KissMeData/451250/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	161430	57	100.00	KOSDAQ		화학	N	N	N	N		N	9710	-40	5	-0.41	653298560	67098	129.86	9590	9920	9450	12670	6830	9750	9736.55	0.92	0	20852	10030	9890	9800	9660	9570	9960	9730	50	2920	500	6040	10	1	10089877	980	12.15	3.37	12	0.67	799.00	2885.00	25400	20240614	-61.77	9110	20241028	6.59	25400	-61.77	20240614	9110	6.59	20241028	25400	-61.77	20240614	9110	6.59	20241028	1.81	N	451250	500	50 억		92908	N	N	0	N	00	N
3	20241031	151452	57	100.00	KOSDAQ		화학	N	N	N	N		N	9750	0	3	0.00	643941770	66135	127.99	9590	9920	9450	12670	6830	9750	9736.78	0.92	0	21023	10030	9890	9800	9660	9570	9960	9730	50	2920	500	6040	10	1	10089877	984	12.20	3.38	12	0.66	799.00	2885.00	25400	20240614	-61.61	9110	20241028	7.03	25400	-61.61	20240614	9110	7.03	20241028	25400	-61.61	20240614	9110	7.03	20241028	1.81	N	451250	500	50 억		92908	N	N	0	N	00	N
4	20241031	141451	57	100.00	KOSDAQ		화학	N	N	N	N		N	9820	70	2	0.72	598336690	61472	118.97	9590	9920	9450	12670	6830	9750	9733.48	0.92	0	20554	10030	9890	9800	9660	9570	9960	9730	50	2920	500	6040	10	1	10089877	991	12.29	3.40	12	0.61	799.00	2885.00	25400	20240614	-61.34	9110	20241028	7.79	25400	-61.34	20240614	9110	7.79	20241028	25400	-61.34	20240614	9110	7.79	20241028	1.81	N	451250	500	50 억		92908	N	N	0	N	00	N
5	20241031	131452	57	100.00	KOSDAQ		화학	N	N	N	N		N	9870	120	2	1.23	516587360	53191	102.94	9590	9920	9450	12670	6830	9750	9711.93	0.92	0	20016	10030	9890	9800	9660	9570	9960	9730	50	2920	500	6040	10	1	10089877	996	12.35	3.42	12	0.53	799.00	2885.00	25400	20240614	-61.14	9110	20241028	8.34	25400	-61.14	20240614	9110	8.34	20241028	25400	-61.14	20240614	9110	8.34	20241028	1.81	N	451250	500	50 억		92908	N	N	0	N	00	N
6	20241031	121446	57	100.00	KOSDAQ		화학	N	N	N	N		N	9870	120	2	1.23	447175890	46166	89.35	9590	9920	9450	12670	6830	9750	9686.26	0.92	0	17331	10030	9890	9800	9660	9570	9960	9730	50	2920	500	6040	10	1	10089877	996	12.35	3.42	12	0.46	799.00	2885.00	25400	20240614	-61.14	9110	20241028	8.34	25400	-61.14	20240614	9110	8.34	20241028	25400	-61.14	20240614	9110	8.34	20241028	1.81	N	451250	500	50 억		92908	N	N	0	N	00	N
7	20241031	111447	57	100.00	KOSDAQ		화학	N	N	N	N		N	9900	150	2	1.54	391127340	40461	78.31	9590	9920	9450	12670	6830	9750	9666.77	0.92	0	15543	10030	9890	9800	9660	9570	9960	9730	50	2920	500	6040	10	1	10089877	999	12.39	3.43	12	0.40	799.00	2885.00	25400	20240614	-61.02	9110	20241028	8.67	25400	-61.02	20240614	9110	8.67	20241028	25400	-61.02	20240614	9110	8.67	20241028	1.81	N	451250	500	50 억		92908	N	N	0	N	00	N
8	20241031	101449	57	100.00	KOSDAQ		화학	N	N	N	N		N	9530	-220	5	-2.26	180573450	18958	36.69	9590	9730	9450	12670	6830	9750	9524.92	0.92	0	1343	10030	9890	9800	9660	9570	9960	9730	50	2920	500	6040	10	1	10089877	962	11.93	3.30	12	0.19	799.00	2885.00	25400	20240614	-62.48	9110	20241028	4.61	25400	-62.48	20240614	9110	4.61	20241028	25400	-62.48	20240614	9110	4.61	20241028	1.81	N	451250	500	50 억		92908	N	N	0	N	00	N
9	20241031	091447	57	100.00	KOSDAQ		화학	N	N	N	N		N	9530	-220	5	-2.26	85929470	9021	17.46	9590	9730	9450	12670	6830	9750	9525.49	0.92	0	-3439	10030	9890	9800	9660	9570	9960	9730	50	2920	500	6040	10	1	10089877	962	11.93	3.30	12	0.09	799.00	2885.00	25400	20240614	-62.48	9110	20241028	4.61	25400	-62.48	20240614	9110	4.61	20241028	25400	-62.48	20240614	9110	4.61	20241028	1.81	N	451250	500	50 억		92908	N	N	0	N	00	N
10	20241030	161441	57	100.00	KOSDAQ		화학	N	N	N	N		N	9750	-70	5	-0.71	502010570	51128	72.94	9740	9940	9710	12760	6880	9820	9818.87	1.04	0	-12575	10026	9922	9716	9612	9406	9975	9665	50	2940	500	6080	10	1	10089877	984	12.20	3.38	12	0.51	799.00	2885.00	25400	20240614	-61.61	9110	20241028	7.03	25400	-61.61	20240614	9110	7.03	20241028	25400	-61.61	20240614	9110	7.03	20241028	1.85	N	451250	500	50 억		105378	N	N	0	N	00	N
11	20241030	151518	57	100.00	KOSDAQ		화학	N	N	N	N		N	9750	-70	5	-0.71	470517390	47898	68.34	9740	9940	9710	12760	6880	9820	9823.32	1.04	0	-11739	10026	9922	9716	9612	9406	9975	9665	50	2940	500	6080	10	1	10089877	984	12.20	3.38	12	0.47	799.00	2885.00	25400	20240614	-61.61	9110	20241028	7.03	25400	-61.61	20240614	9110	7.03	20241028	25400	-61.61	20240614	9110	7.03	20241028	1.85	N	451250	500	50 억		105378	N	N	0	N	00	N
12	20241030	141451	57	100.00	KOSDAQ		화학	N	N	N	N		N	9810	-10	5	-0.10	326481040	33182	47.34	9740	9940	9710	12760	6880	9820	9839.10	1.04	0	-1464	10026	9922	9716	9612	9406	9975	9665	50	2940	500	6080	10	1	10089877	990	12.28	3.40	12	0.33	799.00	2885.00	25400	20240614	-61.38	9110	20241028	7.68	25400	-61.38	20240614	9110	7.68	20241028	25400	-61.38	20240614	9110	7.68	20241028	1.85	N	451250	500	50 억		105378	N	N	0	N	00	N
13	20241030	131459	57	100.00	KOSDAQ		화학	N	N	N	N		N	9850	30	2	0.31	297496590	30233	43.13	9740	9940	9710	12760	6880	9820	9840.13	1.04	0	-1305	10026	9922	9716	9612	9406	9975	9665	50	2940	500	6080	10	1	10089877	994	12.33	3.41	12	0.30	799.00	2885.00	25400	20240614	-61.22	9110	20241028	8.12	25400	-61.22	20240614	9110	8.12	20241028	25400	-61.22	20240614	9110	8.12	20241028	1.85	N	451250	500	50 억		105378	N	N	0	N	00	N
14	20241030	121517	57	100.00	KOSDAQ		화학	N	N	N	N		N	9860	40	2	0.41	253521760	25765	36.76	9740	9940	9710	12760	6880	9820	9839.77	1.04	0	-3217	10026	9922	9716	9612	9406	9975	9665	50	2940	500	6080	10	1	10089877	995	12.34	3.42	12	0.26	799.00	2885.00	25400	20240614	-61.18	9110	20241028	8.23	25400	-61.18	20240614	9110	8.23	20241028	25400	-61.18	20240614	9110	8.23	20241028	1.85	N	451250	500	50 억		105378	N	N	0	N	00	N
15	20241030	111454	57	100.00	KOSDAQ		화학	N	N	N	N		N	9920	100	2	1.02	227383640	23114	32.98	9740	9940	9710	12760	6880	9820	9837.49	1.04	0	-3876	10026	9922	9716	9612	9406	9975	9665	50	2940	500	6080	10	1	10089877	1001	12.42	3.44	12	0.23	799.00	2885.00	25400	20240614	-60.94	9110	20241028	8.89	25400	-60.94	20240614	9110	8.89	20241028	25400	-60.94	20240614	9110	8.89	20241028	1.85	N	451250	500	50 억		105378	N	N	0	N	00	N
16	20241030	101443	57	100.00	KOSDAQ		화학	N	N	N	N		N	9790	-30	5	-0.31	168094240	17098	24.39	9740	9940	9710	12760	6880	9820	9831.22	1.04	0	-4591	10026	9922	9716	9612	9406	9975	9665	50	2940	500	6080	10	1	10089877	988	12.25	3.39	12	0.17	799.00	2885.00	25400	20240614	-61.46	9110	20241028	7.46	25400	-61.46	20240614	9110	7.46	20241028	25400	-61.46	20240614	9110	7.46	20241028	1.85	N	451250	500	50 억		105378	N	N	0	N	00	N
17	20241030	091452	57	100.00	KOSDAQ		화학	N	N	N	N		N	9930	110	2	1.12	47917930	4885	6.97	9740	9930	9710	12760	6880	9820	9809.20	1.04	0	-1289	10026	9922	9716	9612	9406	9975	9665	50	2940	500	6080	10	1	10089877	1002	12.43	3.44	12	0.05	799.00	2885.00	25400	20240614	-60.91	9110	20241028	9.00	25400	-60.91	20240614	9110	9.00	20241028	25400	-60.91	20240614	9110	9.00	20241028	1.85	N	451250	500	50 억		105378	N	N	0	N	00	N
18	20241029	161356	57	100.00	KOSDAQ		화학	N	N	N	N		N	9820	80	2	0.82	673399320	69570	63.59	9780	9820	9510	12660	6820	9740	9679.42	1.06	0	-2083	10306	10022	9566	9282	8826	10165	9425	50	2920	500	6030	10	1	10089877	991	12.29	3.40	12	0.69	799.00	2885.00	25400	20240614	-61.34	9110	20241028	7.79	25400	-61.34	20240614	9110	7.79	20241028	25400	-61.34	20240614	9110	7.79	20241028	1.92	N	451250	500	50 억		107309	N	N	0	N	00	N
19	20241029	151417	57	100.00	KOSDAQ		화학	N	N	N	N		N	9780	40	2	0.41	653713660	67565	61.76	9780	9820	9510	12660	6820	9740	9675.33	1.06	0	-1912	10306	10022	9566	9282	8826	10165	9425	50	2920	500	6030	10	1	10089877	987	12.24	3.39	12	0.67	799.00	2885.00	25400	20240614	-61.50	9110	20241028	7.35	25400	-61.50	20240614	9110	7.35	20241028	25400	-61.50	20240614	9110	7.35	20241028	1.92	N	451250	500	50 억		107309	N	N	0	N	00	N
20	20241029	141209	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	-140	5	-1.44	528814490	54740	50.04	9780	9790	9510	12660	6820	9740	9660.48	1.06	0	-5242	10306	10022	9566	9282	8826	10165	9425	50	2920	500	6030	10	1	10089877	969	12.02	3.33	12	0.54	799.00	2885.00	25400	20240614	-62.20	9110	20241028	5.38	25400	-62.20	20240614	9110	5.38	20241028	25400	-62.20	20240614	9110	5.38	20241028	1.92	N	451250	500	50 억		107309	N	N	0	N	00	N
21	20241029	131405	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	-90	5	-0.92	495045390	51229	46.83	9780	9790	9510	12660	6820	9740	9663.38	1.06	0	-6043	10306	10022	9566	9282	8826	10165	9425	50	2920	500	6030	10	1	10089877	974	12.08	3.34	12	0.51	799.00	2885.00	25400	20240614	-62.01	9110	20241028	5.93	25400	-62.01	20240614	9110	5.93	20241028	25400	-62.01	20240614	9110	5.93	20241028	1.92	N	451250	500	50 억		107309	N	N	0	N	00	N
22	20241029	121405	57	100.00	KOSDAQ		화학	N	N	N	N		N	9730	-10	5	-0.10	468718700	48502	44.33	9780	9790	9510	12660	6820	9740	9663.90	1.06	0	-6584	10306	10022	9566	9282	8826	10165	9425	50	2920	500	6030	10	1	10089877	982	12.18	3.37	12	0.48	799.00	2885.00	25400	20240614	-61.69	9110	20241028	6.81	25400	-61.69	20240614	9110	6.81	20241028	25400	-61.69	20240614	9110	6.81	20241028	1.92	N	451250	500	50 억		107309	N	N	0	N	00	N
