KissMeData/241710/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	161120	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	79600	2700	2	3.51	14009554700	178642	150.61	77500	79700	75300	99900	53900	76900	78419.81	8.94	0	-47644	79633	78266	76033	74666	72433	78950	75350	53	23000	500	55360	100	1	10680000	8501	38.09	5.01	12	1.67	2090.00	15874.00	98500	20240927	-19.19	31000	20240325	156.77	98500	-19.19	20240927	31000	156.77	20240325	98500	-19.19	20240927	31000	156.77	20240325	1.46	N	241710	500	53 억		955211	N	N	2191	N	00	N
3	20241031	151140	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	79000	2100	2	2.73	13188128000	168276	141.87	77500	79700	75300	99900	53900	76900	78372.01	8.94	0	-49625	79633	78266	76033	74666	72433	78950	75350	53	23000	500	55360	100	1	10680000	8437	37.80	4.98	12	1.58	2090.00	15874.00	98500	20240927	-19.80	31000	20240325	154.84	98500	-19.80	20240927	31000	154.84	20240325	98500	-19.80	20240927	31000	154.84	20240325	1.46	N	241710	500	53 억		955211	N	N	1195	N	00	N
4	20241031	141137	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	79200	2300	2	2.99	10948957200	140029	118.06	77500	79700	75300	99900	53900	76900	78190.64	8.94	0	-39634	79633	78266	76033	74666	72433	78950	75350	53	23000	500	55360	100	1	10680000	8459	37.89	4.99	12	1.31	2090.00	15874.00	98500	20240927	-19.59	31000	20240325	155.48	98500	-19.59	20240927	31000	155.48	20240325	98500	-19.59	20240927	31000	155.48	20240325	1.46	N	241710	500	53 억		955211	N	N	1195	N	00	N
5	20241031	131136	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78900	2000	2	2.60	8505093800	109188	92.06	77500	79100	75300	99900	53900	76900	77894.03	8.94	0	-27541	79633	78266	76033	74666	72433	78950	75350	53	23000	500	55360	100	1	10680000	8427	37.75	4.97	12	1.02	2090.00	15874.00	98500	20240927	-19.90	31000	20240325	154.52	98500	-19.90	20240927	31000	154.52	20240325	98500	-19.90	20240927	31000	154.52	20240325	1.46	N	241710	500	53 억		955211	N	N	1195	N	00	N
6	20241031	121135	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78600	1700	2	2.21	7099527500	91351	77.02	77500	79000	75300	99900	53900	76900	77717.02	8.94	0	-22635	79633	78266	76033	74666	72433	78950	75350	53	23000	500	55360	100	1	10680000	8394	37.61	4.95	12	0.86	2090.00	15874.00	98500	20240927	-20.20	31000	20240325	153.55	98500	-20.20	20240927	31000	153.55	20240325	98500	-20.20	20240927	31000	153.55	20240325	1.46	N	241710	500	53 억		955211	N	N	1195	N	00	N
7	20241031	111134	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78100	1200	2	1.56	5681516400	73268	61.77	77500	79000	75300	99900	53900	76900	77544.31	8.94	0	-16855	79633	78266	76033	74666	72433	78950	75350	53	23000	500	55360	100	1	10680000	8341	37.37	4.92	12	0.69	2090.00	15874.00	98500	20240927	-20.71	31000	20240325	151.94	98500	-20.71	20240927	31000	151.94	20240325	98500	-20.71	20240927	31000	151.94	20240325	1.46	N	241710	500	53 억		955211	N	N	1195	N	00	N
8	20241031	101135	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76200	-700	5	-0.91	2745376500	35628	30.04	77500	78200	75300	99900	53900	76900	77056.71	8.94	0	-12613	79633	78266	76033	74666	72433	78950	75350	53	23000	500	55360	100	1	10680000	8138	36.46	4.80	12	0.33	2090.00	15874.00	98500	20240927	-22.64	31000	20240325	145.81	98500	-22.64	20240927	31000	145.81	20240325	98500	-22.64	20240927	31000	145.81	20240325	1.46	N	241710	500	53 억		955211	N	N	1195	N	00	N
