KissMeData/406820/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	161353	57	100.00	KOSDAQ		화학	N	N	N	N		N	13980	70	2	0.50	148772460	10770	104.18	13750	14080	13580	18080	9740	13910	13813.58	0.73	0	1712	14356	14132	13956	13732	13556	14245	13845	18	4170	500	8900	10	1	3534040	494	-5.32	1.41	12	0.30	-2629.00	9930.00	29150	20240604	-52.04	11350	20240422	23.17	29150	-52.04	20240604	11350	23.17	20240422	29150	-52.04	20240604	11350	23.17	20240422	1.88	N	406820	500	17 억		25661	N	N	0	N	00	N
3	20241031	151415	57	100.00	KOSDAQ		화학	N	N	N	N		N	13980	70	2	0.50	138044950	10002	96.75	13750	14080	13580	18080	9740	13910	13801.73	0.73	0	1807	14356	14132	13956	13732	13556	14245	13845	18	4170	500	8900	10	1	3534040	494	-5.32	1.41	12	0.28	-2629.00	9930.00	29150	20240604	-52.04	11350	20240422	23.17	29150	-52.04	20240604	11350	23.17	20240422	29150	-52.04	20240604	11350	23.17	20240422	1.88	N	406820	500	17 억		25661	N	N	0	N	00	N
4	20241031	141412	57	100.00	KOSDAQ		화학	N	N	N	N		N	13990	80	2	0.58	131984480	9568	92.55	13750	14080	13580	18080	9740	13910	13794.36	0.73	0	1770	14356	14132	13956	13732	13556	14245	13845	18	4170	500	8900	10	1	3534040	494	-5.32	1.41	12	0.27	-2629.00	9930.00	29150	20240604	-52.01	11350	20240422	23.26	29150	-52.01	20240604	11350	23.26	20240422	29150	-52.01	20240604	11350	23.26	20240422	1.88	N	406820	500	17 억		25661	N	N	0	N	00	N
5	20241031	131415	57	100.00	KOSDAQ		화학	N	N	N	N		N	14050	140	2	1.01	122041280	8854	85.65	13750	14080	13580	18080	9740	13910	13783.75	0.73	0	1135	14356	14132	13956	13732	13556	14245	13845	18	4170	500	8900	10	1	3534040	497	-5.34	1.41	12	0.25	-2629.00	9930.00	29150	20240604	-51.80	11350	20240422	23.79	29150	-51.80	20240604	11350	23.79	20240422	29150	-51.80	20240604	11350	23.79	20240422	1.88	N	406820	500	17 억		25661	N	N	0	N	00	N
6	20241031	121409	57	100.00	KOSDAQ		화학	N	N	N	N		N	13950	40	2	0.29	104371470	7586	73.38	13750	14080	13580	18080	9740	13910	13758.43	0.73	0	581	14356	14132	13956	13732	13556	14245	13845	18	4170	500	8900	10	1	3534040	493	-5.31	1.40	12	0.21	-2629.00	9930.00	29150	20240604	-52.14	11350	20240422	22.91	29150	-52.14	20240604	11350	22.91	20240422	29150	-52.14	20240604	11350	22.91	20240422	1.88	N	406820	500	17 억		25661	N	N	0	N	00	N
7	20241031	111409	57	100.00	KOSDAQ		화학	N	N	N	N		N	14070	160	2	1.15	96093260	6993	67.64	13750	14080	13580	18080	9740	13910	13741.35	0.73	0	375	14356	14132	13956	13732	13556	14245	13845	18	4170	500	8900	10	1	3534040	497	-5.35	1.42	12	0.20	-2629.00	9930.00	29150	20240604	-51.73	11350	20240422	23.96	29150	-51.73	20240604	11350	23.96	20240422	29150	-51.73	20240604	11350	23.96	20240422	1.88	N	406820	500	17 억		25661	N	N	0	N	00	N
8	20241031	101411	57	100.00	KOSDAQ		화학	N	N	N	N		N	13680	-230	5	-1.65	77658670	5671	54.86	13750	13800	13580	18080	9740	13910	13694.00	0.73	0	-161	14356	14132	13956	13732	13556	14245	13845	18	4170	500	8900	10	1	3534040	483	-5.20	1.38	12	0.16	-2629.00	9930.00	29150	20240604	-53.07	11350	20240422	20.53	29150	-53.07	20240604	11350	20.53	20240422	29150	-53.07	20240604	11350	20.53	20240422	1.88	N	406820	500	17 억		25661	N	N	0	N	00	N
9	20241031	091409	57	100.00	KOSDAQ		화학	N	N	N	N		N	13660	-250	5	-1.80	42300360	3084	29.83	13750	13800	13580	18080	9740	13910	13716.07	0.73	0	-1231	14356	14132	13956	13732	13556	14245	13845	18	4170	500	8900	10	1	3534040	483	-5.20	1.38	12	0.09	-2629.00	9930.00	29150	20240604	-53.14	11350	20240422	20.35	29150	-53.14	20240604	11350	20.35	20240422	29150	-53.14	20240604	11350	20.35	20240422	1.88	N	406820	500	17 억		25661	N	N	0	N	00	N
10	20241030	161404	57	100.00	KOSDAQ		화학	N	N	N	N		N	13910	0	3	0.00	143776750	10307	166.65	13820	14180	13780	18080	9740	13910	13949.58	0.72	0	179	14116	14012	13896	13792	13676	13955	13735	18	4170	500	8900	10	1	3534040	492	-5.29	1.40	12	0.29	-2629.00	9930.00	29150	20240604	-52.28	11350	20240422	22.56	29150	-52.28	20240604	11350	22.56	20240422	29150	-52.28	20240604	11350	22.56	20240422	1.92	N	406820	500	17 억		25481	N	N	0	N	00	N
11	20241030	151439	57	100.00	KOSDAQ		화학	N	N	N	N		N	13990	80	2	0.58	135105260	9686	156.60	13820	14180	13780	18080	9740	13910	13948.51	0.72	0	257	14116	14012	13896	13792	13676	13955	13735	18	4170	500	8900	10	1	3534040	494	-5.32	1.41	12	0.27	-2629.00	9930.00	29150	20240604	-52.01	11350	20240422	23.26	29150	-52.01	20240604	11350	23.26	20240422	29150	-52.01	20240604	11350	23.26	20240422	1.92	N	406820	500	17 억		25481	N	N	0	N	00	N
12	20241030	141414	57	100.00	KOSDAQ		화학	N	N	N	N		N	13980	70	2	0.50	113693340	8147	131.72	13820	14180	13780	18080	9740	13910	13955.24	0.72	0	874	14116	14012	13896	13792	13676	13955	13735	18	4170	500	8900	10	1	3534040	494	-5.32	1.41	12	0.23	-2629.00	9930.00	29150	20240604	-52.04	11350	20240422	23.17	29150	-52.04	20240604	11350	23.17	20240422	29150	-52.04	20240604	11350	23.17	20240422	1.92	N	406820	500	17 억		25481	N	N	0	N	00	N
13	20241030	131421	57	100.00	KOSDAQ		화학	N	N	N	N		N	14000	90	2	0.65	95741980	6862	110.95	13820	14180	13780	18080	9740	13910	13952.49	0.72	0	1038	14116	14012	13896	13792	13676	13955	13735	18	4170	500	8900	10	1	3534040	495	-5.33	1.41	12	0.19	-2629.00	9930.00	29150	20240604	-51.97	11350	20240422	23.35	29150	-51.97	20240604	11350	23.35	20240422	29150	-51.97	20240604	11350	23.35	20240422	1.92	N	406820	500	17 억		25481	N	N	0	N	00	N
14	20241030	121438	57	100.00	KOSDAQ		화학	N	N	N	N		N	13960	50	2	0.36	89407640	6409	103.62	13820	14180	13780	18080	9740	13910	13950.33	0.72	0	1333	14116	14012	13896	13792	13676	13955	13735	18	4170	500	8900	10	1	3534040	493	-5.31	1.41	12	0.18	-2629.00	9930.00	29150	20240604	-52.11	11350	20240422	23.00	29150	-52.11	20240604	11350	23.00	20240422	29150	-52.11	20240604	11350	23.00	20240422	1.92	N	406820	500	17 억		25481	N	N	0	N	00	N
15	20241030	111415	57	100.00	KOSDAQ		화학	N	N	N	N		N	13980	70	2	0.50	76352830	5475	88.52	13820	14180	13780	18080	9740	13910	13945.72	0.72	0	1234	14116	14012	13896	13792	13676	13955	13735	18	4170	500	8900	10	1	3534040	494	-5.32	1.41	12	0.15	-2629.00	9930.00	29150	20240604	-52.04	11350	20240422	23.17	29150	-52.04	20240604	11350	23.17	20240422	29150	-52.04	20240604	11350	23.17	20240422	1.92	N	406820	500	17 억		25481	N	N	0	N	00	N
16	20241030	101405	57	100.00	KOSDAQ		화학	N	N	N	N		N	13940	30	2	0.22	33886010	2449	39.60	13820	13980	13780	18080	9740	13910	13836.67	0.72	0	500	14116	14012	13896	13792	13676	13955	13735	18	4170	500	8900	10	1	3534040	493	-5.30	1.40	12	0.07	-2629.00	9930.00	29150	20240604	-52.18	11350	20240422	22.82	29150	-52.18	20240604	11350	22.82	20240422	29150	-52.18	20240604	11350	22.82	20240422	1.92	N	406820	500	17 억		25481	N	N	0	N	00	N
17	20241030	091414	57	100.00	KOSDAQ		화학	N	N	N	N		N	13960	50	2	0.36	11963370	864	13.97	13820	13980	13780	18080	9740	13910	13846.49	0.72	0	231	14116	14012	13896	13792	13676	13955	13735	18	4170	500	8900	10	1	3534040	493	-5.31	1.41	12	0.02	-2629.00	9930.00	29150	20240604	-52.11	11350	20240422	23.00	29150	-52.11	20240604	11350	23.00	20240422	29150	-52.11	20240604	11350	23.00	20240422	1.92	N	406820	500	17 억		25481	N	N	0	N	00	N
18	20241029	161319	57	100.00	KOSDAQ		화학	N	N	N	N		N	13910	-90	5	-0.64	85379710	6174	33.01	14000	14000	13780	18200	9800	14000	13828.87	0.75	0	-1073	14760	14380	13900	13520	13040	14570	13710	18	4200	500	8960	10	1	3534040	492	-5.29	1.40	12	0.17	-2629.00	9930.00	29150	20240604	-52.28	11350	20240422	22.56	29150	-52.28	20240604	11350	22.56	20240422	29150	-52.28	20240604	11350	22.56	20240422	1.98	N	406820	500	17 억		26585	N	N	0	N	00	N
19	20241029	151341	57	100.00	KOSDAQ		화학	N	N	N	N		N	13810	-190	5	-1.36	81390240	5887	31.47	14000	14000	13780	18200	9800	14000	13825.42	0.75	0	-1105	14760	14380	13900	13520	13040	14570	13710	18	4200	500	8960	10	1	3534040	488	-5.25	1.39	12	0.17	-2629.00	9930.00	29150	20240604	-52.62	11350	20240422	21.67	29150	-52.62	20240604	11350	21.67	20240422	29150	-52.62	20240604	11350	21.67	20240422	1.98	N	406820	500	17 억		26585	N	N	0	N	00	N
20	20241029	141142	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	-200	5	-1.43	62070700	4487	23.99	14000	14000	13780	18200	9800	14000	13833.45	0.75	0	-1370	14760	14380	13900	13520	13040	14570	13710	18	4200	500	8960	10	1	3534040	488	-5.25	1.39	12	0.13	-2629.00	9930.00	29150	20240604	-52.66	11350	20240422	21.59	29150	-52.66	20240604	11350	21.59	20240422	29150	-52.66	20240604	11350	21.59	20240422	1.98	N	406820	500	17 억		26585	N	N	0	N	00	N
21	20241029	131329	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	-200	5	-1.43	56614720	4092	21.88	14000	14000	13780	18200	9800	14000	13835.46	0.75	0	-1433	14760	14380	13900	13520	13040	14570	13710	18	4200	500	8960	10	1	3534040	488	-5.25	1.39	12	0.12	-2629.00	9930.00	29150	20240604	-52.66	11350	20240422	21.59	29150	-52.66	20240604	11350	21.59	20240422	29150	-52.66	20240604	11350	21.59	20240422	1.98	N	406820	500	17 억		26585	N	N	0	N	00	N