23	20241029	111429	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	-110	5	-1.13	419889050	43466	39.73	9780	9790	9510	12660	6820	9740	9660.17	1.06	0	-8122	10306	10022	9566	9282	8826	10165	9425	50	2920	500	6030	10	1	10089877	972	12.05	3.34	12	0.43	799.00	2885.00	25400	20240614	-62.09	9110	20241028	5.71	25400	-62.09	20240614	9110	5.71	20241028	25400	-62.09	20240614	9110	5.71	20241028	1.92	N	451250	500	50 억		107309	N	N	0	N	00	N
24	20241029	101403	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	-70	5	-0.72	286670830	29566	27.03	9780	9790	9590	12660	6820	9740	9695.96	1.06	0	-5486	10306	10022	9566	9282	8826	10165	9425	50	2920	500	6030	10	1	10089877	976	12.10	3.35	12	0.29	799.00	2885.00	25400	20240614	-61.93	9110	20241028	6.15	25400	-61.93	20240614	9110	6.15	20241028	25400	-61.93	20240614	9110	6.15	20241028	1.92	N	451250	500	50 억		107309	N	N	0	N	00	N
25	20241028	161345	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9740	320	2	3.40	1045540350	108392	51.80	9110	9850	9110	12240	6600	9420	9645.75	0.68	0	38516	10480	9950	9610	9080	8740	9780	8910	50	2820	500	5840	10	1	10089877	983	12.19	3.38	12	1.07	799.00	2885.00	25400	20240614	-61.65	9110	20241028	6.92	25400	-61.65	20240614	9110	6.92	20241028	25400	-61.65	20240614	9110	6.92	20241028	1.98	N	451250	500	50 억		69045	N	N	0	N	00	N
26	20241028	151401	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9720	300	2	3.18	1021023700	105874	50.60	9110	9850	9110	12240	6600	9420	9643.78	0.68	0	38271	10480	9950	9610	9080	8740	9780	8910	50	2820	500	5840	10	1	10089877	981	12.17	3.37	12	1.05	799.00	2885.00	25400	20240614	-61.73	9110	20241028	6.70	25400	-61.73	20240614	9110	6.70	20241028	25400	-61.73	20240614	9110	6.70	20241028	1.98	N	451250	500	50 억		69045	N	N	0	N	00	N
27	20241028	141403	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9720	300	2	3.18	832285170	86388	41.29	9110	9850	9110	12240	6600	9420	9634.29	0.68	0	30965	10480	9950	9610	9080	8740	9780	8910	50	2820	500	5840	10	1	10089877	981	12.17	3.37	12	0.86	799.00	2885.00	25400	20240614	-61.73	9110	20241028	6.70	25400	-61.73	20240614	9110	6.70	20241028	25400	-61.73	20240614	9110	6.70	20241028	1.98	N	451250	500	50 억		69045	N	N	0	N	00	N
28	20241028	131356	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9730	310	2	3.29	764055070	79351	37.92	9110	9850	9110	12240	6600	9420	9628.83	0.68	0	27853	10480	9950	9610	9080	8740	9780	8910	50	2820	500	5840	10	1	10089877	982	12.18	3.37	12	0.79	799.00	2885.00	25400	20240614	-61.69	9110	20241028	6.81	25400	-61.69	20240614	9110	6.81	20241028	25400	-61.69	20240614	9110	6.81	20241028	1.98	N	451250	500	50 억		69045	N	N	0	N	00	N
29	20241028	121357	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9730	310	2	3.29	697785760	72543	34.67	9110	9850	9110	12240	6600	9420	9618.95	0.68	0	26648	10480	9950	9610	9080	8740	9780	8910	50	2820	500	5840	10	1	10089877	982	12.18	3.37	12	0.72	799.00	2885.00	25400	20240614	-61.69	9110	20241028	6.81	25400	-61.69	20240614	9110	6.81	20241028	25400	-61.69	20240614	9110	6.81	20241028	1.98	N	451250	500	50 억		69045	N	N	0	N	00	N
30	20241028	111138	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9710	290	2	3.08	628120360	65371	31.24	9110	9850	9110	12240	6600	9420	9608.58	0.68	0	23562	10480	9950	9610	9080	8740	9780	8910	50	2820	500	5840	10	1	10089877	980	12.15	3.37	12	0.65	799.00	2885.00	25400	20240614	-61.77	9110	20241028	6.59	25400	-61.77	20240614	9110	6.59	20241028	25400	-61.77	20240614	9110	6.59	20241028	1.98	N	451250	500	50 억		69045	N	N	0	N	00	N
31	20241028	101342	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9700	280	2	2.97	539140150	56157	26.84	9110	9850	9110	12240	6600	9420	9600.62	0.68	0	22747	10480	9950	9610	9080	8740	9780	8910	50	2820	500	5840	10	1	10089877	979	12.14	3.36	12	0.56	799.00	2885.00	25400	20240614	-61.81	9110	20241028	6.48	25400	-61.81	20240614	9110	6.48	20241028	25400	-61.81	20240614	9110	6.48	20241028	1.98	N	451250	500	50 억		69045	N	N	0	N	00	N
32	20241028	091353	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9610	190	2	2.02	165381820	17664	8.44	9110	9670	9110	12240	6600	9420	9362.62	0.68	0	4146	10480	9950	9610	9080	8740	9780	8910	50	2820	500	5840	10	1	10089877	970	12.03	3.33	12	0.18	799.00	2885.00	25400	20240614	-62.17	9110	20241028	5.49	25400	-62.17	20240614	9110	5.49	20241028	25400	-62.17	20240614	9110	5.49	20241028	1.98	N	451250	500	50 억		69045	N	N	0	N	00	N
33	20241025	161354	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9420	-680	5	-6.73	1981038860	206991	101.22	10080	10140	9270	13130	7070	10100	9570.87	0.46	0	23805	11340	10720	10380	9760	9420	10550	9590	50	3030	500	6260	10	1	10089877	950	11.79	3.27	12	2.05	799.00	2885.00	25400	20240614	-62.91	9270	20241025	1.62	25400	-62.91	20240614	9270	1.62	20241025	25400	-62.91	20240614	9270	1.62	20241025	2.11	N	451250	500	50 억		46245	N	N	0	N	00	N
34	20241025	151359	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9400	-700	5	-6.93	1931237710	201697	98.63	10080	10140	9270	13130	7070	10100	9574.95	0.46	0	22887	11340	10720	10380	9760	9420	10550	9590	50	3030	500	6260	10	1	10089877	948	11.76	3.26	12	2.00	799.00	2885.00	25400	20240614	-62.99	9270	20241025	1.40	25400	-62.99	20240614	9270	1.40	20241025	25400	-62.99	20240614	9270	1.40	20241025	2.11	N	451250	500	50 억		46245	N	N	0	N	00	N
35	20241025	141356	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9430	-670	5	-6.63	1704829090	177570	86.83	10080	10140	9270	13130	7070	10100	9600.88	0.46	0	24525	11340	10720	10380	9760	9420	10550	9590	50	3030	500	6260	10	1	10089877	951	11.80	3.27	12	1.76	799.00	2885.00	25400	20240614	-62.87	9270	20241025	1.73	25400	-62.87	20240614	9270	1.73	20241025	25400	-62.87	20240614	9270	1.73	20241025	2.11	N	451250	500	50 억		46245	N	N	0	N	00	N
36	20241025	131356	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9450	-650	5	-6.44	1602573210	166750	81.54	10080	10140	9270	13130	7070	10100	9610.63	0.46	0	27058	11340	10720	10380	9760	9420	10550	9590	50	3030	500	6260	10	1	10089877	953	11.83	3.28	12	1.65	799.00	2885.00	25400	20240614	-62.80	9270	20241025	1.94	25400	-62.80	20240614	9270	1.94	20241025	25400	-62.80	20240614	9270	1.94	20241025	2.11	N	451250	500	50 억		46245	N	N	0	N	00	N
37	20241025	121400	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9470	-630	5	-6.24	1508508570	156809	76.68	10080	10140	9270	13130	7070	10100	9620.04	0.46	0	25136	11340	10720	10380	9760	9420	10550	9590	50	3030	500	6260	10	1	10089877	956	11.85	3.28	12	1.55	799.00	2885.00	25400	20240614	-62.72	9270	20241025	2.16	25400	-62.72	20240614	9270	2.16	20241025	25400	-62.72	20240614	9270	2.16	20241025	2.11	N	451250	500	50 억		46245	N	N	0	N	00	N
38	20241025	111354	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9380	-720	5	-7.13	1344789900	139374	68.15	10080	10140	9270	13130	7070	10100	9648.79	0.46	0	21552	11340	10720	10380	9760	9420	10550	9590	50	3030	500	6260	10	1	10089877	946	11.74	3.25	12	1.38	799.00	2885.00	25400	20240614	-63.07	9270	20241025	1.19	25400	-63.07	20240614	9270	1.19	20241025	25400	-63.07	20240614	9270	1.19	20241025	2.11	N	451250	500	50 억		46245	N	N	0	N	00	N
39	20241025	101354	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9570	-530	5	-5.25	854146690	87401	42.74	10080	10140	9540	13130	7070	10100	9772.73	0.46	0	10407	11340	10720	10380	9760	9420	10550	9590	50	3030	500	6260	10	1	10089877	966	11.98	3.32	12	0.87	799.00	2885.00	25400	20240614	-62.32	9540	20241025	0.31	25400	-62.32	20240614	9540	0.31	20241025	25400	-62.32	20240614	9540	0.31	20241025	2.11	N	451250	500	50 억		46245	N	N	0	N	00	N
40	20241025	091357	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9970	-130	5	-1.29	199603030	19966	9.76	10080	10140	9910	13130	7070	10100	9997.15	0.46	0	-5159	11340	10720	10380	9760	9420	10550	9590	50	3030	500	6260	10	1	10089877	1006	12.48	3.46	12	0.20	799.00	2885.00	25400	20240614	-60.75	9910	20241025	0.61	25400	-60.75	20240614	9910	0.61	20241025	25400	-60.75	20240614	9910	0.61	20241025	2.11	N	451250	500	50 억		46245	N	N	0	N	00	N
41	20241024	161327	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10100	-970	5	-8.76	2100345290	202482	205.96	10980	11000	10040	14390	7750	11070	10373.18	0.12	0	34371	11583	11326	11173	10916	10763	11250	10840	48	3320	500	6860	10	1	9682187	978	12.64	3.50	12	2.09	799.00	2885.00	25400	20240614	-60.24	10040	20241024	0.60	25400	-60.24	20240614	10040	0.60	20241024	25400	-60.24	20240614	10040	0.60	20241024	2.11	N	451250	500	48 억		11929	N	N	0	N	00	N
