.80	-630.00	2099.00	20000	20241016	-3.15	2880	20240717	572.57	20000	-3.15	20241016	2880	572.57	20240717	20000	-3.15	20241016	2880	572.57	20240717	0.09	N	123330	500	39 억		38492	N	N	0	N	02	N
77	20241018	120847	53	100.00	KOSDAQ		화학	N	N	N	N		N	19500	800	2	4.28	1140723280	58666	54.18	18700	19860	18560	24300	13090	18700	19444.37	0.48	0	11448	19933	19316	18863	18246	17793	19090	18020	40	5600	500	0	10	1	7968680	1554	-30.95	9.29	12	0.74	-630.00	2099.00	20000	20241016	-2.50	2880	20240717	577.08	20000	-2.50	20241016	2880	577.08	20240717	20000	-2.50	20241016	2880	577.08	20240717	0.09	N	123330	500	39 억		38492	N	N	0	N	02	N
78	20241018	110842	53	100.00	KOSDAQ		화학	N	N	N	N		N	19370	670	2	3.58	1066833090	54867	50.67	18700	19860	18560	24300	13090	18700	19443.98	0.48	0	11138	19933	19316	18863	18246	17793	19090	18020	40	5600	500	0	10	1	7968680	1544	-30.75	9.23	12	0.69	-630.00	2099.00	20000	20241016	-3.15	2880	20240717	572.57	20000	-3.15	20241016	2880	572.57	20240717	20000	-3.15	20241016	2880	572.57	20240717	0.09	N	123330	500	39 억		38492	N	N	0	N	02	N
79	20241018	100831	53	100.00	KOSDAQ		화학	N	N	N	N		N	19360	660	2	3.53	951245750	48891	45.15	18700	19860	18560	24300	13090	18700	19456.46	0.48	0	10725	19933	19316	18863	18246	17793	19090	18020	40	5600	500	0	10	1	7968680	1543	-30.73	9.22	12	0.61	-630.00	2099.00	20000	20241016	-3.20	2880	20240717	572.22	20000	-3.20	20241016	2880	572.22	20240717	20000	-3.20	20241016	2880	572.22	20240717	0.09	N	123330	500	39 억		38492	N	N	0	N	02	N
80	20241018	090832	53	100.00	KOSDAQ		화학	N	N	N	N		N	19230	530	2	2.83	125835890	6658	6.15	18700	19270	18560	24300	13090	18700	18899.95	0.48	0	1806	19933	19316	18863	18246	17793	19090	18020	40	5600	500	0	10	1	7968680	1532	-30.52	9.16	12	0.08	-630.00	2099.00	20000	20241016	-3.85	2880	20240717	567.71	20000	-3.85	20241016	2880	567.71	20240717	20000	-3.85	20241016	2880	567.71	20240717	0.09	N	123330	500	39 억		38492	N	N	0	N	02	N
81	20241017	160830	53	100.00	KOSDAQ		화학	N	N	N	N		N	18700	-690	5	-3.56	2019063620	107764	123.25	19390	19480	18410	25200	13580	19390	18736.08	0.66	0	-14882	20463	19926	19463	18926	18463	19890	18890	40	5810	500	0	10	1	7968680	1490	-29.68	8.91	12	1.35	-630.00	2099.00	20000	20241016	-6.50	2880	20240717	549.31	20000	-6.50	20241016	2880	549.31	20240717	20000	-6.50	20241016	2880	549.31	20240717	0.09	N	123330	500	39 억		52855	N	N	0	N	02	N
82	20241017	150832	53	100.00	KOSDAQ		화학	N	N	N	N		N	18600	-790	5	-4.07	1743571650	93014	106.38	19390	19480	18410	25200	13580	19390	18745.26	0.66	0	-12443	20463	19926	19463	18926	18463	19890	18890	40	5810	500	0	10	1	7968680	1482	-29.52	8.86	12	1.17	-630.00	2099.00	20000	20241016	-7.00	2880	20240717	545.83	20000	-7.00	20241016	2880	545.83	20240717	20000	-7.00	20241016	2880	545.83	20240717	0.09	N	123330	500	39 억		52855	N	N	0	N	02	N
83	20241017	140835	53	100.00	KOSDAQ		화학	N	N	N	N		N	18690	-700	5	-3.61	1580616960	84292	96.41	19390	19480	18410	25200	13580	19390	18751.68	0.66	0	-11292	20463	19926	19463	18926	18463	19890	18890	40	5810	500	0	10	1	7968680	1489	-29.67	8.90	12	1.06	-630.00	2099.00	20000	20241016	-6.55	2880	20240717	548.96	20000	-6.55	20241016	2880	548.96	20240717	20000	-6.55	20241016	2880	548.96	20240717	0.09	N	123330	500	39 억		52855	N	N	0	N	02	N
84	20241017	130832	53	100.00	KOSDAQ		화학	N	N	N	N		N	18710	-680	5	-3.51	1458061120	77746	88.92	19390	19480	18410	25200	13580	19390	18754.16	0.66	0	-9076	20463	19926	19463	18926	18463	19890	18890	40	5810	500	0	10	1	7968680	1491	-29.70	8.91	12	0.98	-630.00	2099.00	20000	20241016	-6.45	2880	20240717	549.65	20000	-6.45	20241016	2880	549.65	20240717	20000	-6.45	20241016	2880	549.65	20240717	0.09	N	123330	500	39 억		52855	N	N	0	N	02	N
85	20241017	120835	53	100.00	KOSDAQ		화학	N	N	N	N		N	18670	-720	5	-3.71	1341078880	71476	81.75	19390	19480	18410	25200	13580	19390	18762.65	0.66	0	-8445	20463	19926	19463	18926	18463	19890	18890	40	5810	500	0	10	1	7968680	1488	-29.63	8.89	12	0.90	-630.00	2099.00	20000	20241016	-6.65	2880	20240717	548.26	20000	-6.65	20241016	2880	548.26	20240717	20000	-6.65	20241016	2880	548.26	20240717	0.09	N	123330	500	39 억		52855	N	N	0	N	02	N
86	20241017	110835	53	100.00	KOSDAQ		화학	N	N	N	N		N	18790	-600	5	-3.09	742912440	39191	44.82	19390	19480	18500	25200	13580	19390	18956.20	0.66	0	-2607	20463	19926	19463	18926	18463	19890	18890	40	5810	500	0	10	1	7968680	1497	-29.83	8.95	12	0.49	-630.00	2099.00	20000	20241016	-6.05	2880	20240717	552.43	20000	-6.05	20241016	2880	552.43	20240717	20000	-6.05	20241016	2880	552.43	20240717	0.09	N	123330	500	39 억		52855	N	N	0	N	02	N