22	20241029	121329	57	100.00	KOSDAQ		화학	N	N	N	N		N	13820	-180	5	-1.29	48515300	3505	18.74	14000	14000	13780	18200	9800	14000	13841.74	0.75	0	-1359	14760	14380	13900	13520	13040	14570	13710	18	4200	500	8960	10	1	3534040	488	-5.26	1.39	12	0.10	-2629.00	9930.00	29150	20240604	-52.59	11350	20240422	21.76	29150	-52.59	20240604	11350	21.76	20240422	29150	-52.59	20240604	11350	21.76	20240422	1.98	N	406820	500	17 억		26585	N	N	0	N	00	N
23	20241029	111352	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	-200	5	-1.43	42763830	3089	16.51	14000	14000	13780	18200	9800	14000	13843.91	0.75	0	-1250	14760	14380	13900	13520	13040	14570	13710	18	4200	500	8960	10	1	3534040	488	-5.25	1.39	12	0.09	-2629.00	9930.00	29150	20240604	-52.66	11350	20240422	21.59	29150	-52.66	20240604	11350	21.59	20240422	29150	-52.66	20240604	11350	21.59	20240422	1.98	N	406820	500	17 억		26585	N	N	0	N	00	N
24	20241029	101327	57	100.00	KOSDAQ		화학	N	N	N	N		N	13820	-180	5	-1.29	28666860	2068	11.06	14000	14000	13780	18200	9800	14000	13862.12	0.75	0	-883	14760	14380	13900	13520	13040	14570	13710	18	4200	500	8960	10	1	3534040	488	-5.26	1.39	12	0.06	-2629.00	9930.00	29150	20240604	-52.59	11350	20240422	21.76	29150	-52.59	20240604	11350	21.76	20240422	29150	-52.59	20240604	11350	21.76	20240422	1.98	N	406820	500	17 억		26585	N	N	0	N	00	N
25	20241028	161313	57	100.00	KOSDAQ		화학	N	N	N	N		N	14000	580	2	4.32	258502010	18601	42.74	13420	14280	13420	17440	9400	13420	13898.47	0.67	0	2584	14666	14042	13626	13002	12586	13835	12795	18	4020	500	8580	10	1	3534040	495	-5.33	1.41	12	0.53	-2629.00	9930.00	29150	20240604	-51.97	11350	20240422	23.35	29150	-51.97	20240604	11350	23.35	20240422	29150	-51.97	20240604	11350	23.35	20240422	1.98	N	406820	500	17 억		23721	N	N	0	N	00	N
26	20241028	151325	57	100.00	KOSDAQ		화학	N	N	N	N		N	13850	430	2	3.20	229834970	16550	38.03	13420	14280	13420	17440	9400	13420	13888.73	0.67	0	2614	14666	14042	13626	13002	12586	13835	12795	18	4020	500	8580	10	1	3534040	489	-5.27	1.39	12	0.47	-2629.00	9930.00	29150	20240604	-52.49	11350	20240422	22.03	29150	-52.49	20240604	11350	22.03	20240422	29150	-52.49	20240604	11350	22.03	20240422	1.98	N	406820	500	17 억		23721	N	N	0	N	00	N
27	20241028	141327	57	100.00	KOSDAQ		화학	N	N	N	N		N	13790	370	2	2.76	206111220	14838	34.10	13420	14280	13420	17440	9400	13420	13892.36	0.67	0	2258	14666	14042	13626	13002	12586	13835	12795	18	4020	500	8580	10	1	3534040	487	-5.25	1.39	12	0.42	-2629.00	9930.00	29150	20240604	-52.69	11350	20240422	21.50	29150	-52.69	20240604	11350	21.50	20240422	29150	-52.69	20240604	11350	21.50	20240422	1.98	N	406820	500	17 억		23721	N	N	0	N	00	N
28	20241028	131321	57	100.00	KOSDAQ		화학	N	N	N	N		N	13770	350	2	2.61	199920630	14390	33.07	13420	14280	13420	17440	9400	13420	13894.67	0.67	0	2206	14666	14042	13626	13002	12586	13835	12795	18	4020	500	8580	10	1	3534040	487	-5.24	1.39	12	0.41	-2629.00	9930.00	29150	20240604	-52.76	11350	20240422	21.32	29150	-52.76	20240604	11350	21.32	20240422	29150	-52.76	20240604	11350	21.32	20240422	1.98	N	406820	500	17 억		23721	N	N	0	N	00	N
29	20241028	121321	57	100.00	KOSDAQ		화학	N	N	N	N		N	13840	420	2	3.13	169701380	12203	28.04	13420	14280	13420	17440	9400	13420	13908.53	0.67	0	2189	14666	14042	13626	13002	12586	13835	12795	18	4020	500	8580	10	1	3534040	489	-5.26	1.39	12	0.35	-2629.00	9930.00	29150	20240604	-52.52	11350	20240422	21.94	29150	-52.52	20240604	11350	21.94	20240422	29150	-52.52	20240604	11350	21.94	20240422	1.98	N	406820	500	17 억		23721	N	N	0	N	00	N
30	20241028	111111	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	280	2	2.09	159994160	11501	26.43	13420	14280	13420	17440	9400	13420	13913.47	0.67	0	2560	14666	14042	13626	13002	12586	13835	12795	18	4020	500	8580	10	1	3534040	484	-5.21	1.38	12	0.33	-2629.00	9930.00	29150	20240604	-53.00	11350	20240422	20.70	29150	-53.00	20240604	11350	20.70	20240422	29150	-53.00	20240604	11350	20.70	20240422	1.98	N	406820	500	17 억		23721	N	N	0	N	00	N
31	20241028	101307	57	100.00	KOSDAQ		화학	N	N	N	N		N	13940	520	2	3.87	131904240	9465	21.75	13420	14280	13420	17440	9400	13420	13938.74	0.67	0	3236	14666	14042	13626	13002	12586	13835	12795	18	4020	500	8580	10	1	3534040	493	-5.30	1.40	12	0.27	-2629.00	9930.00	29150	20240604	-52.18	11350	20240422	22.82	29150	-52.18	20240604	11350	22.82	20240422	29150	-52.18	20240604	11350	22.82	20240422	1.98	N	406820	500	17 억		23721	N	N	0	N	00	N
32	20241028	091317	57	100.00	KOSDAQ		화학	N	N	N	N		N	13620	200	2	1.49	5578990	414	0.95	13420	13650	13420	17440	9400	13420	13483.49	0.67	0	103	14666	14042	13626	13002	12586	13835	12795	18	4020	500	8580	10	1	3534040	481	-5.18	1.37	12	0.01	-2629.00	9930.00	29150	20240604	-53.28	11350	20240422	20.00	29150	-53.28	20240604	11350	20.00	20240422	29150	-53.28	20240604	11350	20.00	20240422	1.98	N	406820	500	17 억		23721	N	N	0	N	00	N
33	20241025	161319	57	100.00	KOSDAQ		화학	N	N	N	N		N	13420	-530	5	-3.80	582492510	43081	243.42	13970	14250	13210	18130	9770	13950	13520.92	0.75	0	-2633	14256	14102	13986	13832	13716	14045	13775	18	4180	500	8920	10	1	3534040	474	-5.10	1.35	12	1.22	-2629.00	9930.00	29150	20240604	-53.96	11350	20240422	18.24	29150	-53.96	20240604	11350	18.24	20240422	29150	-53.96	20240604	11350	18.24	20240422	2.01	N	406820	500	17 억		26350	N	N	0	N	00	N
34	20241025	151324	57	100.00	KOSDAQ		화학	N	N	N	N		N	13420	-530	5	-3.80	549367220	40612	229.47	13970	14250	13210	18130	9770	13950	13527.21	0.75	0	-2250	14256	14102	13986	13832	13716	14045	13775	18	4180	500	8920	10	1	3534040	474	-5.10	1.35	12	1.15	-2629.00	9930.00	29150	20240604	-53.96	11350	20240422	18.24	29150	-53.96	20240604	11350	18.24	20240422	29150	-53.96	20240604	11350	18.24	20240422	2.01	N	406820	500	17 억		26350	N	N	0	N	00	N
35	20241025	141321	57	100.00	KOSDAQ		화학	N	N	N	N		N	13400	-550	5	-3.94	360546410	26525	149.88	13970	14250	13210	18130	9770	13950	13592.70	0.75	0	-2046	14256	14102	13986	13832	13716	14045	13775	18	4180	500	8920	10	1	3534040	474	-5.10	1.35	12	0.75	-2629.00	9930.00	29150	20240604	-54.03	11350	20240422	18.06	29150	-54.03	20240604	11350	18.06	20240422	29150	-54.03	20240604	11350	18.06	20240422	2.01	N	406820	500	17 억		26350	N	N	0	N	00	N
36	20241025	131321	57	100.00	KOSDAQ		화학	N	N	N	N		N	13590	-360	5	-2.58	272968420	19997	112.99	13970	14250	13210	18130	9770	13950	13650.47	0.75	0	-4222	14256	14102	13986	13832	13716	14045	13775	18	4180	500	8920	10	1	3534040	480	-5.17	1.37	12	0.57	-2629.00	9930.00	29150	20240604	-53.38	11350	20240422	19.74	29150	-53.38	20240604	11350	19.74	20240422	29150	-53.38	20240604	11350	19.74	20240422	2.01	N	406820	500	17 억		26350	N	N	0	N	00	N
37	20241025	121324	57	100.00	KOSDAQ		화학	N	N	N	N		N	13810	-140	5	-1.00	244925410	17937	101.35	13970	14250	13210	18130	9770	13950	13654.76	0.75	0	-4154	14256	14102	13986	13832	13716	14045	13775	18	4180	500	8920	10	1	3534040	488	-5.25	1.39	12	0.51	-2629.00	9930.00	29150	20240604	-52.62	11350	20240422	21.67	29150	-52.62	20240604	11350	21.67	20240422	29150	-52.62	20240604	11350	21.67	20240422	2.01	N	406820	500	17 억		26350	N	N	0	N	00	N
38	20241025	111318	57	100.00	KOSDAQ		화학	N	N	N	N		N	13490	-460	5	-3.30	164440770	11958	67.57	13970	14250	13480	18130	9770	13950	13751.53	0.75	0	-3849	14256	14102	13986	13832	13716	14045	13775	18	4180	500	8920	10	1	3534040	477	-5.13	1.36	12	0.34	-2629.00	9930.00	29150	20240604	-53.72	11350	20240422	18.85	29150	-53.72	20240604	11350	18.85	20240422	29150	-53.72	20240604	11350	18.85	20240422	2.01	N	406820	500	17 억		26350	N	N	0	N	00	N
39	20241025	101319	57	100.00	KOSDAQ		화학	N	N	N	N		N	13880	-70	5	-0.50	48452170	3462	19.56	13970	14250	13850	18130	9770	13950	13995.43	0.75	0	-2002	14256	14102	13986	13832	13716	14045	13775	18	4180	500	8920	10	1	3534040	491	-5.28	1.40	12	0.10	-2629.00	9930.00	29150	20240604	-52.38	11350	20240422	22.29	29150	-52.38	20240604	11350	22.29	20240422	29150	-52.38	20240604	11350	22.29	20240422	2.01	N	406820	500	17 억		26350	N	N	0	N	00	N
40	20241025	091322	57	100.00	KOSDAQ		화학	N	N	N	N		N	14130	180	2	1.29	16910750	1198	6.77	13970	14250	13970	18130	9770	13950	14115.82	0.75	0	-337	14256	14102	13986	13832	13716	14045	13775	18	4180	500	8920	10	1	3534040	499	-5.37	1.42	12	0.03	-2629.00	9930.00	29150	20240604	-51.53	11350	20240422	24.49	29150	-51.53	20240604	11350	24.49	20240422	29150	-51.53	20240604	11350	24.49	20240422	2.01	N	406820	500	17 억		26350	N	N	0	N	00	N
41	20241024	161253	57	100.00	KOSDAQ		화학	N	N	N	N		N	13950	-190	5	-1.34	242261300	17384	102.46	14140	14140	13870	18380	9900	14140	13935.88	0.77	0	-851	14653	14396	14153	13896	13653	14275	13775	18	4240	500	9040	10	1	3534040	493	-5.31	1.40	12	0.49	-2629.00	9930.00	29150	20240604	-52.14	11350	20240422	22.91	29150	-52.14	20240604	11350	22.91	20240422	29150	-52.14	20240604	11350	22.91	20240422	2.01	N	406820	500	17 억		27196	N	N	0	N	00	N