42	20241024	151341	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10100	-970	5	-8.76	2020387870	194571	197.91	10980	11000	10040	14390	7750	11070	10383.81	0.12	0	33315	11583	11326	11173	10916	10763	11250	10840	48	3320	500	6860	10	1	9682187	978	12.64	3.50	12	2.01	799.00	2885.00	25400	20240614	-60.24	10040	20241024	0.60	25400	-60.24	20240614	10040	0.60	20241024	25400	-60.24	20240614	10040	0.60	20241024	2.11	N	451250	500	48 억		11929	N	N	0	N	00	N
43	20241024	141327	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10120	-950	5	-8.58	1747032910	167472	170.35	10980	11000	10090	14390	7750	11070	10431.79	0.12	0	23675	11583	11326	11173	10916	10763	11250	10840	48	3320	500	6860	10	1	9682187	980	12.67	3.51	12	1.73	799.00	2885.00	25400	20240614	-60.16	10090	20241024	0.30	25400	-60.16	20240614	10090	0.30	20241024	25400	-60.16	20240614	10090	0.30	20241024	2.11	N	451250	500	48 억		11929	N	N	0	N	00	N
44	20241024	131339	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10270	-800	5	-7.23	1266129610	120290	122.35	10980	11000	10230	14390	7750	11070	10525.64	0.12	0	6616	11583	11326	11173	10916	10763	11250	10840	48	3320	500	6860	10	1	9682187	994	12.85	3.56	12	1.24	799.00	2885.00	25400	20240614	-59.57	10230	20241024	0.39	25400	-59.57	20240614	10230	0.39	20241024	25400	-59.57	20240614	10230	0.39	20241024	2.11	N	451250	500	48 억		11929	N	N	0	N	00	N
45	20241024	121331	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10410	-660	5	-5.96	973724560	91957	93.53	10980	11000	10400	14390	7750	11070	10588.91	0.12	0	2220	11583	11326	11173	10916	10763	11250	10840	48	3320	500	6860	10	1	9682187	1008	13.03	3.61	12	0.95	799.00	2885.00	25400	20240614	-59.02	10400	20241024	0.10	25400	-59.02	20240614	10400	0.10	20241024	25400	-59.02	20240614	10400	0.10	20241024	2.11	N	451250	500	48 억		11929	N	N	0	N	00	N
46	20241024	111333	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10430	-640	5	-5.78	873197430	82326	83.74	10980	11000	10410	14390	7750	11070	10606.58	0.12	0	42	11583	11326	11173	10916	10763	11250	10840	48	3320	500	6860	10	1	9682187	1010	13.05	3.62	12	0.85	799.00	2885.00	25400	20240614	-58.94	10410	20241024	0.19	25400	-58.94	20240614	10410	0.19	20241024	25400	-58.94	20240614	10410	0.19	20241024	2.11	N	451250	500	48 억		11929	N	N	0	N	00	N
47	20241024	101203	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10510	-560	5	-5.06	642676240	60290	61.32	10980	11000	10500	14390	7750	11070	10659.75	0.12	0	-4342	11583	11326	11173	10916	10763	11250	10840	48	3320	500	6860	10	1	9682187	1018	13.15	3.64	12	0.62	799.00	2885.00	25400	20240614	-58.62	10500	20241024	0.10	25400	-58.62	20240614	10500	0.10	20241024	25400	-58.62	20240614	10500	0.10	20241024	2.11	N	451250	500	48 억		11929	N	N	0	N	00	N
48	20241024	091437	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	10650	-420	5	-3.79	235553320	21840	22.21	10980	11000	10650	14390	7750	11070	10785.41	0.12	0	-5471	11583	11326	11173	10916	10763	11250	10840	48	3320	500	6860	10	1	9682187	1031	13.33	3.69	12	0.23	799.00	2885.00	25400	20240614	-58.07	10650	20241024	0.00	25400	-58.07	20240614	10650	0.00	20241024	25400	-58.07	20240614	10650	0.00	20241024	2.11	N	451250	500	48 억		11929	N	N	0	N	00	N
49	20241023	161336	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11070	-320	5	-2.81	1076217970	96474	93.64	11410	11430	11020	14800	7980	11390	11155.67	0.05	0	7026	12276	11832	11606	11162	10936	11720	11050	48	3410	500	7060	10	1	9682187	1072	13.85	3.84	12	1.00	799.00	2885.00	25400	20240614	-56.42	11020	20241023	0.45	25400	-56.42	20240614	11020	0.45	20241023	25400	-56.42	20240614	11020	0.45	20241023	2.16	N	451250	500	48 억		4956	N	N	0	N	00	N
50	20241023	151405	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11080	-310	5	-2.72	1037278640	92958	90.23	11410	11430	11020	14800	7980	11390	11158.57	0.05	0	6730	12276	11832	11606	11162	10936	11720	11050	48	3410	500	7060	10	1	9682187	1073	13.87	3.84	12	0.96	799.00	2885.00	25400	20240614	-56.38	11020	20241023	0.54	25400	-56.38	20240614	11020	0.54	20241023	25400	-56.38	20240614	11020	0.54	20241023	2.16	N	451250	500	48 억		4956	N	N	0	N	00	N
51	20241023	141408	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11100	-290	5	-2.55	926211550	82976	80.54	11410	11430	11020	14800	7980	11390	11162.40	0.05	0	3694	12276	11832	11606	11162	10936	11720	11050	48	3410	500	7060	10	1	9682187	1075	13.89	3.85	12	0.86	799.00	2885.00	25400	20240614	-56.30	11020	20241023	0.73	25400	-56.30	20240614	11020	0.73	20241023	25400	-56.30	20240614	11020	0.73	20241023	2.16	N	451250	500	48 억		4956	N	N	0	N	00	N
52	20241023	131347	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11110	-280	5	-2.46	838045030	75015	72.81	11410	11430	11020	14800	7980	11390	11171.70	0.05	0	1886	12276	11832	11606	11162	10936	11720	11050	48	3410	500	7060	10	1	9682187	1076	13.90	3.85	12	0.77	799.00	2885.00	25400	20240614	-56.26	11020	20241023	0.82	25400	-56.26	20240614	11020	0.82	20241023	25400	-56.26	20240614	11020	0.82	20241023	2.16	N	451250	500	48 억		4956	N	N	0	N	00	N
53	20241023	121344	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11090	-300	5	-2.63	701637570	62675	60.84	11410	11430	11030	14800	7980	11390	11194.86	0.05	0	2095	12276	11832	11606	11162	10936	11720	11050	48	3410	500	7060	10	1	9682187	1074	13.88	3.84	12	0.65	799.00	2885.00	25400	20240614	-56.34	11030	20241023	0.54	25400	-56.34	20240614	11030	0.54	20241023	25400	-56.34	20240614	11030	0.54	20241023	2.16	N	451250	500	48 억		4956	N	N	0	N	00	N
54	20241023	111337	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11060	-330	5	-2.90	643396670	57421	55.74	11410	11430	11030	14800	7980	11390	11204.90	0.05	0	1936	12276	11832	11606	11162	10936	11720	11050	48	3410	500	7060	10	1	9682187	1071	13.84	3.83	12	0.59	799.00	2885.00	25400	20240614	-56.46	11030	20241023	0.27	25400	-56.46	20240614	11030	0.27	20241023	25400	-56.46	20240614	11030	0.27	20241023	2.16	N	451250	500	48 억		4956	N	N	0	N	00	N
55	20241023	101341	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11210	-180	5	-1.58	410968200	36509	35.44	11410	11430	11200	14800	7980	11390	11256.63	0.05	0	187	12276	11832	11606	11162	10936	11720	11050	48	3410	500	7060	10	1	9682187	1085	14.03	3.89	12	0.38	799.00	2885.00	25400	20240614	-55.87	11200	20241023	0.09	25400	-55.87	20240614	11200	0.09	20241023	25400	-55.87	20240614	11200	0.09	20241023	2.16	N	451250	500	48 억		4956	N	N	0	N	00	N
56	20241023	091342	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11260	-130	5	-1.14	166019880	14686	14.26	11410	11430	11210	14800	7980	11390	11304.64	0.05	0	2409	12276	11832	11606	11162	10936	11720	11050	48	3410	500	7060	10	1	9682187	1090	14.09	3.90	12	0.15	799.00	2885.00	25400	20240614	-55.67	11210	20241023	0.45	25400	-55.67	20240614	11210	0.45	20241023	25400	-55.67	20240614	11210	0.45	20241023	2.16	N	451250	500	48 억		4956	N	N	0	N	00	N
57	20241022	161325	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11390	-570	5	-4.77	1155022570	100421	133.39	11840	12050	11380	15540	8380	11960	11502.00	0.08	0	-2804	12480	12220	12050	11790	11620	12135	11705	48	3580	500	7410	10	1	9682187	1103	14.26	3.95	12	1.04	799.00	2885.00	25400	20240614	-55.16	11380	20241022	0.09	25400	-55.16	20240614	11380	0.09	20241022	25400	-55.16	20240614	11380	0.09	20241022	2.08	N	451250	500	48 억		7675	N	N	0	N	00	N
58	20241022	151344	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11420	-540	5	-4.52	1092081470	94896	126.05	11840	12050	11380	15540	8380	11960	11508.19	0.08	0	-1267	12480	12220	12050	11790	11620	12135	11705	48	3580	500	7410	10	1	9682187	1106	14.29	3.96	12	0.98	799.00	2885.00	25400	20240614	-55.04	11380	20241022	0.35	25400	-55.04	20240614	11380	0.35	20241022	25400	-55.04	20240614	11380	0.35	20241022	2.08	N	451250	500	48 억		7675	N	N	0	N	00	N
59	20241022	141343	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11390	-570	5	-4.77	972874090	84443	112.17	11840	12050	11380	15540	8380	11960	11521.07	0.08	0	-1054	12480	12220	12050	11790	11620	12135	11705	48	3580	500	7410	10	1	9682187	1103	14.26	3.95	12	0.87	799.00	2885.00	25400	20240614	-55.16	11380	20241022	0.09	25400	-55.16	20240614	11380	0.09	20241022	25400	-55.16	20240614	11380	0.09	20241022	2.08	N	451250	500	48 억		7675	N	N	0	N	00	N
60	20241022	131343	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	11420	-540	5	-4.52	849452330	73619	97.79	11840	12050	11400	15540	8380	11960	11538.49	0.08	0	-1422	12480	12220	12050	11790	11620	12135	11705	48	3580	500	7410	10	1	9682187	1106	14.29	3.96	12	0.76	799.00	2885.00	25400	20240614	-55.04	11400	20241022	0.18	25400	-55.04	20240614	11400	0.18	20241022	25400	-55.04	20240614	11400	0.18	20241022	2.08	N	451250	500	48 억		7675	N	N	0	N	00	N
61	20241022	121338	57	100.00	KOSDAQ		화학	N	N	N	N		N	11510	-450	5	-3.76	627992250	54253	72.07	11840	12050	11410	15540	8380	11960	11575.25	0.08	0	-90	12480	12220	12050	11790	11620	12135	11705	48	3580	500	7410	10	1	9682187	1114	14.41	3.99	12	0.56	799.00	2885.00	25400	20240614	-54.69	11400	20240805	0.96	25400	-54.69	20240614	11400	0.96	20240805	25400	-54.69	20240614	11400	0.96	20240805	2.08	N	451250	500	48 억		7675	N	N	0	N	00	N