9	20241031	091133	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77000	100	2	0.13	515405300	6751	5.69	77500	77500	75300	99900	53900	76900	76345.03	8.94	0	-2832	79633	78266	76033	74666	72433	78950	75350	53	23000	500	55360	100	1	10680000	8224	36.84	4.85	12	0.06	2090.00	15874.00	98500	20240927	-21.83	31000	20240325	148.39	98500	-21.83	20240927	31000	148.39	20240325	98500	-21.83	20240927	31000	148.39	20240325	1.46	N	241710	500	53 억		955211	N	N	1195	N	00	N
10	20241030	161130	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76900	3400	2	4.63	9011241500	118094	168.59	74200	77400	73800	95500	51500	73500	76304.52	9.13	0	-21585	76366	74932	73866	72432	71366	74400	71900	53	22000	500	52920	100	1	10680000	8213	36.79	4.84	12	1.11	2090.00	15874.00	98500	20240927	-21.93	31000	20240325	148.06	98500	-21.93	20240927	31000	148.06	20240325	98500	-21.93	20240927	31000	148.06	20240325	1.46	N	241710	500	53 억		975549	N	N	1195	N	00	N
11	20241030	151157	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76800	3300	2	4.49	8535735000	111911	159.76	74200	77400	73800	95500	51500	73500	76272.53	9.13	0	-20078	76366	74932	73866	72432	71366	74400	71900	53	22000	500	52920	100	1	10680000	8202	36.75	4.84	12	1.05	2090.00	15874.00	98500	20240927	-22.03	31000	20240325	147.74	98500	-22.03	20240927	31000	147.74	20240325	98500	-22.03	20240927	31000	147.74	20240325	1.46	N	241710	500	53 억		975549	N	N	177	N	00	N
12	20241030	141132	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77100	3600	2	4.90	7225605800	94870	135.43	74200	77400	73800	95500	51500	73500	76163.23	9.13	0	-12502	76366	74932	73866	72432	71366	74400	71900	53	22000	500	52920	100	1	10680000	8234	36.89	4.86	12	0.89	2090.00	15874.00	98500	20240927	-21.73	31000	20240325	148.71	98500	-21.73	20240927	31000	148.71	20240325	98500	-21.73	20240927	31000	148.71	20240325	1.46	N	241710	500	53 억		975549	N	N	177	N	00	N
13	20241030	131140	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77000	3500	2	4.76	5802419600	76420	109.10	74200	77000	73800	95500	51500	73500	75928.02	9.13	0	-6182	76366	74932	73866	72432	71366	74400	71900	53	22000	500	52920	100	1	10680000	8224	36.84	4.85	12	0.72	2090.00	15874.00	98500	20240927	-21.83	31000	20240325	148.39	98500	-21.83	20240927	31000	148.39	20240325	98500	-21.83	20240927	31000	148.39	20240325	1.46	N	241710	500	53 억		975549	N	N	177	N	00	N
14	20241030	121157	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76400	2900	2	3.95	5075304200	66946	95.57	74200	77000	73800	95500	51500	73500	75811.91	9.13	0	-3566	76366	74932	73866	72432	71366	74400	71900	53	22000	500	52920	100	1	10680000	8160	36.56	4.81	12	0.63	2090.00	15874.00	98500	20240927	-22.44	31000	20240325	146.45	98500	-22.44	20240927	31000	146.45	20240325	98500	-22.44	20240927	31000	146.45	20240325	1.46	N	241710	500	53 억		975549	N	N	177	N	00	N