87	20241017	100832	53	100.00	KOSDAQ		화학	N	N	N	N		N	19200	-190	5	-0.98	241889260	12564	14.37	19390	19480	19050	25200	13580	19390	19252.57	0.66	0	-1008	20463	19926	19463	18926	18463	19890	18890	40	5810	500	0	10	1	7968680	1530	-30.48	9.15	12	0.16	-630.00	2099.00	20000	20241016	-4.00	2880	20240717	566.67	20000	-4.00	20241016	2880	566.67	20240717	20000	-4.00	20241016	2880	566.67	20240717	0.09	N	123330	500	39 억		52855	N	N	0	N	02	N
88	20241017	090826	53	100.00	KOSDAQ		화학	N	N	N	N		N	19220	-170	5	-0.88	64522920	3362	3.85	19390	19390	19050	25200	13580	19390	19191.83	0.66	0	-108	20463	19926	19463	18926	18463	19890	18890	40	5810	500	0	10	1	7968680	1532	-30.51	9.16	12	0.04	-630.00	2099.00	20000	20241016	-3.90	2880	20240717	567.36	20000	-3.90	20241016	2880	567.36	20240717	20000	-3.90	20241016	2880	567.36	20240717	0.09	N	123330	500	39 억		52855	N	N	0	N	02	N
89	20241016	160823	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	19390	-260	5	-1.32	1705131730	87148	72.89	19390	20000	19000	25500	13760	19650	19566.08	0.86	0	-15475	20736	20192	19446	18902	18156	20465	19175	40	5850	500	0	10	1	7968680	1545	-30.78	9.24	12	1.09	-630.00	2099.00	20000	20241016	-3.05	2880	20240717	573.26	20000	-3.05	20241016	2880	573.26	20240717	20000	-3.05	20241016	2880	573.26	20240717	0.09	N	123330	500	39 억		68263	N	N	0	N	02	N
90	20241016	150827	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	19570	-80	5	-0.41	1550366900	79198	66.24	19390	20000	19000	25500	13760	19650	19575.83	0.86	0	-14526	20736	20192	19446	18902	18156	20465	19175	40	5850	500	0	10	1	7968680	1559	-31.06	9.32	12	0.99	-630.00	2099.00	20000	20241016	-2.15	2880	20240717	579.51	20000	-2.15	20241016	2880	579.51	20240717	20000	-2.15	20241016	2880	579.51	20240717	0.09	N	123330	500	39 억		68263	N	N	0	N	02	N
91	20241016	140828	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	19680	30	2	0.15	1374578560	70226	58.74	19390	20000	19000	25500	13760	19650	19573.64	0.86	0	-12463	20736	20192	19446	18902	18156	20465	19175	40	5850	500	0	10	1	7968680	1568	-31.24	9.38	12	0.88	-630.00	2099.00	20000	20241016	-1.60	2880	20240717	583.33	20000	-1.60	20241016	2880	583.33	20240717	20000	-1.60	20241016	2880	583.33	20240717	0.09	N	123330	500	39 억		68263	N	N	0	N	02	N
92	20241016	130825	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	19850	200	2	1.02	1147446560	58724	49.12	19390	20000	19000	25500	13760	19650	19539.64	0.86	0	-8741	20736	20192	19446	18902	18156	20465	19175	40	5850	500	0	10	1	7968680	1582	-31.51	9.46	12	0.74	-630.00	2099.00	20000	20241016	-0.75	2880	20240717	589.24	20000	-0.75	20241016	2880	589.24	20240717	20000	-0.75	20241016	2880	589.24	20240717	0.09	N	123330	500	39 억		68263	N	N	0	N	02	N
93	20241016	120826	53	100.00	KOSDAQ		화학	N	N	N	N		N	19490	-160	5	-0.81	584136590	30269	25.32	19390	19590	19000	25500	13760	19650	19298.12	0.86	0	-5470	20736	20192	19446	18902	18156	20465	19175	40	5850	500	0	10	1	7968680	1553	-30.94	9.29	12	0.38	-630.00	2099.00	19990	20241015	-2.50	2880	20240717	576.74	19990	-2.50	20241015	2880	576.74	20240717	19990	-2.50	20241015	2880	576.74	20240717	0.09	N	123330	500	39 억		68263	N	N	0	N	02	N
94	20241016	110823	53	100.00	KOSDAQ		화학	N	N	N	N		N	19250	-400	5	-2.04	466955270	24201	20.24	19390	19590	19000	25500	13760	19650	19294.80	0.86	0	-3597	20736	20192	19446	18902	18156	20465	19175	40	5850	500	0	10	1	7968680	1534	-30.56	9.17	12	0.30	-630.00	2099.00	19990	20241015	-3.70	2880	20240717	568.40	19990	-3.70	20241015	2880	568.40	20240717	19990	-3.70	20241015	2880	568.40	20240717	0.09	N	123330	500	39 억		68263	N	N	0	N	02	N
95	20241016	100824	53	100.00	KOSDAQ		화학	N	N	N	N		N	19310	-340	5	-1.73	326467550	16899	14.14	19390	19590	19000	25500	13760	19650	19318.65	0.86	0	-1563	20736	20192	19446	18902	18156	20465	19175	40	5850	500	0	10	1	7968680	1539	-30.65	9.20	12	0.21	-630.00	2099.00	19990	20241015	-3.40	2880	20240717	570.49	19990	-3.40	20241015	2880	570.49	20240717	19990	-3.40	20241015	2880	570.49	20240717	0.09	N	123330	500	39 억		68263	N	N	0	N	02	N
96	20241016	090826	53	100.00	KOSDAQ		화학	N	N	N	N		N	19160	-490	5	-2.49	58454580	3053	2.55	19390	19390	19000	25500	13760	19650	19145.78	0.86	0	-143	20736	20192	19446	18902	18156	20465	19175	40	5850	500	0	10	1	7968680	1527	-30.41	9.13	12	0.04	-630.00	2099.00	19990	20241015	-4.15	2880	20240717	565.28	19990	-4.15	20241015	2880	565.28	20240717	19990	-4.15	20241015	2880	565.28	20240717	0.09	N	123330	500	39 억		68263	N	N	0	N	02	N
97	20241015	160820	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	19650	160	2	0.82	2305458240	119493	95.08	19310	19990	18700	25300	13650	19490	19292.02	1.08	0	-17593	21016	20252	18926	18162	16836	20635	18545	40	5810	500	0	10	1	7968680	1566	-31.19	9.36	12	1.50	-630.00	2099.00	19990	20241015	-1.70	2880	20240717	582.29	19990	-1.70	20241015	2880	582.29	20240717	19990	-1.70	20241015	2880	582.29	20240717	0.09	N	123330	500	39 억		85802	N	N	0	N	02	N