62	20241022	111333	57	100.00	KOSDAQ		화학	N	N	N	N		N	11550	-410	5	-3.43	564083370	48692	64.68	11840	12050	11410	15540	8380	11960	11584.72	0.08	0	-559	12480	12220	12050	11790	11620	12135	11705	48	3580	500	7410	10	1	9682187	1118	14.46	4.00	12	0.50	799.00	2885.00	25400	20240614	-54.53	11400	20240805	1.32	25400	-54.53	20240614	11400	1.32	20240805	25400	-54.53	20240614	11400	1.32	20240805	2.08	N	451250	500	48 억		7675	N	N	0	N	00	N
63	20241022	101335	57	100.00	KOSDAQ		화학	N	N	N	N		N	11510	-450	5	-3.76	455891480	39274	52.17	11840	12050	11410	15540	8380	11960	11607.96	0.08	0	-3077	12480	12220	12050	11790	11620	12135	11705	48	3580	500	7410	10	1	9682187	1114	14.41	3.99	12	0.41	799.00	2885.00	25400	20240614	-54.69	11400	20240805	0.96	25400	-54.69	20240614	11400	0.96	20240805	25400	-54.69	20240614	11400	0.96	20240805	2.08	N	451250	500	48 억		7675	N	N	0	N	00	N
64	20241022	091335	57	100.00	KOSDAQ		화학	N	N	N	N		N	11840	-120	5	-1.00	71402200	6030	8.01	11840	12050	11820	15540	8380	11960	11841.14	0.08	0	-1589	12480	12220	12050	11790	11620	12135	11705	48	3580	500	7410	10	1	9682187	1146	14.82	4.10	12	0.06	799.00	2885.00	25400	20240614	-53.39	11400	20240805	3.86	25400	-53.39	20240614	11400	3.86	20240805	25400	-53.39	20240614	11400	3.86	20240805	2.08	N	451250	500	48 억		7675	N	N	0	N	00	N
65	20241021	161320	57	100.00	KOSDAQ		화학	N	N	N	N		N	11960	-220	5	-1.81	896484400	74461	49.42	12180	12310	11880	15830	8530	12180	12039.73	0.14	0	-5703	12780	12480	12300	12000	11820	12630	12150	48	3650	500	7550	10	1	9682187	1158	14.97	4.15	12	0.77	799.00	2885.00	25400	20240614	-52.91	11400	20240805	4.91	25400	-52.91	20240614	11400	4.91	20240805	25400	-52.91	20240614	11400	4.91	20240805	2.09	N	451250	500	48 억		13542	N	N	0	N	00	N
66	20241021	151330	57	100.00	KOSDAQ		화학	N	N	N	N		N	11980	-200	5	-1.64	848494020	70449	46.76	12180	12310	11880	15830	8530	12180	12044.09	0.14	0	-4849	12780	12480	12300	12000	11820	12630	12150	48	3650	500	7550	10	1	9682187	1160	14.99	4.15	12	0.73	799.00	2885.00	25400	20240614	-52.83	11400	20240805	5.09	25400	-52.83	20240614	11400	5.09	20240805	25400	-52.83	20240614	11400	5.09	20240805	2.09	N	451250	500	48 억		13542	N	N	0	N	00	N
67	20241021	141332	57	100.00	KOSDAQ		화학	N	N	N	N		N	12060	-120	5	-0.99	754871260	62643	41.58	12180	12310	11880	15830	8530	12180	12050.37	0.14	0	-4849	12780	12480	12300	12000	11820	12630	12150	48	3650	500	7550	10	1	9682187	1168	15.09	4.18	12	0.65	799.00	2885.00	25400	20240614	-52.52	11400	20240805	5.79	25400	-52.52	20240614	11400	5.79	20240805	25400	-52.52	20240614	11400	5.79	20240805	2.09	N	451250	500	48 억		13542	N	N	0	N	00	N
68	20241021	131329	57	100.00	KOSDAQ		화학	N	N	N	N		N	11990	-190	5	-1.56	694333040	57605	38.24	12180	12310	11880	15830	8530	12180	12053.35	0.14	0	-4442	12780	12480	12300	12000	11820	12630	12150	48	3650	500	7550	10	1	9682187	1161	15.01	4.16	12	0.59	799.00	2885.00	25400	20240614	-52.80	11400	20240805	5.18	25400	-52.80	20240614	11400	5.18	20240805	25400	-52.80	20240614	11400	5.18	20240805	2.09	N	451250	500	48 억		13542	N	N	0	N	00	N
69	20241021	121328	57	100.00	KOSDAQ		화학	N	N	N	N		N	12030	-150	5	-1.23	614060640	50918	33.80	12180	12310	11880	15830	8530	12180	12059.79	0.14	0	-4074	12780	12480	12300	12000	11820	12630	12150	48	3650	500	7550	10	1	9682187	1165	15.06	4.17	12	0.53	799.00	2885.00	25400	20240614	-52.64	11400	20240805	5.53	25400	-52.64	20240614	11400	5.53	20240805	25400	-52.64	20240614	11400	5.53	20240805	2.09	N	451250	500	48 억		13542	N	N	0	N	00	N
70	20241021	111321	57	100.00	KOSDAQ		화학	N	N	N	N		N	12010	-170	5	-1.40	561196800	46526	30.88	12180	12310	11880	15830	8530	12180	12062.00	0.14	0	-2959	12780	12480	12300	12000	11820	12630	12150	48	3650	500	7550	10	1	9682187	1163	15.03	4.16	12	0.48	799.00	2885.00	25400	20240614	-52.72	11400	20240805	5.35	25400	-52.72	20240614	11400	5.35	20240805	25400	-52.72	20240614	11400	5.35	20240805	2.09	N	451250	500	48 억		13542	N	N	0	N	00	N
71	20241021	101327	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	-60	5	-0.49	406378120	33741	22.40	12180	12310	11880	15830	8530	12180	12044.04	0.14	0	-1240	12780	12480	12300	12000	11820	12630	12150	48	3650	500	7550	10	1	9682187	1173	15.17	4.20	12	0.35	799.00	2885.00	25400	20240614	-52.28	11400	20240805	6.32	25400	-52.28	20240614	11400	6.32	20240805	25400	-52.28	20240614	11400	6.32	20240805	2.09	N	451250	500	48 억		13542	N	N	0	N	00	N
72	20241021	091324	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	-80	5	-0.66	88344900	7237	4.80	12180	12310	12090	15830	8530	12180	12207.39	0.14	0	-2930	12780	12480	12300	12000	11820	12630	12150	48	3650	500	7550	10	1	9682187	1172	15.14	4.19	12	0.07	799.00	2885.00	25400	20240614	-52.36	11400	20240805	6.14	25400	-52.36	20240614	11400	6.14	20240805	25400	-52.36	20240614	11400	6.14	20240805	2.09	N	451250	500	48 억		13542	N	N	0	N	00	N
73	20241018	161322	57	100.00	KOSDAQ		화학	N	N	N	N		N	12180	10	2	0.08	1859190640	150023	144.65	12170	12600	12120	15820	8520	12170	12393.19	0.14	0	212	12696	12432	12236	11972	11776	12565	12105	48	3650	500	7540	10	1	9682187	1179	15.24	4.22	12	1.55	799.00	2885.00	25400	20240614	-52.05	11400	20240805	6.84	25400	-52.05	20240614	11400	6.84	20240805	25400	-52.05	20240614	11400	6.84	20240805	2.12	N	451250	500	48 억		13325	N	N	0	N	00	N
74	20241018	151357	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	60	2	0.49	1804991620	145580	140.36	12170	12600	12120	15820	8520	12170	12398.68	0.14	0	36	12696	12432	12236	11972	11776	12565	12105	48	3650	500	7540	10	1	9682187	1184	15.31	4.24	12	1.50	799.00	2885.00	25400	20240614	-51.85	11400	20240805	7.28	25400	-51.85	20240614	11400	7.28	20240805	25400	-51.85	20240614	11400	7.28	20240805	2.12	N	451250	500	48 억		13325	N	N	0	N	00	N
75	20241018	141356	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	140	2	1.15	1607546930	129456	124.82	12170	12600	12120	15820	8520	12170	12417.77	0.14	0	-2759	12696	12432	12236	11972	11776	12565	12105	48	3650	500	7540	10	1	9682187	1192	15.41	4.27	12	1.34	799.00	2885.00	25400	20240614	-51.54	11400	20240805	7.98	25400	-51.54	20240614	11400	7.98	20240805	25400	-51.54	20240614	11400	7.98	20240805	2.12	N	451250	500	48 억		13325	N	N	0	N	00	N
76	20241018	131340	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	170	2	1.40	1504803050	121118	116.78	12170	12600	12120	15820	8520	12170	12424.34	0.14	0	-370	12696	12432	12236	11972	11776	12565	12105	48	3650	500	7540	10	1	9682187	1195	15.44	4.28	12	1.25	799.00	2885.00	25400	20240614	-51.42	11400	20240805	8.25	25400	-51.42	20240614	11400	8.25	20240805	25400	-51.42	20240614	11400	8.25	20240805	2.12	N	451250	500	48 억		13325	N	N	0	N	00	N
77	20241018	121353	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	260	2	2.14	1391483240	111974	107.96	12170	12600	12120	15820	8520	12170	12426.92	0.14	0	202	12696	12432	12236	11972	11776	12565	12105	48	3650	500	7540	10	1	9682187	1203	15.56	4.31	12	1.16	799.00	2885.00	25400	20240614	-51.06	11400	20240805	9.04	25400	-51.06	20240614	11400	9.04	20240805	25400	-51.06	20240614	11400	9.04	20240805	2.12	N	451250	500	48 억		13325	N	N	0	N	00	N
78	20241018	111347	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	230	2	1.89	1310894030	105476	101.69	12170	12600	12120	15820	8520	12170	12428.44	0.14	0	-144	12696	12432	12236	11972	11776	12565	12105	48	3650	500	7540	10	1	9682187	1201	15.52	4.30	12	1.09	799.00	2885.00	25400	20240614	-51.18	11400	20240805	8.77	25400	-51.18	20240614	11400	8.77	20240805	25400	-51.18	20240614	11400	8.77	20240805	2.12	N	451250	500	48 억		13325	N	N	0	N	00	N
79	20241018	101333	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	220	2	1.81	1139641260	91682	88.40	12170	12600	12120	15820	8520	12170	12430.46	0.14	0	2080	12696	12432	12236	11972	11776	12565	12105	48	3650	500	7540	10	1	9682187	1200	15.51	4.29	12	0.95	799.00	2885.00	25400	20240614	-51.22	11400	20240805	8.68	25400	-51.22	20240614	11400	8.68	20240805	25400	-51.22	20240614	11400	8.68	20240805	2.12	N	451250	500	48 억		13325	N	N	0	N	00	N
80	20241018	091331	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	220	2	1.81	118697260	9707	9.36	12170	12390	12120	15820	8520	12170	12228.20	0.14	0	1928	12696	12432	12236	11972	11776	12565	12105	48	3650	500	7540	10	1	9682187	1200	15.51	4.29	12	0.10	799.00	2885.00	25400	20240614	-51.22	11400	20240805	8.68	25400	-51.22	20240614	11400	8.68	20240805	25400	-51.22	20240614	11400	8.68	20240805	2.12	N	451250	500	48 억		13325	N	N	0	N	00	N
81	20241017	161326	57	100.00	KOSDAQ		화학	N	N	N	N		N	12170	100	2	0.83	1239716150	101480	198.79	12070	12500	12040	15690	8450	12070	12216.68	0.02	0	10786	12463	12266	12143	11946	11823	12205	11885	48	3620	500	7480	10	1	9682187	1178	15.23	4.22	12	1.05	799.00	2885.00	25400	20240614	-52.09	11400	20240805	6.75	25400	-52.09	20240614	11400	6.75	20240805	25400	-52.09	20240614	11400	6.75	20240805	2.17	N	451250	500	48 억		2312	N	N	0	N	00	N