42	20241024	151306	57	100.00	KOSDAQ		화학	N	N	N	N		N	13930	-210	5	-1.49	226192150	16232	95.67	14140	14140	13870	18380	9900	14140	13934.95	0.77	0	-525	14653	14396	14153	13896	13653	14275	13775	18	4240	500	9040	10	1	3534040	492	-5.30	1.40	12	0.46	-2629.00	9930.00	29150	20240604	-52.21	11350	20240422	22.73	29150	-52.21	20240604	11350	22.73	20240422	29150	-52.21	20240604	11350	22.73	20240422	2.01	N	406820	500	17 억		27196	N	N	0	N	00	N
43	20241024	141252	57	100.00	KOSDAQ		화학	N	N	N	N		N	13960	-180	5	-1.27	177209160	12714	74.93	14140	14140	13870	18380	9900	14140	13938.11	0.77	0	-214	14653	14396	14153	13896	13653	14275	13775	18	4240	500	9040	10	1	3534040	493	-5.31	1.41	12	0.36	-2629.00	9930.00	29150	20240604	-52.11	11350	20240422	23.00	29150	-52.11	20240604	11350	23.00	20240422	29150	-52.11	20240604	11350	23.00	20240422	2.01	N	406820	500	17 억		27196	N	N	0	N	00	N
44	20241024	131304	57	100.00	KOSDAQ		화학	N	N	N	N		N	13920	-220	5	-1.56	154579050	11087	65.34	14140	14140	13870	18380	9900	14140	13942.37	0.77	0	-76	14653	14396	14153	13896	13653	14275	13775	18	4240	500	9040	10	1	3534040	492	-5.29	1.40	12	0.31	-2629.00	9930.00	29150	20240604	-52.25	11350	20240422	22.64	29150	-52.25	20240604	11350	22.64	20240422	29150	-52.25	20240604	11350	22.64	20240422	2.01	N	406820	500	17 억		27196	N	N	0	N	00	N
45	20241024	121258	57	100.00	KOSDAQ		화학	N	N	N	N		N	13970	-170	5	-1.20	145231780	10416	61.39	14140	14140	13870	18380	9900	14140	13943.14	0.77	0	-201	14653	14396	14153	13896	13653	14275	13775	18	4240	500	9040	10	1	3534040	494	-5.31	1.41	12	0.29	-2629.00	9930.00	29150	20240604	-52.08	11350	20240422	23.08	29150	-52.08	20240604	11350	23.08	20240422	29150	-52.08	20240604	11350	23.08	20240422	2.01	N	406820	500	17 억		27196	N	N	0	N	00	N
46	20241024	111257	57	100.00	KOSDAQ		화학	N	N	N	N		N	13890	-250	5	-1.77	135561690	9722	57.30	14140	14140	13870	18380	9900	14140	13943.81	0.77	0	-293	14653	14396	14153	13896	13653	14275	13775	18	4240	500	9040	10	1	3534040	491	-5.28	1.40	12	0.28	-2629.00	9930.00	29150	20240604	-52.35	11350	20240422	22.38	29150	-52.35	20240604	11350	22.38	20240422	29150	-52.35	20240604	11350	22.38	20240422	2.01	N	406820	500	17 억		27196	N	N	0	N	00	N
47	20241024	101132	57	100.00	KOSDAQ		화학	N	N	N	N		N	13950	-190	5	-1.34	96380620	6903	40.68	14140	14140	13900	18380	9900	14140	13962.14	0.77	0	-590	14653	14396	14153	13896	13653	14275	13775	18	4240	500	9040	10	1	3534040	493	-5.31	1.40	12	0.20	-2629.00	9930.00	29150	20240604	-52.14	11350	20240422	22.91	29150	-52.14	20240604	11350	22.91	20240422	29150	-52.14	20240604	11350	22.91	20240422	2.01	N	406820	500	17 억		27196	N	N	0	N	00	N
48	20241024	091355	57	100.00	KOSDAQ		화학	N	N	N	N		N	14090	-50	5	-0.35	33993200	2442	14.39	14140	14140	13900	18380	9900	14140	13920.23	0.77	0	902	14653	14396	14153	13896	13653	14275	13775	18	4240	500	9040	10	1	3534040	498	-5.36	1.42	12	0.07	-2629.00	9930.00	29150	20240604	-51.66	11350	20240422	24.14	29150	-51.66	20240604	11350	24.14	20240422	29150	-51.66	20240604	11350	24.14	20240422	2.01	N	406820	500	17 억		27196	N	N	0	N	00	N
49	20241023	161302	57	100.00	KOSDAQ		화학	N	N	N	N		N	14140	-140	5	-0.98	233847840	16542	48.43	14300	14410	13910	18560	10000	14280	14136.61	0.70	0	2380	15093	14686	14483	14076	13873	14585	13975	18	4280	500	9130	10	1	3534040	500	-5.38	1.42	12	0.47	-2629.00	9930.00	29150	20240604	-51.49	11350	20240422	24.58	29150	-51.49	20240604	11350	24.58	20240422	29150	-51.49	20240604	11350	24.58	20240422	2.01	N	406820	500	17 억		24816	N	N	0	N	00	N
50	20241023	151328	57	100.00	KOSDAQ		화학	N	N	N	N		N	14180	-100	5	-0.70	216753260	15335	44.90	14300	14410	13910	18560	10000	14280	14134.55	0.70	0	2286	15093	14686	14483	14076	13873	14585	13975	18	4280	500	9130	10	1	3534040	501	-5.39	1.43	12	0.43	-2629.00	9930.00	29150	20240604	-51.36	11350	20240422	24.93	29150	-51.36	20240604	11350	24.93	20240422	29150	-51.36	20240604	11350	24.93	20240422	2.01	N	406820	500	17 억		24816	N	N	0	N	00	N
51	20241023	141333	57	100.00	KOSDAQ		화학	N	N	N	N		N	14170	-110	5	-0.77	169692500	12017	35.18	14300	14410	13910	18560	10000	14280	14121.04	0.70	0	1177	15093	14686	14483	14076	13873	14585	13975	18	4280	500	9130	10	1	3534040	501	-5.39	1.43	12	0.34	-2629.00	9930.00	29150	20240604	-51.39	11350	20240422	24.85	29150	-51.39	20240604	11350	24.85	20240422	29150	-51.39	20240604	11350	24.85	20240422	2.01	N	406820	500	17 억		24816	N	N	0	N	00	N
52	20241023	131313	57	100.00	KOSDAQ		화학	N	N	N	N		N	14180	-100	5	-0.70	157653630	11167	32.70	14300	14410	13910	18560	10000	14280	14117.81	0.70	0	1050	15093	14686	14483	14076	13873	14585	13975	18	4280	500	9130	10	1	3534040	501	-5.39	1.43	12	0.32	-2629.00	9930.00	29150	20240604	-51.36	11350	20240422	24.93	29150	-51.36	20240604	11350	24.93	20240422	29150	-51.36	20240604	11350	24.93	20240422	2.01	N	406820	500	17 억		24816	N	N	0	N	00	N
53	20241023	121309	57	100.00	KOSDAQ		화학	N	N	N	N		N	14240	-40	5	-0.28	142254390	10079	29.51	14300	14410	13910	18560	10000	14280	14113.94	0.70	0	983	15093	14686	14483	14076	13873	14585	13975	18	4280	500	9130	10	1	3534040	503	-5.42	1.43	12	0.29	-2629.00	9930.00	29150	20240604	-51.15	11350	20240422	25.46	29150	-51.15	20240604	11350	25.46	20240422	29150	-51.15	20240604	11350	25.46	20240422	2.01	N	406820	500	17 억		24816	N	N	0	N	00	N
54	20241023	111302	57	100.00	KOSDAQ		화학	N	N	N	N		N	14030	-250	5	-1.75	125331220	8885	26.01	14300	14410	13910	18560	10000	14280	14105.93	0.70	0	225	15093	14686	14483	14076	13873	14585	13975	18	4280	500	9130	10	1	3534040	496	-5.34	1.41	12	0.25	-2629.00	9930.00	29150	20240604	-51.87	11350	20240422	23.61	29150	-51.87	20240604	11350	23.61	20240422	29150	-51.87	20240604	11350	23.61	20240422	2.01	N	406820	500	17 억		24816	N	N	0	N	00	N
55	20241023	101306	57	100.00	KOSDAQ		화학	N	N	N	N		N	14100	-180	5	-1.26	98891320	7002	20.50	14300	14410	13910	18560	10000	14280	14123.30	0.70	0	191	15093	14686	14483	14076	13873	14585	13975	18	4280	500	9130	10	1	3534040	498	-5.36	1.42	12	0.20	-2629.00	9930.00	29150	20240604	-51.63	11350	20240422	24.23	29150	-51.63	20240604	11350	24.23	20240422	29150	-51.63	20240604	11350	24.23	20240422	2.01	N	406820	500	17 억		24816	N	N	0	N	00	N
56	20241023	091307	57	100.00	KOSDAQ		화학	N	N	N	N		N	14340	60	2	0.42	11379090	793	2.32	14300	14410	14300	18560	10000	14280	14349.42	0.70	0	-616	15093	14686	14483	14076	13873	14585	13975	18	4280	500	9130	10	1	3534040	507	-5.45	1.44	12	0.02	-2629.00	9930.00	29150	20240604	-50.81	11350	20240422	26.34	29150	-50.81	20240604	11350	26.34	20240422	29150	-50.81	20240604	11350	26.34	20240422	2.01	N	406820	500	17 억		24816	N	N	0	N	00	N
57	20241022	161251	57	100.00	KOSDAQ		화학	N	N	N	N		N	14280	-620	5	-4.16	492561280	34105	96.09	14720	14890	14280	19370	10430	14900	14442.49	0.85	0	-5186	15646	15272	14936	14562	14226	15460	14750	18	4470	500	9530	10	1	3534040	505	-5.43	1.44	12	0.97	-2629.00	9930.00	29150	20240604	-51.01	11350	20240422	25.81	29150	-51.01	20240604	11350	25.81	20240422	29150	-51.01	20240604	11350	25.81	20240422	2.26	N	406820	500	17 억		30003	N	N	0	N	00	N
58	20241022	151309	57	100.00	KOSDAQ		화학	N	N	N	N		N	14330	-570	5	-3.83	448200340	31001	87.34	14720	14890	14300	19370	10430	14900	14457.61	0.85	0	-4480	15646	15272	14936	14562	14226	15460	14750	18	4470	500	9530	10	1	3534040	506	-5.45	1.44	12	0.88	-2629.00	9930.00	29150	20240604	-50.84	11350	20240422	26.26	29150	-50.84	20240604	11350	26.26	20240422	29150	-50.84	20240604	11350	26.26	20240422	2.26	N	406820	500	17 억		30003	N	N	0	N	00	N
59	20241022	141309	57	100.00	KOSDAQ		화학	N	N	N	N		N	14380	-520	5	-3.49	408208950	28213	79.49	14720	14890	14300	19370	10430	14900	14468.82	0.85	0	-3959	15646	15272	14936	14562	14226	15460	14750	18	4470	500	9530	10	1	3534040	508	-5.47	1.45	12	0.80	-2629.00	9930.00	29150	20240604	-50.67	11350	20240422	26.70	29150	-50.67	20240604	11350	26.70	20240422	29150	-50.67	20240604	11350	26.70	20240422	2.26	N	406820	500	17 억		30003	N	N	0	N	00	N
60	20241022	131307	57	100.00	KOSDAQ		화학	N	N	N	N		N	14390	-510	5	-3.42	380427850	26281	74.04	14720	14890	14300	19370	10430	14900	14475.39	0.85	0	-3679	15646	15272	14936	14562	14226	15460	14750	18	4470	500	9530	10	1	3534040	509	-5.47	1.45	12	0.74	-2629.00	9930.00	29150	20240604	-50.63	11350	20240422	26.78	29150	-50.63	20240604	11350	26.78	20240422	29150	-50.63	20240604	11350	26.78	20240422	2.26	N	406820	500	17 억		30003	N	N	0	N	00	N
61	20241022	121303	57	100.00	KOSDAQ		화학	N	N	N	N		N	14390	-510	5	-3.42	342393400	23638	66.60	14720	14890	14300	19370	10430	14900	14484.87	0.85	0	-2987	15646	15272	14936	14562	14226	15460	14750	18	4470	500	9530	10	1	3534040	509	-5.47	1.45	12	0.67	-2629.00	9930.00	29150	20240604	-50.63	11350	20240422	26.78	29150	-50.63	20240604	11350	26.78	20240422	29150	-50.63	20240604	11350	26.78	20240422	2.26	N	406820	500	17 억		30003	N	N	0	N	00	N