98	20241015	150828	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	19480	-10	5	-0.05	2216945990	114983	91.50	19310	19990	18700	25300	13650	19490	19280.64	1.08	0	-16222	21016	20252	18926	18162	16836	20635	18545	40	5810	500	0	10	1	7968680	1552	-30.92	9.28	12	1.44	-630.00	2099.00	19990	20241015	-2.55	2880	20240717	576.39	19990	-2.55	20241015	2880	576.39	20240717	19990	-2.55	20241015	2880	576.39	20240717	0.09	N	123330	500	39 억		85802	N	N	0	N	02	N
99	20241015	140826	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	19730	240	2	1.23	1860399650	96692	76.94	19310	19990	18700	25300	13650	19490	19240.47	1.08	0	-16766	21016	20252	18926	18162	16836	20635	18545	40	5810	500	0	10	1	7968680	1572	-31.32	9.40	12	1.21	-630.00	2099.00	19990	20241015	-1.30	2880	20240717	585.07	19990	-1.30	20241015	2880	585.07	20240717	19990	-1.30	20241015	2880	585.07	20240717	0.09	N	123330	500	39 억		85802	N	N	0	N	02	N
100	20241015	130824	53	100.00	KOSDAQ		화학	N	N	N	N		N	19460	-30	5	-0.15	1291468290	67814	53.96	19310	19600	18700	25300	13650	19490	19044.27	1.08	0	-14590	21016	20252	18926	18162	16836	20635	18545	40	5810	500	0	10	1	7968680	1551	-30.89	9.27	12	0.85	-630.00	2099.00	19690	20241014	-1.17	2880	20240717	575.69	19690	-1.17	20241014	2880	575.69	20240717	19690	-1.17	20241014	2880	575.69	20240717	0.09	N	123330	500	39 억		85802	N	N	0	N	02	N
101	20241015	120825	53	100.00	KOSDAQ		화학	N	N	N	N		N	19280	-210	5	-1.08	966546930	51108	40.67	19310	19480	18700	25300	13650	19490	18911.85	1.08	0	-13271	21016	20252	18926	18162	16836	20635	18545	40	5810	500	0	10	1	7968680	1536	-30.60	9.19	12	0.64	-630.00	2099.00	19690	20241014	-2.08	2880	20240717	569.44	19690	-2.08	20241014	2880	569.44	20240717	19690	-2.08	20241014	2880	569.44	20240717	0.09	N	123330	500	39 억		85802	N	N	0	N	02	N
102	20241015	110833	53	100.00	KOSDAQ		화학	N	N	N	N		N	18960	-530	5	-2.72	756192460	39995	31.83	19310	19480	18700	25300	13650	19490	18907.17	1.08	0	-13933	21016	20252	18926	18162	16836	20635	18545	40	5810	500	0	10	1	7968680	1511	-30.10	9.03	12	0.50	-630.00	2099.00	19690	20241014	-3.71	2880	20240717	558.33	19690	-3.71	20241014	2880	558.33	20240717	19690	-3.71	20241014	2880	558.33	20240717	0.09	N	123330	500	39 억		85802	N	N	0	N	02	N
103	20241015	100826	53	100.00	KOSDAQ		화학	N	N	N	N		N	18790	-700	5	-3.59	597297540	31559	25.11	19310	19480	18700	25300	13650	19490	18926.38	1.08	0	-10144	21016	20252	18926	18162	16836	20635	18545	40	5810	500	0	10	1	7968680	1497	-29.83	8.95	12	0.40	-630.00	2099.00	19690	20241014	-4.57	2880	20240717	552.43	19690	-4.57	20241014	2880	552.43	20240717	19690	-4.57	20241014	2880	552.43	20240717	0.09	N	123330	500	39 억		85802	N	N	0	N	02	N
104	20241015	090823	53	100.00	KOSDAQ		화학	N	N	N	N		N	19000	-490	5	-2.51	126543760	6627	5.27	19310	19480	19000	25300	13650	19490	19095.18	1.08	0	-166	21016	20252	18926	18162	16836	20635	18545	40	5810	500	0	10	1	7968680	1514	-30.16	9.05	12	0.08	-630.00	2099.00	19690	20241014	-3.50	2880	20240717	559.72	19690	-3.50	20241014	2880	559.72	20240717	19690	-3.50	20241014	2880	559.72	20240717	0.09	N	123330	500	39 억		85802	N	N	0	N	02	N
105	20241014	160804	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	19490	1230	2	6.74	2379685550	124933	106.28	18540	19690	17600	23700	12790	18260	19046.15	0.76	0	24467	19086	18672	18186	17772	17286	18430	17530	40	5440	500	0	10	1	7968680	1553	-30.94	9.29	12	1.57	-630.00	2099.00	19690	20241014	-1.02	2880	20240717	576.74	19690	-1.02	20241014	2880	576.74	20240717	19690	-1.02	20241014	2880	576.74	20240717	0.09	N	123330	500	39 억		60660	N	N	0	N	02	N
106	20241014	150814	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	19460	1200	2	6.57	2106404840	110903	94.34	18540	19690	17600	23700	12790	18260	18993.28	0.76	0	19098	19086	18672	18186	17772	17286	18430	17530	40	5440	500	0	10	1	7968680	1551	-30.89	9.27	12	1.39	-630.00	2099.00	19690	20241014	-1.17	2880	20240717	575.69	19690	-1.17	20241014	2880	575.69	20240717	19690	-1.17	20241014	2880	575.69	20240717	0.09	N	123330	500	39 억		60660	N	N	0	N	02	N
107	20241014	140814	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	19190	930	2	5.09	1848963840	97525	82.96	18540	19690	17600	23700	12790	18260	18958.94	0.76	0	16584	19086	18672	18186	17772	17286	18430	17530	40	5440	500	0	10	1	7968680	1529	-30.46	9.14	12	1.22	-630.00	2099.00	19690	20241014	-2.54	2880	20240717	566.32	19690	-2.54	20241014	2880	566.32	20240717	19690	-2.54	20241014	2880	566.32	20240717	0.09	N	123330	500	39 억		60660	N	N	0	N	02	N