82	20241017	151330	57	100.00	KOSDAQ		화학	N	N	N	N		N	12180	110	2	0.91	1191738440	97537	191.07	12070	12500	12040	15690	8450	12070	12218.40	0.02	0	11853	12463	12266	12143	11946	11823	12205	11885	48	3620	500	7480	10	1	9682187	1179	15.24	4.22	12	1.01	799.00	2885.00	25400	20240614	-52.05	11400	20240805	6.84	25400	-52.05	20240614	11400	6.84	20240805	25400	-52.05	20240614	11400	6.84	20240805	2.17	N	451250	500	48 억		2312	N	N	0	N	00	N
83	20241017	141337	57	100.00	KOSDAQ		화학	N	N	N	N		N	12180	110	2	0.91	1084479670	88736	173.83	12070	12500	12040	15690	8450	12070	12221.50	0.02	0	11403	12463	12266	12143	11946	11823	12205	11885	48	3620	500	7480	10	1	9682187	1179	15.24	4.22	12	0.92	799.00	2885.00	25400	20240614	-52.05	11400	20240805	6.84	25400	-52.05	20240614	11400	6.84	20240805	25400	-52.05	20240614	11400	6.84	20240805	2.17	N	451250	500	48 억		2312	N	N	0	N	00	N
84	20241017	131329	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	260	2	2.15	981326660	80297	157.30	12070	12500	12040	15690	8450	12070	12221.31	0.02	0	8042	12463	12266	12143	11946	11823	12205	11885	48	3620	500	7480	10	1	9682187	1194	15.43	4.27	12	0.83	799.00	2885.00	25400	20240614	-51.46	11400	20240805	8.16	25400	-51.46	20240614	11400	8.16	20240805	25400	-51.46	20240614	11400	8.16	20240805	2.17	N	451250	500	48 억		2312	N	N	0	N	00	N
85	20241017	121336	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	130	2	1.08	809245750	66297	129.87	12070	12500	12040	15690	8450	12070	12206.48	0.02	0	6307	12463	12266	12143	11946	11823	12205	11885	48	3620	500	7480	10	1	9682187	1181	15.27	4.23	12	0.68	799.00	2885.00	25400	20240614	-51.97	11400	20240805	7.02	25400	-51.97	20240614	11400	7.02	20240805	25400	-51.97	20240614	11400	7.02	20240805	2.17	N	451250	500	48 억		2312	N	N	0	N	00	N
86	20241017	111334	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	60	2	0.50	739180190	60555	118.62	12070	12500	12040	15690	8450	12070	12206.87	0.02	0	4564	12463	12266	12143	11946	11823	12205	11885	48	3620	500	7480	10	1	9682187	1174	15.18	4.20	12	0.63	799.00	2885.00	25400	20240614	-52.24	11400	20240805	6.40	25400	-52.24	20240614	11400	6.40	20240805	25400	-52.24	20240614	11400	6.40	20240805	2.17	N	451250	500	48 억		2312	N	N	0	N	00	N
87	20241017	101331	57	100.00	KOSDAQ		화학	N	N	N	N		N	12080	10	2	0.08	248091600	20449	40.06	12070	12240	12040	15690	8450	12070	12132.37	0.02	0	1425	12463	12266	12143	11946	11823	12205	11885	48	3620	500	7480	10	1	9682187	1170	15.12	4.19	12	0.21	799.00	2885.00	25400	20240614	-52.44	11400	20240805	5.96	25400	-52.44	20240614	11400	5.96	20240805	25400	-52.44	20240614	11400	5.96	20240805	2.17	N	451250	500	48 억		2312	N	N	0	N	00	N
88	20241017	091321	57	100.00	KOSDAQ		화학	N	N	N	N		N	12080	10	2	0.08	61209740	5066	9.92	12070	12190	12040	15690	8450	12070	12082.59	0.02	0	1976	12463	12266	12143	11946	11823	12205	11885	48	3620	500	7480	10	1	9682187	1170	15.12	4.19	12	0.05	799.00	2885.00	25400	20240614	-52.44	11400	20240805	5.96	25400	-52.44	20240614	11400	5.96	20240805	25400	-52.44	20240614	11400	5.96	20240805	2.17	N	451250	500	48 억		2312	N	N	0	N	00	N
89	20241016	161314	57	100.00	KOSDAQ		화학	N	N	N	N		N	12070	-160	5	-1.31	601463330	49708	82.09	12230	12340	12020	15890	8570	12230	12099.72	0.03	0	-553	12476	12352	12276	12152	12076	12315	12115	48	3660	500	7580	10	1	9682187	1169	15.11	4.18	12	0.51	799.00	2885.00	25400	20240614	-52.48	11400	20240805	5.88	25400	-52.48	20240614	11400	5.88	20240805	25400	-52.48	20240614	11400	5.88	20240805	2.18	N	451250	500	48 억		3028	N	N	0	N	00	N
90	20241016	151322	57	100.00	KOSDAQ		화학	N	N	N	N		N	12040	-190	5	-1.55	581310600	48037	79.33	12230	12340	12020	15890	8570	12230	12101.09	0.03	0	-525	12476	12352	12276	12152	12076	12315	12115	48	3660	500	7580	10	1	9682187	1166	15.07	4.17	12	0.50	799.00	2885.00	25400	20240614	-52.60	11400	20240805	5.61	25400	-52.60	20240614	11400	5.61	20240805	25400	-52.60	20240614	11400	5.61	20240805	2.18	N	451250	500	48 억		3028	N	N	0	N	00	N
91	20241016	141325	57	100.00	KOSDAQ		화학	N	N	N	N		N	12070	-160	5	-1.31	419050460	34569	57.09	12230	12340	12040	15890	8570	12230	12121.89	0.03	0	-656	12476	12352	12276	12152	12076	12315	12115	48	3660	500	7580	10	1	9682187	1169	15.11	4.18	12	0.36	799.00	2885.00	25400	20240614	-52.48	11400	20240805	5.88	25400	-52.48	20240614	11400	5.88	20240805	25400	-52.48	20240614	11400	5.88	20240805	2.18	N	451250	500	48 억		3028	N	N	0	N	00	N
92	20241016	131318	57	100.00	KOSDAQ		화학	N	N	N	N		N	12090	-140	5	-1.14	367044080	30263	49.98	12230	12340	12040	15890	8570	12230	12128.20	0.03	0	-527	12476	12352	12276	12152	12076	12315	12115	48	3660	500	7580	10	1	9682187	1171	15.13	4.19	12	0.31	799.00	2885.00	25400	20240614	-52.40	11400	20240805	6.05	25400	-52.40	20240614	11400	6.05	20240805	25400	-52.40	20240614	11400	6.05	20240805	2.18	N	451250	500	48 억		3028	N	N	0	N	00	N
93	20241016	121318	57	100.00	KOSDAQ		화학	N	N	N	N		N	12080	-150	5	-1.23	297374510	24505	40.47	12230	12340	12040	15890	8570	12230	12134.94	0.03	0	-415	12476	12352	12276	12152	12076	12315	12115	48	3660	500	7580	10	1	9682187	1170	15.12	4.19	12	0.25	799.00	2885.00	25400	20240614	-52.44	11400	20240805	5.96	25400	-52.44	20240614	11400	5.96	20240805	25400	-52.44	20240614	11400	5.96	20240805	2.18	N	451250	500	48 억		3028	N	N	0	N	00	N
94	20241016	111316	57	100.00	KOSDAQ		화학	N	N	N	N		N	12060	-170	5	-1.39	269130850	22164	36.60	12230	12340	12040	15890	8570	12230	12142.38	0.03	0	-228	12476	12352	12276	12152	12076	12315	12115	48	3660	500	7580	10	1	9682187	1168	15.09	4.18	12	0.23	799.00	2885.00	25400	20240614	-52.52	11400	20240805	5.79	25400	-52.52	20240614	11400	5.79	20240805	25400	-52.52	20240614	11400	5.79	20240805	2.18	N	451250	500	48 억		3028	N	N	0	N	00	N
95	20241016	101315	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	-80	5	-0.65	205808820	16924	27.95	12230	12340	12060	15890	8570	12230	12160.43	0.03	0	-677	12476	12352	12276	12152	12076	12315	12115	48	3660	500	7580	10	1	9682187	1176	15.21	4.21	12	0.17	799.00	2885.00	25400	20240614	-52.17	11400	20240805	6.58	25400	-52.17	20240614	11400	6.58	20240805	25400	-52.17	20240614	11400	6.58	20240805	2.18	N	451250	500	48 억		3028	N	N	0	N	00	N
96	20241016	091320	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	-10	5	-0.08	42296960	3461	5.72	12230	12340	12190	15890	8570	12230	12220.80	0.03	0	-927	12476	12352	12276	12152	12076	12315	12115	48	3660	500	7580	10	1	9682187	1183	15.29	4.24	12	0.04	799.00	2885.00	25400	20240614	-51.89	11400	20240805	7.19	25400	-51.89	20240614	11400	7.19	20240805	25400	-51.89	20240614	11400	7.19	20240805	2.18	N	451250	500	48 억		3028	N	N	0	N	00	N
97	20241015	161309	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	-60	5	-0.49	733460840	59773	87.43	12290	12400	12200	15970	8610	12290	12270.96	0.12	0	-8222	12756	12522	12316	12082	11876	12420	11980	48	3680	500	7610	10	1	9682187	1184	15.31	4.24	12	0.62	799.00	2885.00	25400	20240614	-51.85	11400	20240805	7.28	25400	-51.85	20240614	11400	7.28	20240805	25400	-51.85	20240614	11400	7.28	20240805	2.28	N	451250	500	48 억		11212	N	N	0	N	00	N
98	20241015	151320	57	100.00	KOSDAQ		화학	N	N	N	N		N	12240	-50	5	-0.41	703559630	57329	83.85	12290	12400	12200	15970	8610	12290	12272.32	0.12	0	-7804	12756	12522	12316	12082	11876	12420	11980	48	3680	500	7610	10	1	9682187	1185	15.32	4.24	12	0.59	799.00	2885.00	25400	20240614	-51.81	11400	20240805	7.37	25400	-51.81	20240614	11400	7.37	20240805	25400	-51.81	20240614	11400	7.37	20240805	2.28	N	451250	500	48 억		11212	N	N	0	N	00	N
99	20241015	141320	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	-60	5	-0.49	567066280	46157	67.51	12290	12400	12220	15970	8610	12290	12285.60	0.12	0	-7435	12756	12522	12316	12082	11876	12420	11980	48	3680	500	7610	10	1	9682187	1184	15.31	4.24	12	0.48	799.00	2885.00	25400	20240614	-51.85	11400	20240805	7.28	25400	-51.85	20240614	11400	7.28	20240805	25400	-51.85	20240614	11400	7.28	20240805	2.28	N	451250	500	48 억		11212	N	N	0	N	00	N
100	20241015	131317	57	100.00	KOSDAQ		화학	N	N	N	N		N	12270	-20	5	-0.16	501073070	40769	59.63	12290	12400	12220	15970	8610	12290	12290.54	0.12	0	-7015	12756	12522	12316	12082	11876	12420	11980	48	3680	500	7610	10	1	9682187	1188	15.36	4.25	12	0.42	799.00	2885.00	25400	20240614	-51.69	11400	20240805	7.63	25400	-51.69	20240614	11400	7.63	20240805	25400	-51.69	20240614	11400	7.63	20240805	2.28	N	451250	500	48 억		11212	N	N	0	N	00	N
101	20241015	121320	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	20	2	0.16	410613490	33400	48.85	12290	12400	12220	15970	8610	12290	12293.82	0.12	0	-4032	12756	12522	12316	12082	11876	12420	11980	48	3680	500	7610	10	1	9682187	1192	15.41	4.27	12	0.34	799.00	2885.00	25400	20240614	-51.54	11400	20240805	7.98	25400	-51.54	20240614	11400	7.98	20240805	25400	-51.54	20240614	11400	7.98	20240805	2.28	N	451250	500	48 억		11212	N	N	0	N	00	N