62	20241022	111258	57	100.00	KOSDAQ		화학	N	N	N	N		N	14480	-420	5	-2.82	286855060	19776	55.72	14720	14890	14300	19370	10430	14900	14505.21	0.85	0	-3595	15646	15272	14936	14562	14226	15460	14750	18	4470	500	9530	10	1	3534040	512	-5.51	1.46	12	0.56	-2629.00	9930.00	29150	20240604	-50.33	11350	20240422	27.58	29150	-50.33	20240604	11350	27.58	20240422	29150	-50.33	20240604	11350	27.58	20240422	2.26	N	406820	500	17 억		30003	N	N	0	N	00	N
63	20241022	101301	57	100.00	KOSDAQ		화학	N	N	N	N		N	14380	-520	5	-3.49	209190710	14370	40.49	14720	14890	14370	19370	10430	14900	14557.46	0.85	0	-4255	15646	15272	14936	14562	14226	15460	14750	18	4470	500	9530	10	1	3534040	508	-5.47	1.45	12	0.41	-2629.00	9930.00	29150	20240604	-50.67	11350	20240422	26.70	29150	-50.67	20240604	11350	26.70	20240422	29150	-50.67	20240604	11350	26.70	20240422	2.26	N	406820	500	17 억		30003	N	N	0	N	00	N
64	20241022	091301	57	100.00	KOSDAQ		화학	N	N	N	N		N	14710	-190	5	-1.28	38594420	2627	7.40	14720	14890	14620	19370	10430	14900	14691.44	0.85	0	-830	15646	15272	14936	14562	14226	15460	14750	18	4470	500	9530	10	1	3534040	520	-5.60	1.48	12	0.07	-2629.00	9930.00	29150	20240604	-49.54	11350	20240422	29.60	29150	-49.54	20240604	11350	29.60	20240422	29150	-49.54	20240604	11350	29.60	20240422	2.26	N	406820	500	17 억		30003	N	N	0	N	00	N
65	20241021	161246	57	100.00	KOSDAQ		화학	N	N	N	N		N	14900	190	2	1.29	529484220	35286	65.49	14710	15310	14600	19120	10300	14710	15005.52	0.87	0	-753	15576	15142	14876	14442	14176	15360	14660	18	4410	500	9410	10	1	3534040	527	-5.67	1.50	12	1.00	-2629.00	9930.00	29150	20240604	-48.89	11350	20240422	31.28	29150	-48.89	20240604	11350	31.28	20240422	29150	-48.89	20240604	11350	31.28	20240422	2.32	N	406820	500	17 억		30735	N	N	0	N	00	N
66	20241021	151256	57	100.00	KOSDAQ		화학	N	N	N	N		N	14800	90	2	0.61	498361260	33188	61.59	14710	15310	14600	19120	10300	14710	15016.31	0.87	0	-198	15576	15142	14876	14442	14176	15360	14660	18	4410	500	9410	10	1	3534040	523	-5.63	1.49	12	0.94	-2629.00	9930.00	29150	20240604	-49.23	11350	20240422	30.40	29150	-49.23	20240604	11350	30.40	20240422	29150	-49.23	20240604	11350	30.40	20240422	2.32	N	406820	500	17 억		30735	N	N	0	N	00	N
67	20241021	141258	57	100.00	KOSDAQ		화학	N	N	N	N		N	14880	170	2	1.16	467242560	31089	57.70	14710	15310	14600	19120	10300	14710	15029.19	0.87	0	544	15576	15142	14876	14442	14176	15360	14660	18	4410	500	9410	10	1	3534040	526	-5.66	1.50	12	0.88	-2629.00	9930.00	29150	20240604	-48.95	11350	20240422	31.10	29150	-48.95	20240604	11350	31.10	20240422	29150	-48.95	20240604	11350	31.10	20240422	2.32	N	406820	500	17 억		30735	N	N	0	N	00	N
68	20241021	131255	57	100.00	KOSDAQ		화학	N	N	N	N		N	14920	210	2	1.43	449629370	29908	55.50	14710	15310	14600	19120	10300	14710	15033.75	0.87	0	1185	15576	15142	14876	14442	14176	15360	14660	18	4410	500	9410	10	1	3534040	527	-5.68	1.50	12	0.85	-2629.00	9930.00	29150	20240604	-48.82	11350	20240422	31.45	29150	-48.82	20240604	11350	31.45	20240422	29150	-48.82	20240604	11350	31.45	20240422	2.32	N	406820	500	17 억		30735	N	N	0	N	00	N
69	20241021	121254	57	100.00	KOSDAQ		화학	N	N	N	N		N	14970	260	2	1.77	421858880	28046	52.05	14710	15310	14600	19120	10300	14710	15041.68	0.87	0	1001	15576	15142	14876	14442	14176	15360	14660	18	4410	500	9410	10	1	3534040	529	-5.69	1.51	12	0.79	-2629.00	9930.00	29150	20240604	-48.64	11350	20240422	31.89	29150	-48.64	20240604	11350	31.89	20240422	29150	-48.64	20240604	11350	31.89	20240422	2.32	N	406820	500	17 억		30735	N	N	0	N	00	N
70	20241021	111247	57	100.00	KOSDAQ		화학	N	N	N	N		N	15050	340	2	2.31	394259840	26208	48.64	14710	15310	14600	19120	10300	14710	15043.49	0.87	0	884	15576	15142	14876	14442	14176	15360	14660	18	4410	500	9410	10	1	3534040	532	-5.72	1.52	12	0.74	-2629.00	9930.00	29150	20240604	-48.37	11350	20240422	32.60	29150	-48.37	20240604	11350	32.60	20240422	29150	-48.37	20240604	11350	32.60	20240422	2.32	N	406820	500	17 억		30735	N	N	0	N	00	N
71	20241021	101253	57	100.00	KOSDAQ		화학	N	N	N	N		N	15270	560	2	3.81	323940230	21559	40.01	14710	15310	14600	19120	10300	14710	15025.75	0.87	0	1856	15576	15142	14876	14442	14176	15360	14660	18	4410	500	9410	10	1	3534040	540	-5.81	1.54	12	0.61	-2629.00	9930.00	29150	20240604	-47.62	11350	20240422	34.54	29150	-47.62	20240604	11350	34.54	20240422	29150	-47.62	20240604	11350	34.54	20240422	2.32	N	406820	500	17 억		30735	N	N	0	N	00	N
72	20241021	091250	57	100.00	KOSDAQ		화학	N	N	N	N		N	14600	-110	5	-0.75	73940100	5019	9.31	14710	15150	14600	19120	10300	14710	14732.04	0.87	0	-697	15576	15142	14876	14442	14176	15360	14660	18	4410	500	9410	10	1	3534040	516	-5.55	1.47	12	0.14	-2629.00	9930.00	29150	20240604	-49.91	11350	20240422	28.63	29150	-49.91	20240604	11350	28.63	20240422	29150	-49.91	20240604	11350	28.63	20240422	2.32	N	406820	500	17 억		30735	N	N	0	N	00	N
73	20241018	161248	57	100.00	KOSDAQ		화학	N	N	N	N		N	14710	100	2	0.68	801888650	53732	20.89	14630	15310	14610	18990	10230	14610	14923.86	0.93	0	-2228	17203	15906	15103	13806	13003	16555	14455	18	4380	500	9350	10	1	3534040	520	-5.60	1.48	12	1.52	-2629.00	9930.00	29150	20240604	-49.54	11350	20240422	29.60	29150	-49.54	20240604	11350	29.60	20240422	29150	-49.54	20240604	11350	29.60	20240422	2.34	N	406820	500	17 억		32915	N	N	0	N	00	N
74	20241018	151321	57	100.00	KOSDAQ		화학	N	N	N	N		N	14720	110	2	0.75	776893050	52033	20.23	14630	15310	14610	18990	10230	14610	14930.78	0.93	0	-2217	17203	15906	15103	13806	13003	16555	14455	18	4380	500	9350	10	1	3534040	520	-5.60	1.48	12	1.47	-2629.00	9930.00	29150	20240604	-49.50	11350	20240422	29.69	29150	-49.50	20240604	11350	29.69	20240422	29150	-49.50	20240604	11350	29.69	20240422	2.34	N	406820	500	17 억		32915	N	N	0	N	00	N
75	20241018	141321	57	100.00	KOSDAQ		화학	N	N	N	N		N	14670	60	2	0.41	674876460	45123	17.55	14630	15310	14610	18990	10230	14610	14956.37	0.93	0	-3189	17203	15906	15103	13806	13003	16555	14455	18	4380	500	9350	10	1	3534040	518	-5.58	1.48	12	1.28	-2629.00	9930.00	29150	20240604	-49.67	11350	20240422	29.25	29150	-49.67	20240604	11350	29.25	20240422	29150	-49.67	20240604	11350	29.25	20240422	2.34	N	406820	500	17 억		32915	N	N	0	N	00	N
76	20241018	131306	57	100.00	KOSDAQ		화학	N	N	N	N		N	14760	150	2	1.03	607968310	40572	15.78	14630	15310	14630	18990	10230	14610	14984.92	0.93	0	-2385	17203	15906	15103	13806	13003	16555	14455	18	4380	500	9350	10	1	3534040	522	-5.61	1.49	12	1.15	-2629.00	9930.00	29150	20240604	-49.37	11350	20240422	30.04	29150	-49.37	20240604	11350	30.04	20240422	29150	-49.37	20240604	11350	30.04	20240422	2.34	N	406820	500	17 억		32915	N	N	0	N	00	N
77	20241018	121315	57	100.00	KOSDAQ		화학	N	N	N	N		N	14820	210	2	1.44	558649250	37234	14.48	14630	15310	14630	18990	10230	14610	15003.74	0.93	0	-1569	17203	15906	15103	13806	13003	16555	14455	18	4380	500	9350	10	1	3534040	524	-5.64	1.49	12	1.05	-2629.00	9930.00	29150	20240604	-49.16	11350	20240422	30.57	29150	-49.16	20240604	11350	30.57	20240422	29150	-49.16	20240604	11350	30.57	20240422	2.34	N	406820	500	17 억		32915	N	N	0	N	00	N
78	20241018	111313	57	100.00	KOSDAQ		화학	N	N	N	N		N	15000	390	2	2.67	494716230	32940	12.81	14630	15310	14630	18990	10230	14610	15018.71	0.93	0	422	17203	15906	15103	13806	13003	16555	14455	18	4380	500	9350	10	1	3534040	530	-5.71	1.51	12	0.93	-2629.00	9930.00	29150	20240604	-48.54	11350	20240422	32.16	29150	-48.54	20240604	11350	32.16	20240422	29150	-48.54	20240604	11350	32.16	20240422	2.34	N	406820	500	17 억		32915	N	N	0	N	00	N
79	20241018	101257	57	100.00	KOSDAQ		화학	N	N	N	N		N	15000	390	2	2.67	398239960	26466	10.29	14630	15310	14630	18990	10230	14610	15047.23	0.93	0	1490	17203	15906	15103	13806	13003	16555	14455	18	4380	500	9350	10	1	3534040	530	-5.71	1.51	12	0.75	-2629.00	9930.00	29150	20240604	-48.54	11350	20240422	32.16	29150	-48.54	20240604	11350	32.16	20240422	29150	-48.54	20240604	11350	32.16	20240422	2.34	N	406820	500	17 억		32915	N	N	0	N	00	N
80	20241018	091256	57	100.00	KOSDAQ		화학	N	N	N	N		N	15070	460	2	3.15	106438130	7121	2.77	14630	15110	14630	18990	10230	14610	14947.08	0.93	0	3603	17203	15906	15103	13806	13003	16555	14455	18	4380	500	9350	10	1	3534040	533	-5.73	1.52	12	0.20	-2629.00	9930.00	29150	20240604	-48.30	11350	20240422	32.78	29150	-48.30	20240604	11350	32.78	20240422	29150	-48.30	20240604	11350	32.78	20240422	2.34	N	406820	500	17 억		32915	N	N	0	N	00	N
81	20241017	161252	57	100.00	KOSDAQ		화학	N	N	N	N		N	14610	240	2	1.67	3977758540	256870	846.55	14470	16400	14300	18680	10060	14370	15485.70	1.62	0	-25940	15356	14862	14606	14112	13856	14735	13985	18	4310	500	9190	10	1	3534040	516	-5.56	1.47	12	7.27	-2629.00	9930.00	29150	20240604	-49.88	11350	20240422	28.72	29150	-49.88	20240604	11350	28.72	20240422	29150	-49.88	20240604	11350	28.72	20240422	2.45	N	406820	500	17 억		57180	N	N	0	N	00	N