108	20241014	130812	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	19420	1160	2	6.35	1610849760	85145	72.43	18540	19690	17600	23700	12790	18260	18918.98	0.76	0	13182	19086	18672	18186	17772	17286	18430	17530	40	5440	500	0	10	1	7968680	1548	-30.83	9.25	12	1.07	-630.00	2099.00	19690	20241014	-1.37	2880	20240717	574.31	19690	-1.37	20241014	2880	574.31	20240717	19690	-1.37	20241014	2880	574.31	20240717	0.09	N	123330	500	39 억		60660	N	N	0	N	02	N
109	20241014	120805	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	19190	930	2	5.09	1300282360	69155	58.83	18540	19690	17600	23700	12790	18260	18802.51	0.76	0	8105	19086	18672	18186	17772	17286	18430	17530	40	5440	500	0	10	1	7968680	1529	-30.46	9.14	12	0.87	-630.00	2099.00	19690	20241014	-2.54	2880	20240717	566.32	19690	-2.54	20241014	2880	566.32	20240717	19690	-2.54	20241014	2880	566.32	20240717	0.09	N	123330	500	39 억		60660	N	N	0	N	02	N
110	20241014	110804	53	100.00	KOSDAQ		화학	N	N	N	N		N	18410	150	2	0.82	434245540	23827	20.27	18540	18540	17600	23700	12790	18260	18224.92	0.76	0	1231	19086	18672	18186	17772	17286	18430	17530	40	5440	500	0	10	1	7968680	1467	-29.22	8.77	12	0.30	-630.00	2099.00	19400	20240926	-5.10	2880	20240717	539.24	19400	-5.10	20240926	2880	539.24	20240717	19400	-5.10	20240926	2880	539.24	20240717	0.09	N	123330	500	39 억		60660	N	N	0	N	02	N
111	20241014	100805	53	100.00	KOSDAQ		화학	N	N	N	N		N	18230	-30	5	-0.16	287960660	15815	13.45	18540	18540	17600	23700	12790	18260	18208.04	0.76	0	172	19086	18672	18186	17772	17286	18430	17530	40	5440	500	0	10	1	7968680	1453	-28.94	8.69	12	0.20	-630.00	2099.00	19400	20240926	-6.03	2880	20240717	532.99	19400	-6.03	20240926	2880	532.99	20240717	19400	-6.03	20240926	2880	532.99	20240717	0.09	N	123330	500	39 억		60660	N	N	0	N	02	N
112	20241014	090809	53	100.00	KOSDAQ		화학	N	N	N	N		N	17910	-350	5	-1.92	91596440	5018	4.27	18540	18540	17600	23700	12790	18260	18253.56	0.76	0	-1307	19086	18672	18186	17772	17286	18430	17530	40	5440	500	0	10	1	7968680	1427	-28.43	8.53	12	0.06	-630.00	2099.00	19400	20240926	-7.68	2880	20240717	521.88	19400	-7.68	20240926	2880	521.88	20240717	19400	-7.68	20240926	2880	521.88	20240717	0.09	N	123330	500	39 억		60660	N	N	0	N	02	N
113	20241011	160751	53	100.00	KOSDAQ		화학	N	N	N	N		N	18260	-340	5	-1.83	2124366620	117246	41.90	18600	18600	17700	24150	13020	18600	18118.23	1.10	0	-28015	19833	19216	18383	17766	16933	19525	18075	40	5550	500	0	10	1	7968680	1455	-28.98	8.70	12	1.47	-630.00	2099.00	19400	20240926	-5.88	2880	20240717	534.03	19400	-5.88	20240926	2880	534.03	20240717	19400	-5.88	20240926	2880	534.03	20240717	0.09	N	123330	500	39 억		87819	N	N	0	N	02	N
114	20241011	150805	53	100.00	KOSDAQ		화학	N	N	N	N		N	18270	-330	5	-1.77	2049139170	113118	40.43	18600	18600	17700	24150	13020	18600	18115.06	1.10	0	-27559	19833	19216	18383	17766	16933	19525	18075	40	5550	500	0	10	1	7968680	1456	-29.00	8.70	12	1.42	-630.00	2099.00	19400	20240926	-5.82	2880	20240717	534.38	19400	-5.82	20240926	2880	534.38	20240717	19400	-5.82	20240926	2880	534.38	20240717	0.09	N	123330	500	39 억		87819	N	N	0	N	02	N
115	20241011	140807	53	100.00	KOSDAQ		화학	N	N	N	N		N	18230	-370	5	-1.99	1656516490	91656	32.76	18600	18600	17700	24150	13020	18600	18073.19	1.10	0	-21657	19833	19216	18383	17766	16933	19525	18075	40	5550	500	0	10	1	7968680	1453	-28.94	8.69	12	1.15	-630.00	2099.00	19400	20240926	-6.03	2880	20240717	532.99	19400	-6.03	20240926	2880	532.99	20240717	19400	-6.03	20240926	2880	532.99	20240717	0.09	N	123330	500	39 억		87819	N	N	0	N	02	N
116	20241011	130808	53	100.00	KOSDAQ		화학	N	N	N	N		N	17890	-710	5	-3.82	1405311630	77627	27.74	18600	18600	17800	24150	13020	18600	18103.39	1.10	0	-16674	19833	19216	18383	17766	16933	19525	18075	40	5550	500	0	10	1	7968680	1426	-28.40	8.52	12	0.97	-630.00	2099.00	19400	20240926	-7.78	2880	20240717	521.18	19400	-7.78	20240926	2880	521.18	20240717	19400	-7.78	20240926	2880	521.18	20240717	0.09	N	123330	500	39 억		87819	N	N	0	N	02	N
117	20241011	120802	53	100.00	KOSDAQ		화학	N	N	N	N		N	17910	-690	5	-3.71	1182784950	65247	23.32	18600	18600	17800	24150	13020	18600	18127.81	1.10	0	-9322	19833	19216	18383	17766	16933	19525	18075	40	5550	500	0	10	1	7968680	1427	-28.43	8.53	12	0.82	-630.00	2099.00	19400	20240926	-7.68	2880	20240717	521.88	19400	-7.68	20240926	2880	521.88	20240717	19400	-7.68	20240926	2880	521.88	20240717	0.09	N	123330	500	39 억		87819	N	N	0	N	02	N
118	20241011	110802	53	100.00	KOSDAQ		화학	N	N	N	N		N	18140	-460	5	-2.47	1101622450	60732	21.70	18600	18600	17800	24150	13020	18600	18139.08	1.10	0	-6798	19833	19216	18383	17766	16933	19525	18075	40	5550	500	0	10	1	7968680	1446	-28.79	8.64	12	0.76	-630.00	2099.00	19400	20240926	-6.49	2880	20240717	529.86	19400	-6.49	20240926	2880	529.86	20240717	19400	-6.49	20240926	2880	529.86	20240717	0.09	N	123330	500	39 억		87819	N	N	0	N	02	N