15	20241030	111136	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76500	3000	2	4.08	3961351900	52425	74.84	74200	77000	73800	95500	51500	73500	75562.27	9.13	0	1568	76366	74932	73866	72432	71366	74400	71900	53	22000	500	52920	100	1	10680000	8170	36.60	4.82	12	0.49	2090.00	15874.00	98500	20240927	-22.34	31000	20240325	146.77	98500	-22.34	20240927	31000	146.77	20240325	98500	-22.34	20240927	31000	146.77	20240325	1.46	N	241710	500	53 억		975549	N	N	177	N	00	N
16	20241030	101130	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	75500	2000	2	2.72	1950599100	26096	37.25	74200	75900	73800	95500	51500	73500	74747.05	9.13	0	-704	76366	74932	73866	72432	71366	74400	71900	53	22000	500	52920	100	1	10680000	8063	36.12	4.76	12	0.24	2090.00	15874.00	98500	20240927	-23.35	31000	20240325	143.55	98500	-23.35	20240927	31000	143.55	20240325	98500	-23.35	20240927	31000	143.55	20240325	1.46	N	241710	500	53 억		975549	N	N	177	N	00	N
17	20241030	091137	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	74200	700	2	0.95	395109900	5325	7.60	74200	74800	73800	95500	51500	73500	74199.04	9.13	0	-923	76366	74932	73866	72432	71366	74400	71900	53	22000	500	52920	100	1	10680000	7925	35.50	4.67	12	0.05	2090.00	15874.00	98500	20240927	-24.67	31000	20240325	139.35	98500	-24.67	20240927	31000	139.35	20240325	98500	-24.67	20240927	31000	139.35	20240325	1.46	N	241710	500	53 억		975549	N	N	177	N	00	N
18	20241029	161054	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	73500	-500	5	-0.68	5189734800	69872	85.13	74700	75300	72800	96200	51800	74000	74277.56	9.37	0	-14355	75466	74732	73766	73032	72066	75100	73400	53	22200	500	53280	100	1	10680000	7850	35.17	4.63	12	0.65	2090.00	15874.00	98500	20240927	-25.38	31000	20240325	137.10	98500	-25.38	20240927	31000	137.10	20240325	98500	-25.38	20240927	31000	137.10	20240325	1.53	N	241710	500	53 억		1000514	N	N	177	N	00	N
19	20241029	151111	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	74100	100	2	0.14	4880729100	65677	80.02	74700	75300	72800	96200	51800	74000	74314.13	9.37	0	-13788	75466	74732	73766	73032	72066	75100	73400	53	22200	500	53280	100	1	10680000	7914	35.45	4.67	12	0.61	2090.00	15874.00	98500	20240927	-24.77	31000	20240325	139.03	98500	-24.77	20240927	31000	139.03	20240325	98500	-24.77	20240927	31000	139.03	20240325	1.53	N	241710	500	53 억		1000514	N	N	518	N	00	N
20	20241029	140943	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	74500	500	2	0.68	3967946300	53372	65.03	74700	75300	72800	96200	51800	74000	74345.09	9.37	0	-12100	75466	74732	73766	73032	72066	75100	73400	53	22200	500	53280	100	1	10680000	7957	35.65	4.69	12	0.50	2090.00	15874.00	98500	20240927	-24.37	31000	20240325	140.32	98500	-24.37	20240927	31000	140.32	20240325	98500	-24.37	20240927	31000	140.32	20240325	1.53	N	241710	500	53 억		1000514	N	N	518	N	00	N
21	20241029	131102	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	74700	700	2	0.95	3200860700	43081	52.49	74700	75300	72800	96200	51800	74000	74298.66	9.37	0	-8899	75466	74732	73766	73032	72066	75100	73400	53	22200	500	53280	100	1	10680000	7978	35.74	4.71	12	0.40	2090.00	15874.00	98500	20240927	-24.16	31000	20240325	140.97	98500	-24.16	20240927	31000	140.97	20240325	98500	-24.16	20240927	31000	140.97	20240325	1.53	N	241710	500	53 억		1000514	N	N	518	N	00	N