102	20241015	111324	57	100.00	KOSDAQ		화학	N	N	N	N		N	12260	-30	5	-0.24	374327560	30448	44.54	12290	12400	12220	15970	8610	12290	12294.00	0.12	0	-3635	12756	12522	12316	12082	11876	12420	11980	48	3680	500	7610	10	1	9682187	1187	15.34	4.25	12	0.31	799.00	2885.00	25400	20240614	-51.73	11400	20240805	7.54	25400	-51.73	20240614	11400	7.54	20240805	25400	-51.73	20240614	11400	7.54	20240805	2.28	N	451250	500	48 억		11212	N	N	0	N	00	N
103	20241015	101320	57	100.00	KOSDAQ		화학	N	N	N	N		N	12260	-30	5	-0.24	292262220	23771	34.77	12290	12400	12220	15970	8610	12290	12294.91	0.12	0	-4259	12756	12522	12316	12082	11876	12420	11980	48	3680	500	7610	10	1	9682187	1187	15.34	4.25	12	0.25	799.00	2885.00	25400	20240614	-51.73	11400	20240805	7.54	25400	-51.73	20240614	11400	7.54	20240805	25400	-51.73	20240614	11400	7.54	20240805	2.28	N	451250	500	48 억		11212	N	N	0	N	00	N
104	20241015	091317	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	10	2	0.08	124678210	10127	14.81	12290	12400	12270	15970	8610	12290	12311.47	0.12	0	504	12756	12522	12316	12082	11876	12420	11980	48	3680	500	7610	10	1	9682187	1191	15.39	4.26	12	0.10	799.00	2885.00	25400	20240614	-51.57	11400	20240805	7.89	25400	-51.57	20240614	11400	7.89	20240805	25400	-51.57	20240614	11400	7.89	20240805	2.28	N	451250	500	48 억		11212	N	N	0	N	00	N
105	20241014	161242	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	-230	5	-1.84	822244520	66864	40.81	12550	12550	12110	16270	8770	12520	12297.27	0.01	0	10874	13273	12896	12703	12326	12133	12800	12230	48	3750	500	7760	10	1	9682187	1190	15.38	4.26	12	0.69	799.00	2885.00	25400	20240614	-51.61	11400	20240805	7.81	25400	-51.61	20240614	11400	7.81	20240805	25400	-51.61	20240614	11400	7.81	20240805	2.30	N	451250	500	48 억		898	N	N	0	N	00	N
106	20241014	151300	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	-170	5	-1.36	783329570	63703	38.88	12550	12550	12110	16270	8770	12520	12296.59	0.01	0	10587	13273	12896	12703	12326	12133	12800	12230	48	3750	500	7760	10	1	9682187	1196	15.46	4.28	12	0.66	799.00	2885.00	25400	20240614	-51.38	11400	20240805	8.33	25400	-51.38	20240614	11400	8.33	20240805	25400	-51.38	20240614	11400	8.33	20240805	2.30	N	451250	500	48 억		898	N	N	0	N	00	N
107	20241014	141258	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	-190	5	-1.52	705118280	57358	35.01	12550	12550	12110	16270	8770	12520	12293.29	0.01	0	7965	13273	12896	12703	12326	12133	12800	12230	48	3750	500	7760	10	1	9682187	1194	15.43	4.27	12	0.59	799.00	2885.00	25400	20240614	-51.46	11400	20240805	8.16	25400	-51.46	20240614	11400	8.16	20240805	25400	-51.46	20240614	11400	8.16	20240805	2.30	N	451250	500	48 억		898	N	N	0	N	00	N
108	20241014	131257	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	-300	5	-2.40	659478280	53637	32.74	12550	12550	12110	16270	8770	12520	12295.21	0.01	0	5759	13273	12896	12703	12326	12133	12800	12230	48	3750	500	7760	10	1	9682187	1183	15.29	4.24	12	0.55	799.00	2885.00	25400	20240614	-51.89	11400	20240805	7.19	25400	-51.89	20240614	11400	7.19	20240805	25400	-51.89	20240614	11400	7.19	20240805	2.30	N	451250	500	48 억		898	N	N	0	N	00	N
109	20241014	121247	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	-290	5	-2.32	581724450	47271	28.85	12550	12550	12110	16270	8770	12520	12306.16	0.01	0	5839	13273	12896	12703	12326	12133	12800	12230	48	3750	500	7760	10	1	9682187	1184	15.31	4.24	12	0.49	799.00	2885.00	25400	20240614	-51.85	11400	20240805	7.28	25400	-51.85	20240614	11400	7.28	20240805	25400	-51.85	20240614	11400	7.28	20240805	2.30	N	451250	500	48 억		898	N	N	0	N	00	N
110	20241014	111248	57	100.00	KOSDAQ		화학	N	N	N	N		N	12240	-280	5	-2.24	544085760	44193	26.97	12550	12550	12110	16270	8770	12520	12311.58	0.01	0	5819	13273	12896	12703	12326	12133	12800	12230	48	3750	500	7760	10	1	9682187	1185	15.32	4.24	12	0.46	799.00	2885.00	25400	20240614	-51.81	11400	20240805	7.37	25400	-51.81	20240614	11400	7.37	20240805	25400	-51.81	20240614	11400	7.37	20240805	2.30	N	451250	500	48 억		898	N	N	0	N	00	N
111	20241014	101250	57	100.00	KOSDAQ		화학	N	N	N	N		N	12210	-310	5	-2.48	464294930	37664	22.99	12550	12550	12110	16270	8770	12520	12327.29	0.01	0	4955	13273	12896	12703	12326	12133	12800	12230	48	3750	500	7760	10	1	9682187	1182	15.28	4.23	12	0.39	799.00	2885.00	25400	20240614	-51.93	11400	20240805	7.11	25400	-51.93	20240614	11400	7.11	20240805	25400	-51.93	20240614	11400	7.11	20240805	2.30	N	451250	500	48 억		898	N	N	0	N	00	N
112	20241014	091252	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	-150	5	-1.20	135950050	10895	6.65	12550	12550	12370	16270	8770	12520	12478.21	0.01	0	507	13273	12896	12703	12326	12133	12800	12230	48	3750	500	7760	10	1	9682187	1198	15.48	4.29	12	0.11	799.00	2885.00	25400	20240614	-51.30	11400	20240805	8.51	25400	-51.30	20240614	11400	8.51	20240805	25400	-51.30	20240614	11400	8.51	20240805	2.30	N	451250	500	48 억		898	N	N	0	N	00	N
113	20241011	161227	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	-500	5	-3.84	2014514440	159345	180.11	12990	13080	12510	16920	9120	13020	12642.79	0.13	0	-11460	13240	13130	13070	12960	12900	13100	12930	48	3900	500	8070	10	1	9682187	1212	15.67	4.34	12	1.65	799.00	2885.00	25400	20240614	-50.71	11400	20240805	9.82	25400	-50.71	20240614	11400	9.82	20240805	25400	-50.71	20240614	11400	9.82	20240805	2.22	N	451250	500	48 억		12511	N	N	0	N	00	N
114	20241011	151244	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	-500	5	-3.84	1927536590	152397	172.25	12990	13080	12510	16920	9120	13020	12648.08	0.13	0	-11313	13240	13130	13070	12960	12900	13100	12930	48	3900	500	8070	10	1	9682187	1212	15.67	4.34	12	1.57	799.00	2885.00	25400	20240614	-50.71	11400	20240805	9.82	25400	-50.71	20240614	11400	9.82	20240805	25400	-50.71	20240614	11400	9.82	20240805	2.22	N	451250	500	48 억		12511	N	N	0	N	00	N
115	20241011	141249	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	-470	5	-3.61	1747527300	138034	156.02	12990	13080	12510	16920	9120	13020	12660.07	0.13	0	-11127	13240	13130	13070	12960	12900	13100	12930	48	3900	500	8070	10	1	9682187	1215	15.71	4.35	12	1.43	799.00	2885.00	25400	20240614	-50.59	11400	20240805	10.09	25400	-50.59	20240614	11400	10.09	20240805	25400	-50.59	20240614	11400	10.09	20240805	2.22	N	451250	500	48 억		12511	N	N	0	N	00	N
116	20241011	131250	57	100.00	KOSDAQ		화학	N	N	N	N		N	12580	-440	5	-3.38	1667728660	131687	148.85	12990	13080	12510	16920	9120	13020	12664.28	0.13	0	-10927	13240	13130	13070	12960	12900	13100	12930	48	3900	500	8070	10	1	9682187	1218	15.74	4.36	12	1.36	799.00	2885.00	25400	20240614	-50.47	11400	20240805	10.35	25400	-50.47	20240614	11400	10.35	20240805	25400	-50.47	20240614	11400	10.35	20240805	2.22	N	451250	500	48 억		12511	N	N	0	N	00	N
117	20241011	121241	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	-450	5	-3.46	1535288400	121138	136.92	12990	13080	12510	16920	9120	13020	12673.82	0.13	0	-10709	13240	13130	13070	12960	12900	13100	12930	48	3900	500	8070	10	1	9682187	1217	15.73	4.36	12	1.25	799.00	2885.00	25400	20240614	-50.51	11400	20240805	10.26	25400	-50.51	20240614	11400	10.26	20240805	25400	-50.51	20240614	11400	10.26	20240805	2.22	N	451250	500	48 억		12511	N	N	0	N	00	N
118	20241011	111243	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	-470	5	-3.61	1334024020	105094	118.79	12990	13080	12510	16920	9120	13020	12693.56	0.13	0	-10249	13240	13130	13070	12960	12900	13100	12930	48	3900	500	8070	10	1	9682187	1215	15.71	4.35	12	1.09	799.00	2885.00	25400	20240614	-50.59	11400	20240805	10.09	25400	-50.59	20240614	11400	10.09	20240805	25400	-50.59	20240614	11400	10.09	20240805	2.22	N	451250	500	48 억		12511	N	N	0	N	00	N
119	20241011	101252	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	-410	5	-3.15	1134378480	89250	100.88	12990	13080	12510	16920	9120	13020	12710.05	0.13	0	-9779	13240	13130	13070	12960	12900	13100	12930	48	3900	500	8070	10	1	9682187	1221	15.78	4.37	12	0.92	799.00	2885.00	25400	20240614	-50.35	11400	20240805	10.61	25400	-50.35	20240614	11400	10.61	20240805	25400	-50.35	20240614	11400	10.61	20240805	2.22	N	451250	500	48 억		12511	N	N	0	N	00	N
120	20241011	091247	57	100.00	KOSDAQ		화학	N	N	N	N		N	12810	-210	5	-1.61	232767890	18029	20.38	12990	13080	12800	16920	9120	13020	12910.63	0.13	0	-4019	13240	13130	13070	12960	12900	13100	12930	48	3900	500	8070	10	1	9682187	1240	16.03	4.44	12	0.19	799.00	2885.00	25400	20240614	-49.57	11400	20240805	12.37	25400	-49.57	20240614	11400	12.37	20240805	25400	-49.57	20240614	11400	12.37	20240805	2.22	N	451250	500	48 억		12511	N	N	0	N	00	N