119	20241011	100810	53	100.00	KOSDAQ		화학	N	N	N	N		N	17900	-700	5	-3.76	759930020	41726	14.91	18600	18600	17900	24150	13020	18600	18212.39	1.10	0	-2808	19833	19216	18383	17766	16933	19525	18075	40	5550	500	0	10	1	7968680	1426	-28.41	8.53	12	0.52	-630.00	2099.00	19400	20240926	-7.73	2880	20240717	521.53	19400	-7.73	20240926	2880	521.53	20240717	19400	-7.73	20240926	2880	521.53	20240717	0.09	N	123330	500	39 억		87819	N	N	0	N	02	N
120	20241011	090807	53	100.00	KOSDAQ		화학	N	N	N	N		N	18420	-180	5	-0.97	167604370	9136	3.27	18600	18600	18160	24150	13020	18600	18345.49	1.10	0	982	19833	19216	18383	17766	16933	19525	18075	40	5550	500	0	10	1	7968680	1468	-29.24	8.78	12	0.11	-630.00	2099.00	19400	20240926	-5.05	2880	20240717	539.58	19400	-5.05	20240926	2880	539.58	20240717	19400	-5.05	20240926	2880	539.58	20240717	0.09	N	123330	500	39 억		87819	N	N	0	N	02	N
121	20241010	160822	53	100.00	KOSDAQ		화학	N	N	N	N		N	18600	1250	2	7.20	5100614200	279109	252.15	18510	19000	17550	22550	12150	17350	18273.60	1.05	0	5372	17970	17660	17200	16890	16430	17815	17045	40	5200	500	0	10	1	7968680	1482	-29.52	8.86	12	3.50	-630.00	2099.00	19400	20240926	-4.12	2880	20240717	545.83	19400	-4.12	20240926	2880	545.83	20240717	19400	-4.12	20240926	2880	545.83	20240717	0.09	N	123330	500	39 억		83570	N	N	0	N	02	N
122	20241010	150836	53	100.00	KOSDAQ		화학	N	N	N	N		N	18600	1250	2	7.20	4855630910	265944	240.25	18510	19000	17550	22550	12150	17350	18258.10	1.05	0	3455	17970	17660	17200	16890	16430	17815	17045	40	5200	500	0	10	1	7968680	1482	-29.52	8.86	12	3.34	-630.00	2099.00	19400	20240926	-4.12	2880	20240717	545.83	19400	-4.12	20240926	2880	545.83	20240717	19400	-4.12	20240926	2880	545.83	20240717	0.09	N	123330	500	39 억		83570	N	N	0	N	02	N
123	20241010	140830	53	100.00	KOSDAQ		화학	N	N	N	N		N	18250	900	2	5.19	3667621910	202251	182.71	18510	19000	17550	22550	12150	17350	18134.02	1.05	0	-14783	17970	17660	17200	16890	16430	17815	17045	40	5200	500	0	10	1	7968680	1454	-28.97	8.69	12	2.54	-630.00	2099.00	19400	20240926	-5.93	2880	20240717	533.68	19400	-5.93	20240926	2880	533.68	20240717	19400	-5.93	20240926	2880	533.68	20240717	0.09	N	123330	500	39 억		83570	N	N	0	N	02	N
124	20241010	130827	53	100.00	KOSDAQ		화학	N	N	N	N		N	18100	750	2	4.32	3474909400	191643	173.13	18510	19000	17550	22550	12150	17350	18132.21	1.05	0	-15830	17970	17660	17200	16890	16430	17815	17045	40	5200	500	0	10	1	7968680	1442	-28.73	8.62	12	2.40	-630.00	2099.00	19400	20240926	-6.70	2880	20240717	528.47	19400	-6.70	20240926	2880	528.47	20240717	19400	-6.70	20240926	2880	528.47	20240717	0.09	N	123330	500	39 억		83570	N	N	0	N	02	N
125	20241010	120829	53	100.00	KOSDAQ		화학	N	N	N	N		N	17850	500	2	2.88	3203483480	176523	159.47	18510	19000	17550	22550	12150	17350	18147.69	1.05	0	-14942	17970	17660	17200	16890	16430	17815	17045	40	5200	500	0	10	1	7968680	1422	-28.33	8.50	12	2.22	-630.00	2099.00	19400	20240926	-7.99	2880	20240717	519.79	19400	-7.99	20240926	2880	519.79	20240717	19400	-7.99	20240926	2880	519.79	20240717	0.09	N	123330	500	39 억		83570	N	N	0	N	02	N
126	20241010	110828	53	100.00	KOSDAQ		화학	N	N	N	N		N	17910	560	2	3.23	2879013420	158167	142.89	18510	19000	17550	22550	12150	17350	18202.37	1.05	0	-13152	17970	17660	17200	16890	16430	17815	17045	40	5200	500	0	10	1	7968680	1427	-28.43	8.53	12	1.98	-630.00	2099.00	19400	20240926	-7.68	2880	20240717	521.88	19400	-7.68	20240926	2880	521.88	20240717	19400	-7.68	20240926	2880	521.88	20240717	0.09	N	123330	500	39 억		83570	N	N	0	N	02	N
127	20241010	100826	53	100.00	KOSDAQ		화학	N	N	N	N		N	17950	600	2	3.46	2573925790	141092	127.46	18510	19000	17550	22550	12150	17350	18242.90	1.05	0	-7282	17970	17660	17200	16890	16430	17815	17045	40	5200	500	0	10	1	7968680	1430	-28.49	8.55	12	1.77	-630.00	2099.00	19400	20240926	-7.47	2880	20240717	523.26	19400	-7.47	20240926	2880	523.26	20240717	19400	-7.47	20240926	2880	523.26	20240717	0.09	N	123330	500	39 억		83570	N	N	0	N	02	N
128	20241010	090830	53	100.00	KOSDAQ		화학	N	N	N	N		N	18090	740	2	4.27	1858969930	101506	91.70	18510	19000	17550	22550	12150	17350	18313.90	1.05	0	-5624	17970	17660	17200	16890	16430	17815	17045	40	5200	500	0	10	1	7968680	1442	-28.71	8.62	12	1.27	-630.00	2099.00	19400	20240926	-6.75	2880	20240717	528.12	19400	-6.75	20240926	2880	528.12	20240717	19400	-6.75	20240926	2880	528.12	20240717	0.09	N	123330	500	39 억		83570	N	N	0	N	02	N