22	20241029	121102	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	74500	500	2	0.68	2696752300	36321	44.25	74700	75300	72800	96200	51800	74000	74247.74	9.37	0	-6405	75466	74732	73766	73032	72066	75100	73400	53	22200	500	53280	100	1	10680000	7957	35.65	4.69	12	0.34	2090.00	15874.00	98500	20240927	-24.37	31000	20240325	140.32	98500	-24.37	20240927	31000	140.32	20240325	98500	-24.37	20240927	31000	140.32	20240325	1.53	N	241710	500	53 억		1000514	N	N	518	N	00	N
23	20241029	111121	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	73900	-100	5	-0.14	1914431000	25803	31.44	74700	75300	72800	96200	51800	74000	74194.12	9.37	0	-4480	75466	74732	73766	73032	72066	75100	73400	53	22200	500	53280	100	1	10680000	7893	35.36	4.66	12	0.24	2090.00	15874.00	98500	20240927	-24.97	31000	20240325	138.39	98500	-24.97	20240927	31000	138.39	20240325	98500	-24.97	20240927	31000	138.39	20240325	1.53	N	241710	500	53 억		1000514	N	N	518	N	00	N
24	20241029	101059	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	74000	0	3	0.00	1290445200	17372	21.17	74700	75300	72800	96200	51800	74000	74283.05	9.37	0	-1868	75466	74732	73766	73032	72066	75100	73400	53	22200	500	53280	100	1	10680000	7903	35.41	4.66	12	0.16	2090.00	15874.00	98500	20240927	-24.87	31000	20240325	138.71	98500	-24.87	20240927	31000	138.71	20240325	98500	-24.87	20240927	31000	138.71	20240325	1.53	N	241710	500	53 억		1000514	N	N	518	N	00	N
25	20241028	161050	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	74000	1500	2	2.07	6027791600	81906	46.71	73500	74500	72800	94200	50800	72500	73593.75	9.61	0	-16523	76900	74700	72500	70300	68100	73600	69200	53	21700	500	52200	100	1	10680000	7903	35.41	4.66	12	0.77	2090.00	15874.00	98500	20240927	-24.87	31000	20240325	138.71	98500	-24.87	20240927	31000	138.71	20240325	98500	-24.87	20240927	31000	138.71	20240325	1.56	N	241710	500	53 억		1026876	N	N	518	N	00	N
26	20241028	151057	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	73600	1100	2	1.52	5375637800	73105	41.69	73500	74300	72800	94200	50800	72500	73533.11	9.61	0	-13625	76900	74700	72500	70300	68100	73600	69200	53	21700	500	52200	100	1	10680000	7860	35.22	4.64	12	0.68	2090.00	15874.00	98500	20240927	-25.28	31000	20240325	137.42	98500	-25.28	20240927	31000	137.42	20240325	98500	-25.28	20240927	31000	137.42	20240325	1.56	N	241710	500	53 억		1026876	N	N	68	N	00	N
27	20241028	141100	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	73500	1000	2	1.38	4450537700	60538	34.52	73500	74300	72800	94200	50800	72500	73516.43	9.61	0	-11600	76900	74700	72500	70300	68100	73600	69200	53	21700	500	52200	100	1	10680000	7850	35.17	4.63	12	0.57	2090.00	15874.00	98500	20240927	-25.38	31000	20240325	137.10	98500	-25.38	20240927	31000	137.10	20240325	98500	-25.38	20240927	31000	137.10	20240325	1.56	N	241710	500	53 억		1026876	N	N	68	N	00	N
28	20241028	131054	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	73800	1300	2	1.79	3477430600	47267	26.95	73500	74300	72800	94200	50800	72500	73569.95	9.61	0	-5878	76900	74700	72500	70300	68100	73600	69200	53	21700	500	52200	100	1	10680000	7882	35.31	4.65	12	0.44	2090.00	15874.00	98500	20240927	-25.08	31000	20240325	138.06	98500	-25.08	20240927	31000	138.06	20240325	98500	-25.08	20240927	31000	138.06	20240325	1.56	N	241710	500	53 억		1026876	N	N	68	N	00	N