82	20241017	151256	57	100.00	KOSDAQ		화학	N	N	N	N		N	14680	310	2	2.16	3950106200	254978	840.32	14470	16400	14300	18680	10060	14370	15492.13	1.62	0	-26027	15356	14862	14606	14112	13856	14735	13985	18	4310	500	9190	10	1	3534040	519	-5.58	1.48	12	7.21	-2629.00	9930.00	29150	20240604	-49.64	11350	20240422	29.34	29150	-49.64	20240604	11350	29.34	20240422	29150	-49.64	20240604	11350	29.34	20240422	2.45	N	406820	500	17 억		57180	N	N	0	N	00	N
83	20241017	141302	57	100.00	KOSDAQ		화학	N	N	N	N		N	14550	180	2	1.25	3877478500	250011	823.95	14470	16400	14300	18680	10060	14370	15509.41	1.62	0	-25935	15356	14862	14606	14112	13856	14735	13985	18	4310	500	9190	10	1	3534040	514	-5.53	1.47	12	7.07	-2629.00	9930.00	29150	20240604	-50.09	11350	20240422	28.19	29150	-50.09	20240604	11350	28.19	20240422	29150	-50.09	20240604	11350	28.19	20240422	2.45	N	406820	500	17 억		57180	N	N	0	N	00	N
84	20241017	131255	57	100.00	KOSDAQ		화학	N	N	N	N		N	14540	170	2	1.18	3779614360	243325	801.91	14470	16400	14300	18680	10060	14370	15533.38	1.62	0	-27378	15356	14862	14606	14112	13856	14735	13985	18	4310	500	9190	10	1	3534040	514	-5.53	1.46	12	6.89	-2629.00	9930.00	29150	20240604	-50.12	11350	20240422	28.11	29150	-50.12	20240604	11350	28.11	20240422	29150	-50.12	20240604	11350	28.11	20240422	2.45	N	406820	500	17 억		57180	N	N	0	N	00	N
85	20241017	121302	57	100.00	KOSDAQ		화학	N	N	N	N		N	14540	170	2	1.18	3746012990	241018	794.31	14470	16400	14300	18680	10060	14370	15542.66	1.62	0	-27902	15356	14862	14606	14112	13856	14735	13985	18	4310	500	9190	10	1	3534040	514	-5.53	1.46	12	6.82	-2629.00	9930.00	29150	20240604	-50.12	11350	20240422	28.11	29150	-50.12	20240604	11350	28.11	20240422	29150	-50.12	20240604	11350	28.11	20240422	2.45	N	406820	500	17 억		57180	N	N	0	N	00	N
86	20241017	111259	57	100.00	KOSDAQ		화학	N	N	N	N		N	14500	130	2	0.90	3659544920	235093	774.78	14470	16400	14300	18680	10060	14370	15566.57	1.62	0	-29681	15356	14862	14606	14112	13856	14735	13985	18	4310	500	9190	10	1	3534040	512	-5.52	1.46	12	6.65	-2629.00	9930.00	29150	20240604	-50.26	11350	20240422	27.75	29150	-50.26	20240604	11350	27.75	20240422	29150	-50.26	20240604	11350	27.75	20240422	2.45	N	406820	500	17 억		57180	N	N	0	N	00	N
87	20241017	101256	57	100.00	KOSDAQ		화학	N	N	N	N		N	14450	80	2	0.56	101528290	7059	23.26	14470	14500	14300	18680	10060	14370	14382.89	1.62	0	129	15356	14862	14606	14112	13856	14735	13985	18	4310	500	9190	10	1	3534040	511	-5.50	1.46	12	0.20	-2629.00	9930.00	29150	20240604	-50.43	11350	20240422	27.31	29150	-50.43	20240604	11350	27.31	20240422	29150	-50.43	20240604	11350	27.31	20240422	2.45	N	406820	500	17 억		57180	N	N	0	N	00	N
88	20241017	091247	57	100.00	KOSDAQ		화학	N	N	N	N		N	14400	30	2	0.21	5861110	406	1.34	14470	14470	14400	18680	10060	14370	14443.47	1.62	0	-20	15356	14862	14606	14112	13856	14735	13985	18	4310	500	9190	10	1	3534040	509	-5.48	1.45	12	0.01	-2629.00	9930.00	29150	20240604	-50.60	11350	20240422	26.87	29150	-50.60	20240604	11350	26.87	20240422	29150	-50.60	20240604	11350	26.87	20240422	2.45	N	406820	500	17 억		57180	N	N	0	N	00	N
89	20241016	161240	57	100.00	KOSDAQ		화학	N	N	N	N		N	14370	-580	5	-3.88	440931290	30216	133.65	14950	15100	14350	19430	10470	14950	14592.64	1.79	0	-6270	15476	15212	15016	14752	14556	15115	14655	18	4480	500	9560	10	1	3534040	508	-5.47	1.45	12	0.85	-2629.00	9930.00	29150	20240604	-50.70	11350	20240422	26.61	29150	-50.70	20240604	11350	26.61	20240422	29150	-50.70	20240604	11350	26.61	20240422	2.57	N	406820	500	17 억		63269	N	N	0	N	00	N
90	20241016	151248	57	100.00	KOSDAQ		화학	N	N	N	N		N	14410	-540	5	-3.61	428427720	29346	129.80	14950	15100	14350	19430	10470	14950	14599.19	1.79	0	-6065	15476	15212	15016	14752	14556	15115	14655	18	4480	500	9560	10	1	3534040	509	-5.48	1.45	12	0.83	-2629.00	9930.00	29150	20240604	-50.57	11350	20240422	26.96	29150	-50.57	20240604	11350	26.96	20240422	29150	-50.57	20240604	11350	26.96	20240422	2.57	N	406820	500	17 억		63269	N	N	0	N	00	N
91	20241016	141251	57	100.00	KOSDAQ		화학	N	N	N	N		N	14360	-590	5	-3.95	399139340	27314	120.82	14950	15100	14350	19430	10470	14950	14612.99	1.79	0	-5903	15476	15212	15016	14752	14556	15115	14655	18	4480	500	9560	10	1	3534040	507	-5.46	1.45	12	0.77	-2629.00	9930.00	29150	20240604	-50.74	11350	20240422	26.52	29150	-50.74	20240604	11350	26.52	20240422	29150	-50.74	20240604	11350	26.52	20240422	2.57	N	406820	500	17 억		63269	N	N	0	N	00	N
92	20241016	131244	57	100.00	KOSDAQ		화학	N	N	N	N		N	14510	-440	5	-2.94	288149480	19631	86.83	14950	15100	14500	19430	10470	14950	14678.29	1.79	0	-6074	15476	15212	15016	14752	14556	15115	14655	18	4480	500	9560	10	1	3534040	513	-5.52	1.46	12	0.56	-2629.00	9930.00	29150	20240604	-50.22	11350	20240422	27.84	29150	-50.22	20240604	11350	27.84	20240422	29150	-50.22	20240604	11350	27.84	20240422	2.57	N	406820	500	17 억		63269	N	N	0	N	00	N
93	20241016	121244	57	100.00	KOSDAQ		화학	N	N	N	N		N	14650	-300	5	-2.01	172642110	11700	51.75	14950	15100	14630	19430	10470	14950	14755.74	1.79	0	-5062	15476	15212	15016	14752	14556	15115	14655	18	4480	500	9560	10	1	3534040	518	-5.57	1.48	12	0.33	-2629.00	9930.00	29150	20240604	-49.74	11350	20240422	29.07	29150	-49.74	20240604	11350	29.07	20240422	29150	-49.74	20240604	11350	29.07	20240422	2.57	N	406820	500	17 억		63269	N	N	0	N	00	N
94	20241016	111242	57	100.00	KOSDAQ		화학	N	N	N	N		N	14810	-140	5	-0.94	71690900	4833	21.38	14950	15100	14730	19430	10470	14950	14833.62	1.79	0	-1801	15476	15212	15016	14752	14556	15115	14655	18	4480	500	9560	10	1	3534040	523	-5.63	1.49	12	0.14	-2629.00	9930.00	29150	20240604	-49.19	11350	20240422	30.48	29150	-49.19	20240604	11350	30.48	20240422	29150	-49.19	20240604	11350	30.48	20240422	2.57	N	406820	500	17 억		63269	N	N	0	N	00	N
95	20241016	101241	57	100.00	KOSDAQ		화학	N	N	N	N		N	14830	-120	5	-0.80	46317760	3128	13.84	14950	14960	14730	19430	10470	14950	14807.47	1.79	0	-1238	15476	15212	15016	14752	14556	15115	14655	18	4480	500	9560	10	1	3534040	524	-5.64	1.49	12	0.09	-2629.00	9930.00	29150	20240604	-49.13	11350	20240422	30.66	29150	-49.13	20240604	11350	30.66	20240422	29150	-49.13	20240604	11350	30.66	20240422	2.57	N	406820	500	17 억		63269	N	N	0	N	00	N
96	20241016	091246	57	100.00	KOSDAQ		화학	N	N	N	N		N	14750	-200	5	-1.34	11384890	767	3.39	14950	14960	14730	19430	10470	14950	14843.40	1.79	0	-407	15476	15212	15016	14752	14556	15115	14655	18	4480	500	9560	10	1	3534040	521	-5.61	1.49	12	0.02	-2629.00	9930.00	29150	20240604	-49.40	11350	20240422	29.96	29150	-49.40	20240604	11350	29.96	20240422	29150	-49.40	20240604	11350	29.96	20240422	2.57	N	406820	500	17 억		63269	N	N	0	N	00	N
97	20241015	161236	57	100.00	KOSDAQ		화학	N	N	N	N		N	14950	-180	5	-1.19	336528200	22519	129.24	15230	15280	14820	19660	10600	15130	14944.18	1.79	0	168	15456	15292	15116	14952	14776	15205	14865	18	4530	500	9680	10	1	3534040	528	-5.69	1.51	12	0.64	-2629.00	9930.00	29150	20240604	-48.71	11350	20240422	31.72	29150	-48.71	20240604	11350	31.72	20240422	29150	-48.71	20240604	11350	31.72	20240422	2.56	N	406820	500	17 억		63092	N	N	0	N	00	N
98	20241015	151246	57	100.00	KOSDAQ		화학	N	N	N	N		N	15020	-110	5	-0.73	315907440	21140	121.33	15230	15280	14820	19660	10600	15130	14943.59	1.79	0	167	15456	15292	15116	14952	14776	15205	14865	18	4530	500	9680	10	1	3534040	531	-5.71	1.51	12	0.60	-2629.00	9930.00	29150	20240604	-48.47	11350	20240422	32.33	29150	-48.47	20240604	11350	32.33	20240422	29150	-48.47	20240604	11350	32.33	20240422	2.56	N	406820	500	17 억		63092	N	N	0	N	00	N
99	20241015	141246	57	100.00	KOSDAQ		화학	N	N	N	N		N	14970	-160	5	-1.06	271441720	18162	104.24	15230	15280	14820	19660	10600	15130	14945.59	1.79	0	-468	15456	15292	15116	14952	14776	15205	14865	18	4530	500	9680	10	1	3534040	529	-5.69	1.51	12	0.51	-2629.00	9930.00	29150	20240604	-48.64	11350	20240422	31.89	29150	-48.64	20240604	11350	31.89	20240422	29150	-48.64	20240604	11350	31.89	20240422	2.56	N	406820	500	17 억		63092	N	N	0	N	00	N
100	20241015	131243	57	100.00	KOSDAQ		화학	N	N	N	N		N	14980	-150	5	-0.99	246044670	16466	94.50	15230	15280	14820	19660	10600	15130	14942.59	1.79	0	-295	15456	15292	15116	14952	14776	15205	14865	18	4530	500	9680	10	1	3534040	529	-5.70	1.51	12	0.47	-2629.00	9930.00	29150	20240604	-48.61	11350	20240422	31.98	29150	-48.61	20240604	11350	31.98	20240422	29150	-48.61	20240604	11350	31.98	20240422	2.56	N	406820	500	17 억		63092	N	N	0	N	00	N
101	20241015	121246	57	100.00	KOSDAQ		화학	N	N	N	N		N	14940	-190	5	-1.26	239380850	16020	91.94	15230	15280	14820	19660	10600	15130	14942.62	1.79	0	-265	15456	15292	15116	14952	14776	15205	14865	18	4530	500	9680	10	1	3534040	528	-5.68	1.50	12	0.45	-2629.00	9930.00	29150	20240604	-48.75	11350	20240422	31.63	29150	-48.75	20240604	11350	31.63	20240422	29150	-48.75	20240604	11350	31.63	20240422	2.56	N	406820	500	17 억		63092	N	N	0	N	00	N