129	20241008	160821	53	100.00	KOSDAQ		화학	N	N	N	N		N	17350	-210	5	-1.20	1847137330	108451	99.37	17210	17510	16740	22800	12300	17560	17029.61	1.21	0	-13038	18573	18066	17313	16806	16053	18320	17060	40	5240	500	0	10	1	7968680	1383	-27.54	8.27	12	1.36	-630.00	2099.00	19400	20240926	-10.57	2880	20240717	502.43	19400	-10.57	20240926	2880	502.43	20240717	19400	-10.57	20240926	2880	502.43	20240717	0.09	N	123330	500	39 억		96607	N	N	0	N	02	N
130	20241008	150827	53	100.00	KOSDAQ		화학	N	N	N	N		N	17110	-450	5	-2.56	1506278480	88565	81.15	17210	17510	16740	22800	12300	17560	17007.60	1.21	0	-10895	18573	18066	17313	16806	16053	18320	17060	40	5240	500	0	10	1	7968680	1363	-27.16	8.15	12	1.11	-630.00	2099.00	19400	20240926	-11.80	2880	20240717	494.10	19400	-11.80	20240926	2880	494.10	20240717	19400	-11.80	20240926	2880	494.10	20240717	0.09	N	123330	500	39 억		96607	N	N	0	N	02	N
131	20241008	140824	53	100.00	KOSDAQ		화학	N	N	N	N		N	17080	-480	5	-2.73	1300343180	76462	70.06	17210	17510	16740	22800	12300	17560	17006.39	1.21	0	-6663	18573	18066	17313	16806	16053	18320	17060	40	5240	500	0	10	1	7968680	1361	-27.11	8.14	12	0.96	-630.00	2099.00	19400	20240926	-11.96	2880	20240717	493.06	19400	-11.96	20240926	2880	493.06	20240717	19400	-11.96	20240926	2880	493.06	20240717	0.09	N	123330	500	39 억		96607	N	N	0	N	02	N
132	20241008	130823	53	100.00	KOSDAQ		화학	N	N	N	N		N	16940	-620	5	-3.53	1018527670	59867	54.85	17210	17510	16740	22800	12300	17560	17013.16	1.21	0	-7819	18573	18066	17313	16806	16053	18320	17060	40	5240	500	0	10	1	7968680	1350	-26.89	8.07	12	0.75	-630.00	2099.00	19400	20240926	-12.68	2880	20240717	488.19	19400	-12.68	20240926	2880	488.19	20240717	19400	-12.68	20240926	2880	488.19	20240717	0.09	N	123330	500	39 억		96607	N	N	0	N	02	N
133	20241008	120824	53	100.00	KOSDAQ		화학	N	N	N	N		N	17000	-560	5	-3.19	879640120	51674	47.35	17210	17510	16740	22800	12300	17560	17022.87	1.21	0	-5632	18573	18066	17313	16806	16053	18320	17060	40	5240	500	0	10	1	7968680	1355	-26.98	8.10	12	0.65	-630.00	2099.00	19400	20240926	-12.37	2880	20240717	490.28	19400	-12.37	20240926	2880	490.28	20240717	19400	-12.37	20240926	2880	490.28	20240717	0.09	N	123330	500	39 억		96607	N	N	0	N	02	N
134	20241008	110823	53	100.00	KOSDAQ		화학	N	N	N	N		N	17150	-410	5	-2.33	727681910	42742	39.16	17210	17510	16740	22800	12300	17560	17024.97	1.21	0	-5526	18573	18066	17313	16806	16053	18320	17060	40	5240	500	0	10	1	7968680	1367	-27.22	8.17	12	0.54	-630.00	2099.00	19400	20240926	-11.60	2880	20240717	495.49	19400	-11.60	20240926	2880	495.49	20240717	19400	-11.60	20240926	2880	495.49	20240717	0.09	N	123330	500	39 억		96607	N	N	0	N	02	N
135	20241008	100825	53	100.00	KOSDAQ		화학	N	N	N	N		N	16810	-750	5	-4.27	491059090	28742	26.33	17210	17510	16810	22800	12300	17560	17085.05	1.21	0	-6363	18573	18066	17313	16806	16053	18320	17060	40	5240	500	0	10	1	7968680	1340	-26.68	8.01	12	0.36	-630.00	2099.00	19400	20240926	-13.35	2880	20240717	483.68	19400	-13.35	20240926	2880	483.68	20240717	19400	-13.35	20240926	2880	483.68	20240717	0.09	N	123330	500	39 억		96607	N	N	0	N	02	N
136	20241008	090824	53	100.00	KOSDAQ		화학	N	N	N	N		N	17270	-290	5	-1.65	84487730	4867	4.46	17210	17510	17200	22800	12300	17560	17359.26	1.21	0	-2010	18573	18066	17313	16806	16053	18320	17060	40	5240	500	0	10	1	7968680	1376	-27.41	8.23	12	0.06	-630.00	2099.00	19400	20240926	-10.98	2880	20240717	499.65	19400	-10.98	20240926	2880	499.65	20240717	19400	-10.98	20240926	2880	499.65	20240717	0.09	N	123330	500	39 억		96607	N	N	0	N	02	N
137	20241007	160831	53	100.00	KOSDAQ		화학	N	N	N	N		N	17560	910	2	5.47	1843622960	107128	108.62	16890	17820	16560	21600	11660	16650	17208.29	1.27	0	-4452	18016	17332	16766	16082	15516	17050	15800	40	4950	500	0	10	1	7968680	1399	-27.87	8.37	12	1.34	-630.00	2099.00	19400	20240926	-9.48	2880	20240717	509.72	19400	-9.48	20240926	2880	509.72	20240717	19400	-9.48	20240926	2880	509.72	20240717	0.09	N	123330	500	39 억		101038	N	N	0	N	02	N
138	20241007	150756	53	100.00	KOSDAQ		화학	N	N	N	N		N	17530	880	2	5.29	1777600250	103364	104.80	16890	17820	16560	21600	11660	16650	17197.51	1.27	0	-4445	18016	17332	16766	16082	15516	17050	15800	40	4950	500	0	10	1	7968680	1397	-27.83	8.35	12	1.30	-630.00	2099.00	19400	20240926	-9.64	2880	20240717	508.68	19400	-9.64	20240926	2880	508.68	20240717	19400	-9.64	20240926	2880	508.68	20240717	0.09	N	123330	500	39 억		101038	N	N	0	N	02	N
139	20241007	140829	53	100.00	KOSDAQ		화학	N	N	N	N		N	17520	870	2	5.23	1642202780	95604	96.93	16890	17820	16560	21600	11660	16650	17177.16	1.27	0	-3564	18016	17332	16766	16082	15516	17050	15800	40	4950	500	0	10	1	7968680	1396	-27.81	8.35	12	1.20	-630.00	2099.00	19400	20240926	-9.69	2880	20240717	508.33	19400	-9.69	20240926	2880	508.33	20240717	19400	-9.69	20240926	2880	508.33	20240717	0.09	N	123330	500	39 억		101038	N	N	0	N	02	N