121	20241010	161315	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	-30	5	-0.23	1132308380	86582	102.74	13050	13180	13010	16960	9140	13050	13078.01	0.10	0	2545	13316	13182	13116	12982	12916	13150	12950	48	3910	500	8090	10	1	9682187	1261	16.30	4.51	12	0.89	799.00	2885.00	25400	20240614	-48.74	11400	20240805	14.21	25400	-48.74	20240614	11400	14.21	20240805	25400	-48.74	20240614	11400	14.21	20240805	2.15	N	451250	500	48 억		9860	N	N	0	N	00	N
122	20241010	151336	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	-30	5	-0.23	1054920920	80639	95.69	13050	13180	13010	16960	9140	13050	13082.02	0.10	0	2588	13316	13182	13116	12982	12916	13150	12950	48	3910	500	8090	10	1	9682187	1261	16.30	4.51	12	0.83	799.00	2885.00	25400	20240614	-48.74	11400	20240805	14.21	25400	-48.74	20240614	11400	14.21	20240805	25400	-48.74	20240614	11400	14.21	20240805	2.15	N	451250	500	48 억		9860	N	N	0	N	00	N
123	20241010	141329	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	50	2	0.38	718076540	54812	65.04	13050	13180	13030	16960	9140	13050	13100.72	0.10	0	2823	13316	13182	13116	12982	12916	13150	12950	48	3910	500	8090	10	1	9682187	1268	16.40	4.54	12	0.57	799.00	2885.00	25400	20240614	-48.43	11400	20240805	14.91	25400	-48.43	20240614	11400	14.91	20240805	25400	-48.43	20240614	11400	14.91	20240805	2.15	N	451250	500	48 억		9860	N	N	0	N	00	N
124	20241010	131325	57	100.00	KOSDAQ		화학	N	N	N	N		N	13130	80	2	0.61	592151010	45195	53.63	13050	13180	13030	16960	9140	13050	13102.14	0.10	0	2759	13316	13182	13116	12982	12916	13150	12950	48	3910	500	8090	10	1	9682187	1271	16.43	4.55	12	0.47	799.00	2885.00	25400	20240614	-48.31	11400	20240805	15.18	25400	-48.31	20240614	11400	15.18	20240805	25400	-48.31	20240614	11400	15.18	20240805	2.15	N	451250	500	48 억		9860	N	N	0	N	00	N
125	20241010	121324	57	100.00	KOSDAQ		화학	N	N	N	N		N	13110	60	2	0.46	483825390	36937	43.83	13050	13180	13030	16960	9140	13050	13098.67	0.10	0	3102	13316	13182	13116	12982	12916	13150	12950	48	3910	500	8090	10	1	9682187	1269	16.41	4.54	12	0.38	799.00	2885.00	25400	20240614	-48.39	11400	20240805	15.00	25400	-48.39	20240614	11400	15.00	20240805	25400	-48.39	20240614	11400	15.00	20240805	2.15	N	451250	500	48 억		9860	N	N	0	N	00	N
126	20241010	111323	57	100.00	KOSDAQ		화학	N	N	N	N		N	13170	120	2	0.92	408731610	31224	37.05	13050	13170	13030	16960	9140	13050	13090.30	0.10	0	3478	13316	13182	13116	12982	12916	13150	12950	48	3910	500	8090	10	1	9682187	1275	16.48	4.56	12	0.32	799.00	2885.00	25400	20240614	-48.15	11400	20240805	15.53	25400	-48.15	20240614	11400	15.53	20240805	25400	-48.15	20240614	11400	15.53	20240805	2.15	N	451250	500	48 억		9860	N	N	0	N	00	N
127	20241010	101321	57	100.00	KOSDAQ		화학	N	N	N	N		N	13090	40	2	0.31	304833150	23301	27.65	13050	13170	13030	16960	9140	13050	13082.41	0.10	0	808	13316	13182	13116	12982	12916	13150	12950	48	3910	500	8090	10	1	9682187	1267	16.38	4.54	12	0.24	799.00	2885.00	25400	20240614	-48.46	11400	20240805	14.82	25400	-48.46	20240614	11400	14.82	20240805	25400	-48.46	20240614	11400	14.82	20240805	2.15	N	451250	500	48 억		9860	N	N	0	N	00	N
128	20241010	091327	57	100.00	KOSDAQ		화학	N	N	N	N		N	13070	20	2	0.15	118825010	9080	10.77	13050	13170	13050	16960	9140	13050	13086.45	0.10	0	1547	13316	13182	13116	12982	12916	13150	12950	48	3910	500	8090	10	1	9682187	1265	16.36	4.53	12	0.09	799.00	2885.00	25400	20240614	-48.54	11400	20240805	14.65	25400	-48.54	20240614	11400	14.65	20240805	25400	-48.54	20240614	11400	14.65	20240805	2.15	N	451250	500	48 억		9860	N	N	0	N	00	N
129	20241008	161311	57	100.00	KOSDAQ		화학	N	N	N	N		N	13050	-250	5	-1.88	1085155200	82801	79.37	13050	13250	13050	17290	9310	13300	13105.48	0.26	0	-15621	13633	13466	13243	13076	12853	13550	13160	48	3990	500	8240	10	1	9682187	1264	16.33	4.52	12	0.86	799.00	2885.00	25400	20240614	-48.62	11400	20240805	14.47	25400	-48.62	20240614	11400	14.47	20240805	25400	-48.62	20240614	11400	14.47	20240805	2.18	N	451250	500	48 억		25303	N	N	0	N	00	N
130	20241008	151323	57	100.00	KOSDAQ		화학	N	N	N	N		N	13090	-210	5	-1.58	993751940	75799	72.66	13050	13250	13050	17290	9310	13300	13110.11	0.26	0	-14734	13633	13466	13243	13076	12853	13550	13160	48	3990	500	8240	10	1	9682187	1267	16.38	4.54	12	0.78	799.00	2885.00	25400	20240614	-48.46	11400	20240805	14.82	25400	-48.46	20240614	11400	14.82	20240805	25400	-48.46	20240614	11400	14.82	20240805	2.18	N	451250	500	48 억		25303	N	N	0	N	00	N
131	20241008	141317	57	100.00	KOSDAQ		화학	N	N	N	N		N	13090	-210	5	-1.58	843693710	64325	61.66	13050	13250	13050	17290	9310	13300	13115.82	0.26	0	-13447	13633	13466	13243	13076	12853	13550	13160	48	3990	500	8240	10	1	9682187	1267	16.38	4.54	12	0.66	799.00	2885.00	25400	20240614	-48.46	11400	20240805	14.82	25400	-48.46	20240614	11400	14.82	20240805	25400	-48.46	20240614	11400	14.82	20240805	2.18	N	451250	500	48 억		25303	N	N	0	N	00	N
132	20241008	131316	57	100.00	KOSDAQ		화학	N	N	N	N		N	13090	-210	5	-1.58	766028710	58395	55.98	13050	13250	13050	17290	9310	13300	13117.74	0.26	0	-11865	13633	13466	13243	13076	12853	13550	13160	48	3990	500	8240	10	1	9682187	1267	16.38	4.54	12	0.60	799.00	2885.00	25400	20240614	-48.46	11400	20240805	14.82	25400	-48.46	20240614	11400	14.82	20240805	25400	-48.46	20240614	11400	14.82	20240805	2.18	N	451250	500	48 억		25303	N	N	0	N	00	N
133	20241008	121317	57	100.00	KOSDAQ		화학	N	N	N	N		N	13110	-190	5	-1.43	675525040	51474	49.34	13050	13250	13050	17290	9310	13300	13123.27	0.26	0	-10871	13633	13466	13243	13076	12853	13550	13160	48	3990	500	8240	10	1	9682187	1269	16.41	4.54	12	0.53	799.00	2885.00	25400	20240614	-48.39	11400	20240805	15.00	25400	-48.39	20240614	11400	15.00	20240805	25400	-48.39	20240614	11400	15.00	20240805	2.18	N	451250	500	48 억		25303	N	N	0	N	00	N
134	20241008	111316	57	100.00	KOSDAQ		화학	N	N	N	N		N	13120	-180	5	-1.35	573145190	43664	41.86	13050	13250	13050	17290	9310	13300	13125.87	0.26	0	-8562	13633	13466	13243	13076	12853	13550	13160	48	3990	500	8240	10	1	9682187	1270	16.42	4.55	12	0.45	799.00	2885.00	25400	20240614	-48.35	11400	20240805	15.09	25400	-48.35	20240614	11400	15.09	20240805	25400	-48.35	20240614	11400	15.09	20240805	2.18	N	451250	500	48 억		25303	N	N	0	N	00	N
135	20241008	101316	57	100.00	KOSDAQ		화학	N	N	N	N		N	13180	-120	5	-0.90	308371400	23474	22.50	13050	13250	13050	17290	9310	13300	13136.02	0.26	0	-3565	13633	13466	13243	13076	12853	13550	13160	48	3990	500	8240	10	1	9682187	1276	16.50	4.57	12	0.24	799.00	2885.00	25400	20240614	-48.11	11400	20240805	15.61	25400	-48.11	20240614	11400	15.61	20240805	25400	-48.11	20240614	11400	15.61	20240805	2.18	N	451250	500	48 억		25303	N	N	0	N	00	N
136	20241008	091321	57	100.00	KOSDAQ		화학	N	N	N	N		N	13200	-100	5	-0.75	120445130	9175	8.79	13050	13200	13050	17290	9310	13300	13125.63	0.26	0	260	13633	13466	13243	13076	12853	13550	13160	48	3990	500	8240	10	1	9682187	1278	16.52	4.58	12	0.09	799.00	2885.00	25400	20240614	-48.03	11400	20240805	15.79	25400	-48.03	20240614	11400	15.79	20240805	25400	-48.03	20240614	11400	15.79	20240805	2.18	N	451250	500	48 억		25303	N	N	0	N	00	N
137	20241007	161337	57	100.00	KOSDAQ		화학	N	N	N	N		N	13300	320	2	2.47	1370462570	103826	65.55	13200	13410	13020	16870	9090	12980	13199.25	0.11	0	14822	13573	13276	13113	12816	12653	13195	12735	48	3890	500	8040	10	1	9682187	1288	16.65	4.61	12	1.07	799.00	2885.00	25400	20240614	-47.64	11400	20240805	16.67	25400	-47.64	20240614	11400	16.67	20240805	25400	-47.64	20240614	11400	16.67	20240805	2.09	N	451250	500	48 억		10767	N	N	0	N	00	N
138	20241007	151246	57	100.00	KOSDAQ		화학	N	N	N	N		N	13250	270	2	2.08	1248872040	94672	59.77	13200	13410	13020	16870	9090	12980	13191.57	0.11	0	13241	13573	13276	13113	12816	12653	13195	12735	48	3890	500	8040	10	1	9682187	1283	16.58	4.59	12	0.98	799.00	2885.00	25400	20240614	-47.83	11400	20240805	16.23	25400	-47.83	20240614	11400	16.23	20240805	25400	-47.83	20240614	11400	16.23	20240805	2.09	N	451250	500	48 억		10767	N	N	0	N	00	N
139	20241007	141303	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	230	2	1.77	978841720	74343	46.94	13200	13300	13020	16870	9090	12980	13166.56	0.11	0	7269	13573	13276	13113	12816	12653	13195	12735	48	3890	500	8040	10	1	9682187	1279	16.53	4.58	12	0.77	799.00	2885.00	25400	20240614	-47.99	11400	20240805	15.88	25400	-47.99	20240614	11400	15.88	20240805	25400	-47.99	20240614	11400	15.88	20240805	2.09	N	451250	500	48 억		10767	N	N	0	N	00	N
140	20241007	131231	57	100.00	KOSDAQ		화학	N	N	N	N		N	13280	300	2	2.31	894310380	67938	42.89	13200	13300	13020	16870	9090	12980	13163.63	0.11	0	5898	13573	13276	13113	12816	12653	13195	12735	48	3890	500	8040	10	1	9682187	1286	16.62	4.60	12	0.70	799.00	2885.00	25400	20240614	-47.72	11400	20240805	16.49	25400	-47.72	20240614	11400	16.49	20240805	25400	-47.72	20240614	11400	16.49	20240805	2.09	N	451250	500	48 억		10767	N	N	0	N	00	N