102	20241015	111250	57	100.00	KOSDAQ		화학	N	N	N	N		N	14920	-210	5	-1.39	213862100	14309	82.12	15230	15280	14820	19660	10600	15130	14945.99	1.79	0	-412	15456	15292	15116	14952	14776	15205	14865	18	4530	500	9680	10	1	3534040	527	-5.68	1.50	12	0.40	-2629.00	9930.00	29150	20240604	-48.82	11350	20240422	31.45	29150	-48.82	20240604	11350	31.45	20240422	29150	-48.82	20240604	11350	31.45	20240422	2.56	N	406820	500	17 억		63092	N	N	0	N	00	N
103	20241015	101247	57	100.00	KOSDAQ		화학	N	N	N	N		N	14920	-210	5	-1.39	146016410	9752	55.97	15230	15280	14820	19660	10600	15130	14972.97	1.79	0	-873	15456	15292	15116	14952	14776	15205	14865	18	4530	500	9680	10	1	3534040	527	-5.68	1.50	12	0.28	-2629.00	9930.00	29150	20240604	-48.82	11350	20240422	31.45	29150	-48.82	20240604	11350	31.45	20240422	29150	-48.82	20240604	11350	31.45	20240422	2.56	N	406820	500	17 억		63092	N	N	0	N	00	N
104	20241015	091243	57	100.00	KOSDAQ		화학	N	N	N	N		N	15070	-60	5	-0.40	15464470	1019	5.85	15230	15280	15070	19660	10600	15130	15176.12	1.79	0	-317	15456	15292	15116	14952	14776	15205	14865	18	4530	500	9680	10	1	3534040	533	-5.73	1.52	12	0.03	-2629.00	9930.00	29150	20240604	-48.30	11350	20240422	32.78	29150	-48.30	20240604	11350	32.78	20240422	29150	-48.30	20240604	11350	32.78	20240422	2.56	N	406820	500	17 억		63092	N	N	0	N	00	N
105	20241014	161211	57	100.00	KOSDAQ		화학	N	N	N	N		N	15130	-110	5	-0.72	257105140	17055	45.62	15240	15280	14940	19810	10670	15240	15074.51	1.65	0	4522	15993	15616	15423	15046	14853	15520	14950	18	4570	500	9750	10	1	3534040	535	-5.76	1.52	12	0.48	-2629.00	9930.00	29150	20240604	-48.10	11350	20240422	33.30	29150	-48.10	20240604	11350	33.30	20240422	29150	-48.10	20240604	11350	33.30	20240422	2.60	N	406820	500	17 억		58423	N	N	0	N	00	N
106	20241014	151227	57	100.00	KOSDAQ		화학	N	N	N	N		N	15110	-130	5	-0.85	245315510	16276	43.53	15240	15280	14940	19810	10670	15240	15071.71	1.65	0	4285	15993	15616	15423	15046	14853	15520	14950	18	4570	500	9750	10	1	3534040	534	-5.75	1.52	12	0.46	-2629.00	9930.00	29150	20240604	-48.16	11350	20240422	33.13	29150	-48.16	20240604	11350	33.13	20240422	29150	-48.16	20240604	11350	33.13	20240422	2.60	N	406820	500	17 억		58423	N	N	0	N	00	N
107	20241014	141225	57	100.00	KOSDAQ		화학	N	N	N	N		N	15280	40	2	0.26	205414520	13648	36.50	15240	15280	14940	19810	10670	15240	15050.19	1.65	0	4118	15993	15616	15423	15046	14853	15520	14950	18	4570	500	9750	10	1	3534040	540	-5.81	1.54	12	0.39	-2629.00	9930.00	29150	20240604	-47.58	11350	20240422	34.63	29150	-47.58	20240604	11350	34.63	20240422	29150	-47.58	20240604	11350	34.63	20240422	2.60	N	406820	500	17 억		58423	N	N	0	N	00	N
108	20241014	131224	57	100.00	KOSDAQ		화학	N	N	N	N		N	15010	-230	5	-1.51	183716120	12217	32.68	15240	15280	14940	19810	10670	15240	15036.91	1.65	0	3331	15993	15616	15423	15046	14853	15520	14950	18	4570	500	9750	10	1	3534040	530	-5.71	1.51	12	0.35	-2629.00	9930.00	29150	20240604	-48.51	11350	20240422	32.25	29150	-48.51	20240604	11350	32.25	20240422	29150	-48.51	20240604	11350	32.25	20240422	2.60	N	406820	500	17 억		58423	N	N	0	N	00	N
109	20241014	121215	57	100.00	KOSDAQ		화학	N	N	N	N		N	15020	-220	5	-1.44	133175110	8849	23.67	15240	15280	14940	19810	10670	15240	15048.65	1.65	0	1000	15993	15616	15423	15046	14853	15520	14950	18	4570	500	9750	10	1	3534040	531	-5.71	1.51	12	0.25	-2629.00	9930.00	29150	20240604	-48.47	11350	20240422	32.33	29150	-48.47	20240604	11350	32.33	20240422	29150	-48.47	20240604	11350	32.33	20240422	2.60	N	406820	500	17 억		58423	N	N	0	N	00	N
110	20241014	111215	57	100.00	KOSDAQ		화학	N	N	N	N		N	15020	-220	5	-1.44	79852950	5299	14.17	15240	15280	14940	19810	10670	15240	15067.81	1.65	0	346	15993	15616	15423	15046	14853	15520	14950	18	4570	500	9750	10	1	3534040	531	-5.71	1.51	12	0.15	-2629.00	9930.00	29150	20240604	-48.47	11350	20240422	32.33	29150	-48.47	20240604	11350	32.33	20240422	29150	-48.47	20240604	11350	32.33	20240422	2.60	N	406820	500	17 억		58423	N	N	0	N	00	N
111	20241014	101217	57	100.00	KOSDAQ		화학	N	N	N	N		N	15110	-130	5	-0.85	54897510	3640	9.74	15240	15280	14940	19810	10670	15240	15079.53	1.65	0	-365	15993	15616	15423	15046	14853	15520	14950	18	4570	500	9750	10	1	3534040	534	-5.75	1.52	12	0.10	-2629.00	9930.00	29150	20240604	-48.16	11350	20240422	33.13	29150	-48.16	20240604	11350	33.13	20240422	29150	-48.16	20240604	11350	33.13	20240422	2.60	N	406820	500	17 억		58423	N	N	0	N	00	N
112	20241014	091219	57	100.00	KOSDAQ		화학	N	N	N	N		N	15070	-170	5	-1.12	27993720	1853	4.96	15240	15280	14940	19810	10670	15240	15103.56	1.65	0	-171	15993	15616	15423	15046	14853	15520	14950	18	4570	500	9750	10	1	3534040	533	-5.73	1.52	12	0.05	-2629.00	9930.00	29150	20240604	-48.30	11350	20240422	32.78	29150	-48.30	20240604	11350	32.78	20240422	29150	-48.30	20240604	11350	32.78	20240422	2.60	N	406820	500	17 억		58423	N	N	0	N	00	N
113	20241011	161155	57	100.00	KOSDAQ		화학	N	N	N	N		N	15240	-390	5	-2.50	567487540	36940	119.10	15620	15800	15230	20300	10950	15630	15362.99	1.79	0	-5460	16230	15930	15730	15430	15230	15830	15330	18	4670	500	10000	10	1	3534040	539	-5.80	1.53	12	1.05	-2629.00	9930.00	29150	20240604	-47.72	11350	20240422	34.27	29150	-47.72	20240604	11350	34.27	20240422	29150	-47.72	20240604	11350	34.27	20240422	2.60	N	406820	500	17 억		63427	N	N	0	N	00	N
114	20241011	151212	57	100.00	KOSDAQ		화학	N	N	N	N		N	15280	-350	5	-2.24	546309120	35553	114.63	15620	15800	15230	20300	10950	15630	15366.05	1.79	0	-5176	16230	15930	15730	15430	15230	15830	15330	18	4670	500	10000	10	1	3534040	540	-5.81	1.54	12	1.01	-2629.00	9930.00	29150	20240604	-47.58	11350	20240422	34.63	29150	-47.58	20240604	11350	34.63	20240422	29150	-47.58	20240604	11350	34.63	20240422	2.60	N	406820	500	17 억		63427	N	N	0	N	00	N
115	20241011	141217	57	100.00	KOSDAQ		화학	N	N	N	N		N	15320	-310	5	-1.98	418857410	27203	87.71	15620	15800	15230	20300	10950	15630	15397.47	1.79	0	-6233	16230	15930	15730	15430	15230	15830	15330	18	4670	500	10000	10	1	3534040	541	-5.83	1.54	12	0.77	-2629.00	9930.00	29150	20240604	-47.44	11350	20240422	34.98	29150	-47.44	20240604	11350	34.98	20240422	29150	-47.44	20240604	11350	34.98	20240422	2.60	N	406820	500	17 억		63427	N	N	0	N	00	N
116	20241011	131217	57	100.00	KOSDAQ		화학	N	N	N	N		N	15310	-320	5	-2.05	369085670	23952	77.23	15620	15800	15230	20300	10950	15630	15409.39	1.79	0	-5783	16230	15930	15730	15430	15230	15830	15330	18	4670	500	10000	10	1	3534040	541	-5.82	1.54	12	0.68	-2629.00	9930.00	29150	20240604	-47.48	11350	20240422	34.89	29150	-47.48	20240604	11350	34.89	20240422	29150	-47.48	20240604	11350	34.89	20240422	2.60	N	406820	500	17 억		63427	N	N	0	N	00	N
117	20241011	121209	57	100.00	KOSDAQ		화학	N	N	N	N		N	15300	-330	5	-2.11	327569880	21238	68.48	15620	15800	15230	20300	10950	15630	15423.76	1.79	0	-6617	16230	15930	15730	15430	15230	15830	15330	18	4670	500	10000	10	1	3534040	541	-5.82	1.54	12	0.60	-2629.00	9930.00	29150	20240604	-47.51	11350	20240422	34.80	29150	-47.51	20240604	11350	34.80	20240422	29150	-47.51	20240604	11350	34.80	20240422	2.60	N	406820	500	17 억		63427	N	N	0	N	00	N
118	20241011	111211	57	100.00	KOSDAQ		화학	N	N	N	N		N	15400	-230	5	-1.47	214674510	13854	44.67	15620	15800	15360	20300	10950	15630	15495.49	1.79	0	-6041	16230	15930	15730	15430	15230	15830	15330	18	4670	500	10000	10	1	3534040	544	-5.86	1.55	12	0.39	-2629.00	9930.00	29150	20240604	-47.17	11350	20240422	35.68	29150	-47.17	20240604	11350	35.68	20240422	29150	-47.17	20240604	11350	35.68	20240422	2.60	N	406820	500	17 억		63427	N	N	0	N	00	N
119	20241011	101219	57	100.00	KOSDAQ		화학	N	N	N	N		N	15420	-210	5	-1.34	146952060	9459	30.50	15620	15800	15400	20300	10950	15630	15535.69	1.79	0	-4683	16230	15930	15730	15430	15230	15830	15330	18	4670	500	10000	10	1	3534040	545	-5.87	1.55	12	0.27	-2629.00	9930.00	29150	20240604	-47.10	11350	20240422	35.86	29150	-47.10	20240604	11350	35.86	20240422	29150	-47.10	20240604	11350	35.86	20240422	2.60	N	406820	500	17 억		63427	N	N	0	N	00	N
120	20241011	091214	57	100.00	KOSDAQ		화학	N	N	N	N		N	15790	160	2	1.02	12864450	820	2.64	15620	15800	15620	20300	10950	15630	15688.35	1.79	0	210	16230	15930	15730	15430	15230	15830	15330	18	4670	500	10000	10	1	3534040	558	-6.01	1.59	12	0.02	-2629.00	9930.00	29150	20240604	-45.83	11350	20240422	39.12	29150	-45.83	20240604	11350	39.12	20240422	29150	-45.83	20240604	11350	39.12	20240422	2.60	N	406820	500	17 억		63427	N	N	0	N	00	N