140	20241007	130755	53	100.00	KOSDAQ		화학	N	N	N	N		N	17370	720	2	4.32	1103040260	64883	65.79	16890	17420	16560	21600	11660	16650	17000.48	1.27	0	-147	18016	17332	16766	16082	15516	17050	15800	40	4950	500	0	10	1	7968680	1384	-27.57	8.28	12	0.81	-630.00	2099.00	19400	20240926	-10.46	2880	20240717	503.12	19400	-10.46	20240926	2880	503.12	20240717	19400	-10.46	20240926	2880	503.12	20240717	0.09	N	123330	500	39 억		101038	N	N	0	N	02	N
141	20241007	120831	53	100.00	KOSDAQ		화학	N	N	N	N		N	17250	600	2	3.60	886933750	52407	53.14	16890	17420	16560	21600	11660	16650	16923.98	1.27	0	1442	18016	17332	16766	16082	15516	17050	15800	40	4950	500	0	10	1	7968680	1375	-27.38	8.22	12	0.66	-630.00	2099.00	19400	20240926	-11.08	2880	20240717	498.96	19400	-11.08	20240926	2880	498.96	20240717	19400	-11.08	20240926	2880	498.96	20240717	0.09	N	123330	500	39 억		101038	N	N	0	N	02	N
142	20241007	110744	53	100.00	KOSDAQ		화학	N	N	N	N		N	16990	340	2	2.04	526987260	31418	31.86	16890	17000	16560	21600	11660	16650	16773.44	1.27	0	5129	18016	17332	16766	16082	15516	17050	15800	40	4950	500	0	10	1	7968680	1354	-26.97	8.09	12	0.39	-630.00	2099.00	19400	20240926	-12.42	2880	20240717	489.93	19400	-12.42	20240926	2880	489.93	20240717	19400	-12.42	20240926	2880	489.93	20240717	0.09	N	123330	500	39 억		101038	N	N	0	N	02	N
143	20241007	100745	53	100.00	KOSDAQ		화학	N	N	N	N		N	16690	40	2	0.24	306624410	18327	18.58	16890	17000	16560	21600	11660	16650	16730.77	1.27	0	1352	18016	17332	16766	16082	15516	17050	15800	40	4950	500	0	10	1	7968680	1330	-26.49	7.95	12	0.23	-630.00	2099.00	19400	20240926	-13.97	2880	20240717	479.51	19400	-13.97	20240926	2880	479.51	20240717	19400	-13.97	20240926	2880	479.51	20240717	0.09	N	123330	500	39 억		101038	N	N	0	N	02	N
144	20241007	090819	53	100.00	KOSDAQ		화학	N	N	N	N		N	16800	150	2	0.90	49957640	2972	3.01	16890	16890	16730	21600	11660	16650	16809.70	1.27	0	-377	18016	17332	16766	16082	15516	17050	15800	40	4950	500	0	10	1	7968680	1339	-26.67	8.00	12	0.04	-630.00	2099.00	19400	20240926	-13.40	2880	20240717	483.33	19400	-13.40	20240926	2880	483.33	20240717	19400	-13.40	20240926	2880	483.33	20240717	0.09	N	123330	500	39 억		101038	N	N	0	N	02	N
145	20241004	160722	53	100.00	KOSDAQ		화학	N	N	N	N		N	16650	-100	5	-0.60	1671473090	98221	43.26	16750	17450	16200	21750	11730	16750	17017.57	1.27	0	-201	17816	17282	16616	16082	15416	16950	15750	40	5000	500	0	10	1	7968680	1327	-26.43	7.93	12	1.23	-630.00	2099.00	19400	20240926	-14.18	2880	20240717	478.12	19400	-14.18	20240926	2880	478.12	20240717	19400	-14.18	20240926	2880	478.12	20240717	0.09	N	123330	500	39 억		101134	N	N	0	N	02	N
146	20241004	150734	53	100.00	KOSDAQ		화학	N	N	N	N		N	16910	160	2	0.96	1574272820	92429	40.71	16750	17450	16200	21750	11730	16750	17032.24	1.27	0	1770	17816	17282	16616	16082	15416	16950	15750	40	5000	500	0	10	1	7968680	1348	-26.84	8.06	12	1.16	-630.00	2099.00	19400	20240926	-12.84	2880	20240717	487.15	19400	-12.84	20240926	2880	487.15	20240717	19400	-12.84	20240926	2880	487.15	20240717	0.09	N	123330	500	39 억		101134	N	N	0	N	02	N
147	20241004	140727	53	100.00	KOSDAQ		화학	N	N	N	N		N	17020	270	2	1.61	1440638350	84545	37.24	16750	17450	16200	21750	11730	16750	17039.90	1.27	0	5233	17816	17282	16616	16082	15416	16950	15750	40	5000	500	0	10	1	7968680	1356	-27.02	8.11	12	1.06	-630.00	2099.00	19400	20240926	-12.27	2880	20240717	490.97	19400	-12.27	20240926	2880	490.97	20240717	19400	-12.27	20240926	2880	490.97	20240717	0.09	N	123330	500	39 억		101134	N	N	0	N	02	N
148	20241004	130729	53	100.00	KOSDAQ		화학	N	N	N	N		N	17020	270	2	1.61	1342085340	78749	34.69	16750	17450	16200	21750	11730	16750	17042.57	1.27	0	7671	17816	17282	16616	16082	15416	16950	15750	40	5000	500	0	10	1	7968680	1356	-27.02	8.11	12	0.99	-630.00	2099.00	19400	20240926	-12.27	2880	20240717	490.97	19400	-12.27	20240926	2880	490.97	20240717	19400	-12.27	20240926	2880	490.97	20240717	0.09	N	123330	500	39 억		101134	N	N	0	N	02	N
149	20241004	120729	53	100.00	KOSDAQ		화학	N	N	N	N		N	17200	450	2	2.69	1192862050	70007	30.84	16750	17450	16200	21750	11730	16750	17039.18	1.27	0	9204	17816	17282	16616	16082	15416	16950	15750	40	5000	500	0	10	1	7968680	1371	-27.30	8.19	12	0.88	-630.00	2099.00	19400	20240926	-11.34	2880	20240717	497.22	19400	-11.34	20240926	2880	497.22	20240717	19400	-11.34	20240926	2880	497.22	20240717	0.09	N	123330	500	39 억		101134	N	N	0	N	02	N