141	20241007	121258	57	100.00	KOSDAQ		화학	N	N	N	N		N	13220	240	2	1.85	687662640	52323	33.03	13200	13290	13020	16870	9090	12980	13142.65	0.11	0	-1769	13573	13276	13113	12816	12653	13195	12735	48	3890	500	8040	10	1	9682187	1280	16.55	4.58	12	0.54	799.00	2885.00	25400	20240614	-47.95	11400	20240805	15.96	25400	-47.95	20240614	11400	15.96	20240805	25400	-47.95	20240614	11400	15.96	20240805	2.09	N	451250	500	48 억		10767	N	N	0	N	00	N
142	20241007	111217	57	100.00	KOSDAQ		화학	N	N	N	N		N	13110	130	2	1.00	535322020	40786	25.75	13200	13290	13020	16870	9090	12980	13125.14	0.11	0	-981	13573	13276	13113	12816	12653	13195	12735	48	3890	500	8040	10	1	9682187	1269	16.41	4.54	12	0.42	799.00	2885.00	25400	20240614	-48.39	11400	20240805	15.00	25400	-48.39	20240614	11400	15.00	20240805	25400	-48.39	20240614	11400	15.00	20240805	2.09	N	451250	500	48 억		10767	N	N	0	N	00	N
143	20241007	101208	57	100.00	KOSDAQ		화학	N	N	N	N		N	13150	170	2	1.31	461173820	35131	22.18	13200	13290	13020	16870	9090	12980	13127.26	0.11	0	-757	13573	13276	13113	12816	12653	13195	12735	48	3890	500	8040	10	1	9682187	1273	16.46	4.56	12	0.36	799.00	2885.00	25400	20240614	-48.23	11400	20240805	15.35	25400	-48.23	20240614	11400	15.35	20240805	25400	-48.23	20240614	11400	15.35	20240805	2.09	N	451250	500	48 억		10767	N	N	0	N	00	N
144	20241007	091252	57	100.00	KOSDAQ		화학	N	N	N	N		N	13140	160	2	1.23	144182820	10954	6.92	13200	13290	13060	16870	9090	12980	13162.57	0.11	0	-997	13573	13276	13113	12816	12653	13195	12735	48	3890	500	8040	10	1	9682187	1272	16.45	4.55	12	0.11	799.00	2885.00	25400	20240614	-48.27	11400	20240805	15.26	25400	-48.27	20240614	11400	15.26	20240805	25400	-48.27	20240614	11400	15.26	20240805	2.09	N	451250	500	48 억		10767	N	N	0	N	00	N
145	20241004	161132	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	-260	5	-1.96	2052137140	155867	96.95	13200	13410	12950	17210	9270	13240	13166.02	0.19	0	-7825	13920	13580	13380	13040	12840	13480	12940	48	3970	500	8200	10	1	9682187	1257	16.25	4.50	12	1.61	799.00	2885.00	25400	20240614	-48.90	11400	20240805	13.86	25400	-48.90	20240614	11400	13.86	20240805	25400	-48.90	20240614	11400	13.86	20240805	1.88	N	451250	500	48 억		18743	N	N	0	N	00	N
146	20241004	151150	57	100.00	KOSDAQ		화학	N	N	N	N		N	13030	-210	5	-1.59	1886090920	143089	89.00	13200	13410	12950	17210	9270	13240	13181.24	0.19	0	-7527	13920	13580	13380	13040	12840	13480	12940	48	3970	500	8200	10	1	9682187	1262	16.31	4.52	12	1.48	799.00	2885.00	25400	20240614	-48.70	11400	20240805	14.30	25400	-48.70	20240614	11400	14.30	20240805	25400	-48.70	20240614	11400	14.30	20240805	1.88	N	451250	500	48 억		18743	N	N	0	N	00	N
147	20241004	141135	57	100.00	KOSDAQ		화학	N	N	N	N		N	13050	-190	5	-1.44	1708046460	129453	80.52	13200	13410	12950	17210	9270	13240	13194.34	0.19	0	-6770	13920	13580	13380	13040	12840	13480	12940	48	3970	500	8200	10	1	9682187	1264	16.33	4.52	12	1.34	799.00	2885.00	25400	20240614	-48.62	11400	20240805	14.47	25400	-48.62	20240614	11400	14.47	20240805	25400	-48.62	20240614	11400	14.47	20240805	1.88	N	451250	500	48 억		18743	N	N	0	N	00	N
148	20241004	131149	57	100.00	KOSDAQ		화학	N	N	N	N		N	13180	-60	5	-0.45	1537363250	116423	72.41	13200	13410	12950	17210	9270	13240	13204.98	0.19	0	-7416	13920	13580	13380	13040	12840	13480	12940	48	3970	500	8200	10	1	9682187	1276	16.50	4.57	12	1.20	799.00	2885.00	25400	20240614	-48.11	11400	20240805	15.61	25400	-48.11	20240614	11400	15.61	20240805	25400	-48.11	20240614	11400	15.61	20240805	1.88	N	451250	500	48 억		18743	N	N	0	N	00	N
149	20241004	121143	57	100.00	KOSDAQ		화학	N	N	N	N		N	13260	20	2	0.15	1294863000	98068	61.00	13200	13410	12950	17210	9270	13240	13203.73	0.19	0	-5729	13920	13580	13380	13040	12840	13480	12940	48	3970	500	8200	10	1	9682187	1284	16.60	4.60	12	1.01	799.00	2885.00	25400	20240614	-47.80	11400	20240805	16.32	25400	-47.80	20240614	11400	16.32	20240805	25400	-47.80	20240614	11400	16.32	20240805	1.88	N	451250	500	48 억		18743	N	N	0	N	00	N
150	20241004	111135	57	100.00	KOSDAQ		화학	N	N	N	N		N	13270	30	2	0.23	1177339570	89199	55.48	13200	13410	12950	17210	9270	13240	13199.02	0.19	0	-5456	13920	13580	13380	13040	12840	13480	12940	48	3970	500	8200	10	1	9682187	1285	16.61	4.60	12	0.92	799.00	2885.00	25400	20240614	-47.76	11400	20240805	16.40	25400	-47.76	20240614	11400	16.40	20240805	25400	-47.76	20240614	11400	16.40	20240805	1.88	N	451250	500	48 억		18743	N	N	0	N	00	N
151	20241004	101140	57	100.00	KOSDAQ		화학	N	N	N	N		N	13140	-100	5	-0.76	592108860	45227	28.13	13200	13270	12950	17210	9270	13240	13091.93	0.19	0	-1755	13920	13580	13380	13040	12840	13480	12940	48	3970	500	8200	10	1	9682187	1272	16.45	4.55	12	0.47	799.00	2885.00	25400	20240614	-48.27	11400	20240805	15.26	25400	-48.27	20240614	11400	15.26	20240805	25400	-48.27	20240614	11400	15.26	20240805	1.88	N	451250	500	48 억		18743	N	N	0	N	00	N
152	20241004	091145	57	100.00	KOSDAQ		화학	N	N	N	N		N	13130	-110	5	-0.83	139212670	10566	6.57	13200	13270	13070	17210	9270	13240	13175.53	0.19	0	-1196	13920	13580	13380	13040	12840	13480	12940	48	3970	500	8200	10	1	9682187	1271	16.43	4.55	12	0.11	799.00	2885.00	25400	20240614	-48.31	11400	20240805	15.18	25400	-48.31	20240614	11400	15.18	20240805	25400	-48.31	20240614	11400	15.18	20240805	1.88	N	451250	500	48 억		18743	N	N	0	N	00	N
153	20241002	161129	57	100.00	KOSDAQ		화학	N	N	N	N		N	13240	-680	5	-4.89	2094586410	156416	34.66	13720	13720	13180	18090	9750	13920	13391.30	0.48	0	-27593	14740	14330	14040	13630	13340	14185	13485	48	4170	500	8630	10	1	9682187	1282	16.57	4.59	12	1.62	799.00	2885.00	25400	20240614	-47.87	11400	20240805	16.14	25400	-47.87	20240614	11400	16.14	20240805	25400	-47.87	20240614	11400	16.14	20240805	2.05	N	451250	500	48 억		46334	N	N	0	N	00	N
154	20241002	151146	57	100.00	KOSDAQ		화학	N	N	N	N		N	13260	-660	5	-4.74	1986313460	148242	32.85	13720	13720	13180	18090	9750	13920	13398.88	0.48	0	-26513	14740	14330	14040	13630	13340	14185	13485	48	4170	500	8630	10	1	9682187	1284	16.60	4.60	12	1.53	799.00	2885.00	25400	20240614	-47.80	11400	20240805	16.32	25400	-47.80	20240614	11400	16.32	20240805	25400	-47.80	20240614	11400	16.32	20240805	2.05	N	451250	500	48 억		46334	N	N	0	N	00	N
155	20241002	141147	57	100.00	KOSDAQ		화학	N	N	N	N		N	13360	-560	5	-4.02	1607860010	119729	26.53	13720	13720	13180	18090	9750	13920	13428.87	0.48	0	-19799	14740	14330	14040	13630	13340	14185	13485	48	4170	500	8630	10	1	9682187	1294	16.72	4.63	12	1.24	799.00	2885.00	25400	20240614	-47.40	11400	20240805	17.19	25400	-47.40	20240614	11400	17.19	20240805	25400	-47.40	20240614	11400	17.19	20240805	2.05	N	451250	500	48 억		46334	N	N	0	N	00	N
156	20241002	131134	57	100.00	KOSDAQ		화학	N	N	N	N		N	13460	-460	5	-3.30	1428721310	106307	23.56	13720	13720	13180	18090	9750	13920	13439.26	0.48	0	-16982	14740	14330	14040	13630	13340	14185	13485	48	4170	500	8630	10	1	9682187	1303	16.85	4.67	12	1.10	799.00	2885.00	25400	20240614	-47.01	11400	20240805	18.07	25400	-47.01	20240614	11400	18.07	20240805	25400	-47.01	20240614	11400	18.07	20240805	2.05	N	451250	500	48 억		46334	N	N	0	N	00	N
157	20241002	121135	57	100.00	KOSDAQ		화학	N	N	N	N		N	13400	-520	5	-3.74	1317934070	98062	21.73	13720	13720	13180	18090	9750	13920	13439.46	0.48	0	-16219	14740	14330	14040	13630	13340	14185	13485	48	4170	500	8630	10	1	9682187	1297	16.77	4.64	12	1.01	799.00	2885.00	25400	20240614	-47.24	11400	20240805	17.54	25400	-47.24	20240614	11400	17.54	20240805	25400	-47.24	20240614	11400	17.54	20240805	2.05	N	451250	500	48 억		46334	N	N	0	N	00	N
158	20241002	111122	57	100.00	KOSDAQ		화학	N	N	N	N		N	13410	-510	5	-3.66	1039471150	77260	17.12	13720	13720	13180	18090	9750	13920	13453.77	0.48	0	-11849	14740	14330	14040	13630	13340	14185	13485	48	4170	500	8630	10	1	9682187	1298	16.78	4.65	12	0.80	799.00	2885.00	25400	20240614	-47.20	11400	20240805	17.63	25400	-47.20	20240614	11400	17.63	20240805	25400	-47.20	20240614	11400	17.63	20240805	2.05	N	451250	500	48 억		46334	N	N	0	N	00	N
159	20241002	101117	57	100.00	KOSDAQ		화학	N	N	N	N		N	13470	-450	5	-3.23	883087220	65595	14.54	13720	13720	13180	18090	9750	13920	13462.23	0.48	0	-10100	14740	14330	14040	13630	13340	14185	13485	48	4170	500	8630	10	1	9682187	1304	16.86	4.67	12	0.68	799.00	2885.00	25400	20240614	-46.97	11400	20240805	18.16	25400	-46.97	20240614	11400	18.16	20240805	25400	-46.97	20240614	11400	18.16	20240805	2.05	N	451250	500	48 억		46334	N	N	0	N	00	N
160	20241002	091118	57	100.00	KOSDAQ		화학	N	N	N	N		N	13480	-440	5	-3.16	328991570	24246	5.37	13720	13720	13180	18090	9750	13920	13567.87	0.48	0	-3204	14740	14330	14040	13630	13340	14185	13485	48	4170	500	8630	10	1	9682187	1305	16.87	4.67	12	0.25	799.00	2885.00	25400	20240614	-46.93	11400	20240805	18.25	25400	-46.93	20240614	11400	18.25	20240805	25400	-46.93	20240614	11400	18.25	20240805	2.05	N	451250	500	48 억		46334	N	N	0	N	00	N