121	20241010	161242	57	100.00	KOSDAQ		화학	N	N	N	N		N	15630	-20	5	-0.13	483635070	30710	49.78	15800	16030	15530	20300	10960	15650	15748.75	1.70	0	3448	16503	16076	15863	15436	15223	15970	15330	18	4650	500	10010	10	1	3534040	552	-5.95	1.57	12	0.87	-2629.00	9930.00	29150	20240604	-46.38	11350	20240422	37.71	29150	-46.38	20240604	11350	37.71	20240422	29150	-46.38	20240604	11350	37.71	20240422	2.61	N	406820	500	17 억		60009	N	N	0	N	00	N
122	20241010	151301	57	100.00	KOSDAQ		화학	N	N	N	N		N	15670	20	2	0.13	470308810	29858	48.40	15800	16030	15530	20300	10960	15650	15751.66	1.70	0	3652	16503	16076	15863	15436	15223	15970	15330	18	4650	500	10010	10	1	3534040	554	-5.96	1.58	12	0.84	-2629.00	9930.00	29150	20240604	-46.24	11350	20240422	38.06	29150	-46.24	20240604	11350	38.06	20240422	29150	-46.24	20240604	11350	38.06	20240422	2.61	N	406820	500	17 억		60009	N	N	0	N	00	N
123	20241010	141254	57	100.00	KOSDAQ		화학	N	N	N	N		N	15690	40	2	0.26	448320040	28454	46.13	15800	16030	15530	20300	10960	15650	15756.12	1.70	0	3941	16503	16076	15863	15436	15223	15970	15330	18	4650	500	10010	10	1	3534040	554	-5.97	1.58	12	0.81	-2629.00	9930.00	29150	20240604	-46.17	11350	20240422	38.24	29150	-46.17	20240604	11350	38.24	20240422	29150	-46.17	20240604	11350	38.24	20240422	2.61	N	406820	500	17 억		60009	N	N	0	N	00	N
124	20241010	131250	57	100.00	KOSDAQ		화학	N	N	N	N		N	15720	70	2	0.45	432502870	27446	44.49	15800	16030	15530	20300	10960	15650	15758.49	1.70	0	3263	16503	16076	15863	15436	15223	15970	15330	18	4650	500	10010	10	1	3534040	556	-5.98	1.58	12	0.78	-2629.00	9930.00	29150	20240604	-46.07	11350	20240422	38.50	29150	-46.07	20240604	11350	38.50	20240422	29150	-46.07	20240604	11350	38.50	20240422	2.61	N	406820	500	17 억		60009	N	N	0	N	00	N
125	20241010	121250	57	100.00	KOSDAQ		화학	N	N	N	N		N	15800	150	2	0.96	409752590	25997	42.14	15800	16030	15530	20300	10960	15650	15761.71	1.70	0	2847	16503	16076	15863	15436	15223	15970	15330	18	4650	500	10010	10	1	3534040	558	-6.01	1.59	12	0.74	-2629.00	9930.00	29150	20240604	-45.80	11350	20240422	39.21	29150	-45.80	20240604	11350	39.21	20240422	29150	-45.80	20240604	11350	39.21	20240422	2.61	N	406820	500	17 억		60009	N	N	0	N	00	N
126	20241010	111249	57	100.00	KOSDAQ		화학	N	N	N	N		N	15870	220	2	1.41	290248960	18488	29.97	15800	15930	15530	20300	10960	15650	15699.43	1.70	0	4545	16503	16076	15863	15436	15223	15970	15330	18	4650	500	10010	10	1	3534040	561	-6.04	1.60	12	0.52	-2629.00	9930.00	29150	20240604	-45.56	11350	20240422	39.82	29150	-45.56	20240604	11350	39.82	20240422	29150	-45.56	20240604	11350	39.82	20240422	2.61	N	406820	500	17 억		60009	N	N	0	N	00	N
127	20241010	101247	57	100.00	KOSDAQ		화학	N	N	N	N		N	15570	-80	5	-0.51	227412570	14502	23.51	15800	15900	15530	20300	10960	15650	15681.55	1.70	0	2658	16503	16076	15863	15436	15223	15970	15330	18	4650	500	10010	10	1	3534040	550	-5.92	1.57	12	0.41	-2629.00	9930.00	29150	20240604	-46.59	11350	20240422	37.18	29150	-46.59	20240604	11350	37.18	20240422	29150	-46.59	20240604	11350	37.18	20240422	2.61	N	406820	500	17 억		60009	N	N	0	N	00	N
128	20241010	091253	57	100.00	KOSDAQ		화학	N	N	N	N		N	15790	140	2	0.89	47674660	3027	4.91	15800	15900	15650	20300	10960	15650	15751.21	1.70	0	1358	16503	16076	15863	15436	15223	15970	15330	18	4650	500	10010	10	1	3534040	558	-6.01	1.59	12	0.09	-2629.00	9930.00	29150	20240604	-45.83	11350	20240422	39.12	29150	-45.83	20240604	11350	39.12	20240422	29150	-45.83	20240604	11350	39.12	20240422	2.61	N	406820	500	17 억		60009	N	N	0	N	00	N
129	20241008	161237	57	100.00	KOSDAQ		화학	N	N	N	N		N	15650	-800	5	-4.86	966601950	60972	145.25	16290	16290	15650	21350	11520	16450	15854.41	2.13	0	-16998	16750	16600	16300	16150	15850	16675	16225	18	4900	500	10520	10	1	3534040	553	-5.95	1.58	12	1.73	-2629.00	9930.00	29150	20240604	-46.31	11350	20240422	37.89	29150	-46.31	20240604	11350	37.89	20240422	29150	-46.31	20240604	11350	37.89	20240422	2.52	N	406820	500	17 억		75391	N	N	0	N	00	N
130	20241008	151250	57	100.00	KOSDAQ		화학	N	N	N	N		N	15700	-750	5	-4.56	899341200	56677	135.02	16290	16290	15650	21350	11520	16450	15867.63	2.13	0	-16128	16750	16600	16300	16150	15850	16675	16225	18	4900	500	10520	10	1	3534040	555	-5.97	1.58	12	1.60	-2629.00	9930.00	29150	20240604	-46.14	11350	20240422	38.33	29150	-46.14	20240604	11350	38.33	20240422	29150	-46.14	20240604	11350	38.33	20240422	2.52	N	406820	500	17 억		75391	N	N	0	N	00	N
131	20241008	141244	57	100.00	KOSDAQ		화학	N	N	N	N		N	15800	-650	5	-3.95	791228640	49799	118.64	16290	16290	15730	21350	11520	16450	15888.22	2.13	0	-14375	16750	16600	16300	16150	15850	16675	16225	18	4900	500	10520	10	1	3534040	558	-6.01	1.59	12	1.41	-2629.00	9930.00	29150	20240604	-45.80	11350	20240422	39.21	29150	-45.80	20240604	11350	39.21	20240422	29150	-45.80	20240604	11350	39.21	20240422	2.52	N	406820	500	17 억		75391	N	N	0	N	00	N
132	20241008	131242	57	100.00	KOSDAQ		화학	N	N	N	N		N	15810	-640	5	-3.89	739624990	46539	110.87	16290	16290	15730	21350	11520	16450	15892.34	2.13	0	-13477	16750	16600	16300	16150	15850	16675	16225	18	4900	500	10520	10	1	3534040	559	-6.01	1.59	12	1.32	-2629.00	9930.00	29150	20240604	-45.76	11350	20240422	39.30	29150	-45.76	20240604	11350	39.30	20240422	29150	-45.76	20240604	11350	39.30	20240422	2.52	N	406820	500	17 억		75391	N	N	0	N	00	N
133	20241008	121244	57	100.00	KOSDAQ		화학	N	N	N	N		N	15790	-660	5	-4.01	690786720	43455	103.52	16290	16290	15730	21350	11520	16450	15896.34	2.13	0	-11871	16750	16600	16300	16150	15850	16675	16225	18	4900	500	10520	10	1	3534040	558	-6.01	1.59	12	1.23	-2629.00	9930.00	29150	20240604	-45.83	11350	20240422	39.12	29150	-45.83	20240604	11350	39.12	20240422	29150	-45.83	20240604	11350	39.12	20240422	2.52	N	406820	500	17 억		75391	N	N	0	N	00	N
134	20241008	111243	57	100.00	KOSDAQ		화학	N	N	N	N		N	15910	-540	5	-3.28	523487430	32861	78.29	16290	16290	15730	21350	11520	16450	15930.04	2.13	0	-8372	16750	16600	16300	16150	15850	16675	16225	18	4900	500	10520	10	1	3534040	562	-6.05	1.60	12	0.93	-2629.00	9930.00	29150	20240604	-45.42	11350	20240422	40.18	29150	-45.42	20240604	11350	40.18	20240422	29150	-45.42	20240604	11350	40.18	20240422	2.52	N	406820	500	17 억		75391	N	N	0	N	00	N
135	20241008	101243	57	100.00	KOSDAQ		화학	N	N	N	N		N	15910	-540	5	-3.28	389398330	24421	58.18	16290	16290	15730	21350	11520	16450	15944.81	2.13	0	-6719	16750	16600	16300	16150	15850	16675	16225	18	4900	500	10520	10	1	3534040	562	-6.05	1.60	12	0.69	-2629.00	9930.00	29150	20240604	-45.42	11350	20240422	40.18	29150	-45.42	20240604	11350	40.18	20240422	29150	-45.42	20240604	11350	40.18	20240422	2.52	N	406820	500	17 억		75391	N	N	0	N	00	N
136	20241008	091247	57	100.00	KOSDAQ		화학	N	N	N	N		N	15950	-500	5	-3.04	143504690	8920	21.25	16290	16290	15950	21350	11520	16450	16087.16	2.13	0	-5357	16750	16600	16300	16150	15850	16675	16225	18	4900	500	10520	10	1	3534040	564	-6.07	1.61	12	0.25	-2629.00	9930.00	29150	20240604	-45.28	11350	20240422	40.53	29150	-45.28	20240604	11350	40.53	20240422	29150	-45.28	20240604	11350	40.53	20240422	2.52	N	406820	500	17 억		75391	N	N	0	N	00	N
137	20241007	161301	57	100.00	KOSDAQ		화학	N	N	N	N		N	16450	290	2	1.79	648379270	39900	64.83	16170	16450	16000	21000	11320	16160	16249.32	2.09	0	1024	16633	16396	16093	15856	15553	16245	15705	18	4840	500	10340	10	1	3534040	581	-6.26	1.66	12	1.13	-2629.00	9930.00	29150	20240604	-43.57	11350	20240422	44.93	29150	-43.57	20240604	11350	44.93	20240422	29150	-43.57	20240604	11350	44.93	20240422	2.15	N	406820	500	17 억		73741	N	N	0	N	00	N
138	20241007	151213	57	100.00	KOSDAQ		화학	N	N	N	N		N	16290	130	2	0.80	565793740	34858	56.64	16170	16400	16000	21000	11320	16160	16231.66	2.09	0	77	16633	16396	16093	15856	15553	16245	15705	18	4840	500	10340	10	1	3534040	576	-6.20	1.64	12	0.99	-2629.00	9930.00	29150	20240604	-44.12	11350	20240422	43.52	29150	-44.12	20240604	11350	43.52	20240422	29150	-44.12	20240604	11350	43.52	20240422	2.15	N	406820	500	17 억		73741	N	N	0	N	00	N
139	20241007	141231	57	100.00	KOSDAQ		화학	N	N	N	N		N	16170	10	2	0.06	462245730	28492	46.30	16170	16400	16000	21000	11320	16160	16224.00	2.09	0	994	16633	16396	16093	15856	15553	16245	15705	18	4840	500	10340	10	1	3534040	571	-6.15	1.63	12	0.81	-2629.00	9930.00	29150	20240604	-44.53	11350	20240422	42.47	29150	-44.53	20240604	11350	42.47	20240422	29150	-44.53	20240604	11350	42.47	20240422	2.15	N	406820	500	17 억		73741	N	N	0	N	00	N
140	20241007	131201	57	100.00	KOSDAQ		화학	N	N	N	N		N	16350	190	2	1.18	370894480	22877	37.17	16170	16400	16000	21000	11320	16160	16212.85	2.09	0	1555	16633	16396	16093	15856	15553	16245	15705	18	4840	500	10340	10	1	3534040	578	-6.22	1.65	12	0.65	-2629.00	9930.00	29150	20240604	-43.91	11350	20240422	44.05	29150	-43.91	20240604	11350	44.05	20240422	29150	-43.91	20240604	11350	44.05	20240422	2.15	N	406820	500	17 억		73741	N	N	0	N	00	N