150	20241004	110725	53	100.00	KOSDAQ		화학	N	N	N	N		N	17360	610	2	3.64	1075412560	63202	27.84	16750	17450	16200	21750	11730	16750	17015.48	1.27	0	9415	17816	17282	16616	16082	15416	16950	15750	40	5000	500	0	10	1	7968680	1383	-27.56	8.27	12	0.79	-630.00	2099.00	19400	20240926	-10.52	2880	20240717	502.78	19400	-10.52	20240926	2880	502.78	20240717	19400	-10.52	20240926	2880	502.78	20240717	0.09	N	123330	500	39 억		101134	N	N	0	N	02	N
151	20241004	100726	53	100.00	KOSDAQ		화학	N	N	N	N		N	17230	480	2	2.87	753762410	44610	19.65	16750	17300	16200	21750	11730	16750	16896.71	1.27	0	7675	17816	17282	16616	16082	15416	16950	15750	40	5000	500	0	10	1	7968680	1373	-27.35	8.21	12	0.56	-630.00	2099.00	19400	20240926	-11.19	2880	20240717	498.26	19400	-11.19	20240926	2880	498.26	20240717	19400	-11.19	20240926	2880	498.26	20240717	0.09	N	123330	500	39 억		101134	N	N	0	N	02	N
152	20241004	090726	53	100.00	KOSDAQ		화학	N	N	N	N		N	17070	320	2	1.91	159765220	9341	4.11	16750	17300	16750	21750	11730	16750	17103.65	1.27	0	-2814	17816	17282	16616	16082	15416	16950	15750	40	5000	500	0	10	1	7968680	1360	-27.10	8.13	12	0.12	-630.00	2099.00	19400	20240926	-12.01	2880	20240717	492.71	19400	-12.01	20240926	2880	492.71	20240717	19400	-12.01	20240926	2880	492.71	20240717	0.09	N	123330	500	39 억		101134	N	N	0	N	02	N
153	20241002	160722	52	100.00	KOSDAQ		화학	N	N	N	N		N	16750	-550	5	-3.18	3759812640	226224	90.51	16980	17150	15950	22450	12110	17300	16616.80	1.61	0	-26172	19060	18180	17250	16370	15440	17715	15905	40	5150	500	0	10	1	7968680	1335	-26.59	7.98	12	2.84	-630.00	2099.00	19400	20240926	-13.66	2880	20240717	481.60	19400	-13.66	20240926	2880	481.60	20240717	19400	-13.66	20240926	2880	481.60	20240717	0.09	N	123330	500	39 억		128563	N	N	0	N	03	N
154	20241002	150733	52	100.00	KOSDAQ		화학	N	N	N	N		N	16770	-530	5	-3.06	3581129920	215566	86.25	16980	17150	15950	22450	12110	17300	16609.44	1.61	0	-24352	19060	18180	17250	16370	15440	17715	15905	40	5150	500	0	10	1	7968680	1336	-26.62	7.99	12	2.71	-630.00	2099.00	19400	20240926	-13.56	2880	20240717	482.29	19400	-13.56	20240926	2880	482.29	20240717	19400	-13.56	20240926	2880	482.29	20240717	0.09	N	123330	500	39 억		128563	N	N	0	N	03	N
155	20241002	140731	52	100.00	KOSDAQ		화학	N	N	N	N		N	16700	-600	5	-3.47	3271511030	197064	78.85	16980	17150	15950	22450	12110	17300	16597.65	1.61	0	-18690	19060	18180	17250	16370	15440	17715	15905	40	5150	500	0	10	1	7968680	1331	-26.51	7.96	12	2.47	-630.00	2099.00	19400	20240926	-13.92	2880	20240717	479.86	19400	-13.92	20240926	2880	479.86	20240717	19400	-13.92	20240926	2880	479.86	20240717	0.09	N	123330	500	39 억		128563	N	N	0	N	03	N
156	20241002	130722	52	100.00	KOSDAQ		화학	N	N	N	N		N	16640	-660	5	-3.82	2879782930	173366	69.36	16980	17150	15950	22450	12110	17300	16606.95	1.61	0	-13625	19060	18180	17250	16370	15440	17715	15905	40	5150	500	0	10	1	7968680	1326	-26.41	7.93	12	2.18	-630.00	2099.00	19400	20240926	-14.23	2880	20240717	477.78	19400	-14.23	20240926	2880	477.78	20240717	19400	-14.23	20240926	2880	477.78	20240717	0.09	N	123330	500	39 억		128563	N	N	0	N	03	N
157	20241002	120722	52	100.00	KOSDAQ		화학	N	N	N	N		N	16680	-620	5	-3.58	2006253380	121082	48.45	16980	17150	15950	22450	12110	17300	16563.21	1.61	0	-11946	19060	18180	17250	16370	15440	17715	15905	40	5150	500	0	10	1	7968680	1329	-26.48	7.95	12	1.52	-630.00	2099.00	19400	20240926	-14.02	2880	20240717	479.17	19400	-14.02	20240926	2880	479.17	20240717	19400	-14.02	20240926	2880	479.17	20240717	0.09	N	123330	500	39 억		128563	N	N	0	N	03	N
158	20241002	110713	52	100.00	KOSDAQ		화학	N	N	N	N		N	16920	-380	5	-2.20	1929003930	116478	46.60	16980	17150	15950	22450	12110	17300	16554.62	1.61	0	-10599	19060	18180	17250	16370	15440	17715	15905	40	5150	500	0	10	1	7968680	1348	-26.86	8.06	12	1.46	-630.00	2099.00	19400	20240926	-12.78	2880	20240717	487.50	19400	-12.78	20240926	2880	487.50	20240717	19400	-12.78	20240926	2880	487.50	20240717	0.09	N	123330	500	39 억		128563	N	N	0	N	03	N
159	20241002	100712	52	100.00	KOSDAQ		화학	N	N	N	N		N	16510	-790	5	-4.57	1640258540	99201	39.69	16980	17150	15950	22450	12110	17300	16526.80	1.61	0	-880	19060	18180	17250	16370	15440	17715	15905	40	5150	500	0	10	1	7968680	1316	-26.21	7.87	12	1.24	-630.00	2099.00	19400	20240926	-14.90	2880	20240717	473.26	19400	-14.90	20240926	2880	473.26	20240717	19400	-14.90	20240926	2880	473.26	20240717	0.09	N	123330	500	39 억		128563	N	N	0	N	03	N
160	20241002	090711	52	100.00	KOSDAQ		화학	N	N	N	N		N	16650	-650	5	-3.76	236031970	14174	5.67	16980	16980	16500	22450	12110	17300	16602.62	1.61	0	3399	19060	18180	17250	16370	15440	17715	15905	40	5150	500	0	10	1	7968680	1327	-26.43	7.93	12	0.18	-630.00	2099.00	19400	20240926	-14.18	2880	20240717	478.12	19400	-14.18	20240926	2880	478.12	20240717	19400	-14.18	20240926	2880	478.12	20240717	0.09	N	123330	500	39 억		128563	N	N	0	N	03	N