141	20241007	121227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16260	100	2	0.62	336162470	20747	33.71	16170	16400	16000	21000	11320	16160	16203.22	2.09	0	1599	16633	16396	16093	15856	15553	16245	15705	18	4840	500	10340	10	1	3534040	575	-6.18	1.64	12	0.59	-2629.00	9930.00	29150	20240604	-44.22	11350	20240422	43.26	29150	-44.22	20240604	11350	43.26	20240422	29150	-44.22	20240604	11350	43.26	20240422	2.15	N	406820	500	17 억		73741	N	N	0	N	00	N
142	20241007	111146	57	100.00	KOSDAQ		화학	N	N	N	N		N	16140	-20	5	-0.12	299488150	18481	30.03	16170	16400	16000	21000	11320	16160	16205.51	2.09	0	1580	16633	16396	16093	15856	15553	16245	15705	18	4840	500	10340	10	1	3534040	570	-6.14	1.63	12	0.52	-2629.00	9930.00	29150	20240604	-44.63	11350	20240422	42.20	29150	-44.63	20240604	11350	42.20	20240422	29150	-44.63	20240604	11350	42.20	20240422	2.15	N	406820	500	17 억		73741	N	N	0	N	00	N
143	20241007	101138	57	100.00	KOSDAQ		화학	N	N	N	N		N	16280	120	2	0.74	206139690	12735	20.69	16170	16320	16000	21000	11320	16160	16187.14	2.09	0	1198	16633	16396	16093	15856	15553	16245	15705	18	4840	500	10340	10	1	3534040	575	-6.19	1.64	12	0.36	-2629.00	9930.00	29150	20240604	-44.15	11350	20240422	43.44	29150	-44.15	20240604	11350	43.44	20240422	29150	-44.15	20240604	11350	43.44	20240422	2.15	N	406820	500	17 억		73741	N	N	0	N	00	N
144	20241007	091222	57	100.00	KOSDAQ		화학	N	N	N	N		N	16170	10	2	0.06	101528650	6264	10.18	16170	16320	16160	21000	11320	16160	16209.31	2.09	0	-118	16633	16396	16093	15856	15553	16245	15705	18	4840	500	10340	10	1	3534040	571	-6.15	1.63	12	0.18	-2629.00	9930.00	29150	20240604	-44.53	11350	20240422	42.47	29150	-44.53	20240604	11350	42.47	20240422	29150	-44.53	20240604	11350	42.47	20240422	2.15	N	406820	500	17 억		73741	N	N	0	N	00	N
145	20241004	161103	57	100.00	KOSDAQ		화학	N	N	N	N		N	16160	-270	5	-1.64	975669680	60659	51.23	16170	16330	15790	21350	11510	16430	16084.21	2.14	0	-2048	17750	17090	16640	15980	15530	16865	15755	18	4920	500	10510	10	1	3534040	571	-6.15	1.63	12	1.72	-2629.00	9930.00	29150	20240604	-44.56	11350	20240422	42.38	29150	-44.56	20240604	11350	42.38	20240422	29150	-44.56	20240604	11350	42.38	20240422	1.98	N	406820	500	17 억		75605	N	N	0	N	00	N
146	20241004	151121	57	100.00	KOSDAQ		화학	N	N	N	N		N	16060	-370	5	-2.25	909421210	56558	47.77	16170	16330	15790	21350	11510	16430	16079.44	2.14	0	-2601	17750	17090	16640	15980	15530	16865	15755	18	4920	500	10510	10	1	3534040	568	-6.11	1.62	12	1.60	-2629.00	9930.00	29150	20240604	-44.91	11350	20240422	41.50	29150	-44.91	20240604	11350	41.50	20240422	29150	-44.91	20240604	11350	41.50	20240422	1.98	N	406820	500	17 억		75605	N	N	0	N	00	N
147	20241004	141105	57	100.00	KOSDAQ		화학	N	N	N	N		N	16040	-390	5	-2.37	852487890	53026	44.79	16170	16330	15790	21350	11510	16430	16076.79	2.14	0	-1394	17750	17090	16640	15980	15530	16865	15755	18	4920	500	10510	10	1	3534040	567	-6.10	1.62	12	1.50	-2629.00	9930.00	29150	20240604	-44.97	11350	20240422	41.32	29150	-44.97	20240604	11350	41.32	20240422	29150	-44.97	20240604	11350	41.32	20240422	1.98	N	406820	500	17 억		75605	N	N	0	N	00	N
148	20241004	131119	57	100.00	KOSDAQ		화학	N	N	N	N		N	16150	-280	5	-1.70	784530360	48802	41.22	16170	16330	15790	21350	11510	16430	16075.78	2.14	0	-339	17750	17090	16640	15980	15530	16865	15755	18	4920	500	10510	10	1	3534040	571	-6.14	1.63	12	1.38	-2629.00	9930.00	29150	20240604	-44.60	11350	20240422	42.29	29150	-44.60	20240604	11350	42.29	20240422	29150	-44.60	20240604	11350	42.29	20240422	1.98	N	406820	500	17 억		75605	N	N	0	N	00	N
149	20241004	121115	57	100.00	KOSDAQ		화학	N	N	N	N		N	16230	-200	5	-1.22	703750060	43791	36.99	16170	16330	15790	21350	11510	16430	16070.66	2.14	0	1602	17750	17090	16640	15980	15530	16865	15755	18	4920	500	10510	10	1	3534040	574	-6.17	1.63	12	1.24	-2629.00	9930.00	29150	20240604	-44.32	11350	20240422	43.00	29150	-44.32	20240604	11350	43.00	20240422	29150	-44.32	20240604	11350	43.00	20240422	1.98	N	406820	500	17 억		75605	N	N	0	N	00	N
150	20241004	111105	57	100.00	KOSDAQ		화학	N	N	N	N		N	16090	-340	5	-2.07	620436370	38618	32.62	16170	16330	15790	21350	11510	16430	16065.99	2.14	0	1441	17750	17090	16640	15980	15530	16865	15755	18	4920	500	10510	10	1	3534040	569	-6.12	1.62	12	1.09	-2629.00	9930.00	29150	20240604	-44.80	11350	20240422	41.76	29150	-44.80	20240604	11350	41.76	20240422	29150	-44.80	20240604	11350	41.76	20240422	1.98	N	406820	500	17 억		75605	N	N	0	N	00	N
151	20241004	101110	57	100.00	KOSDAQ		화학	N	N	N	N		N	16000	-430	5	-2.62	557087540	34686	29.30	16170	16330	15790	21350	11510	16430	16060.88	2.14	0	983	17750	17090	16640	15980	15530	16865	15755	18	4920	500	10510	10	1	3534040	565	-6.09	1.61	12	0.98	-2629.00	9930.00	29150	20240604	-45.11	11350	20240422	40.97	29150	-45.11	20240604	11350	40.97	20240422	29150	-45.11	20240604	11350	40.97	20240422	1.98	N	406820	500	17 억		75605	N	N	0	N	00	N
152	20241004	091115	57	100.00	KOSDAQ		화학	N	N	N	N		N	16170	-260	5	-1.58	189253340	11683	9.87	16170	16330	16140	21350	11510	16430	16199.04	2.14	0	860	17750	17090	16640	15980	15530	16865	15755	18	4920	500	10510	10	1	3534040	571	-6.15	1.63	12	0.33	-2629.00	9930.00	29150	20240604	-44.53	11350	20240422	42.47	29150	-44.53	20240604	11350	42.47	20240422	29150	-44.53	20240604	11350	42.47	20240422	1.98	N	406820	500	17 억		75605	N	N	0	N	00	N
153	20241002	161101	57	100.00	KOSDAQ		화학	N	N	N	N		N	16430	-300	5	-1.79	1926328100	116267	76.06	16730	17300	16190	21700	11720	16730	16568.57	2.78	0	-23350	17776	17252	16726	16202	15676	16990	15940	18	4970	500	10700	10	1	3534040	581	-6.25	1.65	12	3.29	-2629.00	9930.00	29150	20240604	-43.64	11350	20240422	44.76	29150	-43.64	20240604	11350	44.76	20240422	29150	-43.64	20240604	11350	44.76	20240422	1.87	N	406820	500	17 억		98411	N	N	0	N	00	N
154	20241002	151116	57	100.00	KOSDAQ		화학	N	N	N	N		N	17210	480	2	2.87	1565714020	94970	62.12	16730	17210	16190	21700	11720	16730	16486.32	2.78	0	-17707	17776	17252	16726	16202	15676	16990	15940	18	4970	500	10700	10	1	3534040	608	-6.55	1.73	12	2.69	-2629.00	9930.00	29150	20240604	-40.96	11350	20240422	51.63	29150	-40.96	20240604	11350	51.63	20240422	29150	-40.96	20240604	11350	51.63	20240422	1.87	N	406820	500	17 억		98411	Y	N	0	N	00	N
155	20241002	141117	57	100.00	KOSDAQ		화학	N	N	N	N		N	16310	-420	5	-2.51	1119710690	68004	44.48	16730	16970	16210	21700	11720	16730	16465.24	2.78	0	-11757	17776	17252	16726	16202	15676	16990	15940	18	4970	500	10700	10	1	3534040	576	-6.20	1.64	12	1.92	-2629.00	9930.00	29150	20240604	-44.05	11350	20240422	43.70	29150	-44.05	20240604	11350	43.70	20240422	29150	-44.05	20240604	11350	43.70	20240422	1.87	N	406820	500	17 억		98411	N	N	0	N	00	N
156	20241002	131106	57	100.00	KOSDAQ		화학	N	N	N	N		N	16460	-270	5	-1.61	849038780	51434	33.65	16730	16970	16210	21700	11720	16730	16507.21	2.78	0	-12090	17776	17252	16726	16202	15676	16990	15940	18	4970	500	10700	10	1	3534040	582	-6.26	1.66	12	1.46	-2629.00	9930.00	29150	20240604	-43.53	11350	20240422	45.02	29150	-43.53	20240604	11350	45.02	20240422	29150	-43.53	20240604	11350	45.02	20240422	1.87	N	406820	500	17 억		98411	N	N	0	N	00	N
157	20241002	121106	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	-350	5	-2.09	741710190	44928	29.39	16730	16970	16210	21700	11720	16730	16508.71	2.78	0	-12848	17776	17252	16726	16202	15676	16990	15940	18	4970	500	10700	10	1	3534040	579	-6.23	1.65	12	1.27	-2629.00	9930.00	29150	20240604	-43.81	11350	20240422	44.32	29150	-43.81	20240604	11350	44.32	20240422	29150	-43.81	20240604	11350	44.32	20240422	1.87	N	406820	500	17 억		98411	N	N	0	N	00	N
158	20241002	111053	57	100.00	KOSDAQ		화학	N	N	N	N		N	16520	-210	5	-1.26	673457730	40767	26.67	16730	16970	16210	21700	11720	16730	16519.51	2.78	0	-9607	17776	17252	16726	16202	15676	16990	15940	18	4970	500	10700	10	1	3534040	584	-6.28	1.66	12	1.15	-2629.00	9930.00	29150	20240604	-43.33	11350	20240422	45.55	29150	-43.33	20240604	11350	45.55	20240422	29150	-43.33	20240604	11350	45.55	20240422	1.87	N	406820	500	17 억		98411	N	N	0	N	00	N
159	20241002	101049	57	100.00	KOSDAQ		화학	N	N	N	N		N	16360	-370	5	-2.21	592331390	35840	23.44	16730	16970	16210	21700	11720	16730	16526.92	2.78	0	-10350	17776	17252	16726	16202	15676	16990	15940	18	4970	500	10700	10	1	3534040	578	-6.22	1.65	12	1.01	-2629.00	9930.00	29150	20240604	-43.88	11350	20240422	44.14	29150	-43.88	20240604	11350	44.14	20240422	29150	-43.88	20240604	11350	44.14	20240422	1.87	N	406820	500	17 억		98411	N	N	0	N	00	N
160	20241002	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	16610	-120	5	-0.72	251561410	15081	9.87	16730	16970	16430	21700	11720	16730	16680.58	2.78	0	-4495	17776	17252	16726	16202	15676	16990	15940	18	4970	500	10700	10	1	3534040	587	-6.32	1.67	12	0.43	-2629.00	9930.00	29150	20240604	-43.02	11350	20240422	46.34	29150	-43.02	20240604	11350	46.34	20240422	29150	-43.02	20240604	11350	46.34	20240422	1.87	N	406820	500	17 억		98411	N	N	0	N	00	N