29	20241028	121056	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	73500	1000	2	1.38	2914332200	39612	22.59	73500	74300	72800	94200	50800	72500	73571.95	9.61	0	-4404	76900	74700	72500	70300	68100	73600	69200	53	21700	500	52200	100	1	10680000	7850	35.17	4.63	12	0.37	2090.00	15874.00	98500	20240927	-25.38	31000	20240325	137.10	98500	-25.38	20240927	31000	137.10	20240325	98500	-25.38	20240927	31000	137.10	20240325	1.56	N	241710	500	53 억		1026876	N	N	68	N	00	N
30	20241028	110920	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	73500	1000	2	1.38	2204461300	29911	17.06	73500	74300	73000	94200	50800	72500	73700.69	9.61	0	-775	76900	74700	72500	70300	68100	73600	69200	53	21700	500	52200	100	1	10680000	7850	35.17	4.63	12	0.28	2090.00	15874.00	98500	20240927	-25.38	31000	20240325	137.10	98500	-25.38	20240927	31000	137.10	20240325	98500	-25.38	20240927	31000	137.10	20240325	1.56	N	241710	500	53 억		1026876	N	N	68	N	00	N
31	20241028	101043	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	73600	1100	2	1.52	1622332200	22005	12.55	73500	74300	73000	94200	50800	72500	73725.62	9.61	0	743	76900	74700	72500	70300	68100	73600	69200	53	21700	500	52200	100	1	10680000	7860	35.22	4.64	12	0.21	2090.00	15874.00	98500	20240927	-25.28	31000	20240325	137.42	98500	-25.28	20240927	31000	137.42	20240325	98500	-25.28	20240927	31000	137.42	20240325	1.56	N	241710	500	53 억		1026876	N	N	68	N	00	N
32	20241028	091051	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	73600	1100	2	1.52	520195100	7063	4.03	73500	74300	73000	94200	50800	72500	73650.73	9.61	0	2360	76900	74700	72500	70300	68100	73600	69200	53	21700	500	52200	100	1	10680000	7860	35.22	4.64	12	0.07	2090.00	15874.00	98500	20240927	-25.28	31000	20240325	137.42	98500	-25.28	20240927	31000	137.42	20240325	98500	-25.28	20240927	31000	137.42	20240325	1.56	N	241710	500	53 억		1026876	N	N	68	N	00	N
33	20241025	161054	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	72500	-2300	5	-3.07	12631963700	174825	200.26	74400	74700	70300	97200	52400	74800	72254.70	9.81	0	-17812	76600	75700	74100	73200	71600	76150	73650	53	22400	500	53850	100	1	10680000	7743	34.69	4.57	12	1.64	2090.00	15874.00	98500	20240927	-26.40	31000	20240325	133.87	98500	-26.40	20240927	31000	133.87	20240325	98500	-26.40	20240927	31000	133.87	20240325	1.61	N	241710	500	53 억		1047419	N	N	68	N	00	N
34	20241025	151056	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	72400	-2400	5	-3.21	11868908900	164291	188.20	74400	74700	70300	97200	52400	74800	72243.21	9.81	0	-15740	76600	75700	74100	73200	71600	76150	73650	53	22400	500	53850	100	1	10680000	7732	34.64	4.56	12	1.54	2090.00	15874.00	98500	20240927	-26.50	31000	20240325	133.55	98500	-26.50	20240927	31000	133.55	20240325	98500	-26.50	20240927	31000	133.55	20240325	1.61	N	241710	500	53 억		1047419	N	N	307	N	00	N
35	20241025	141053	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	72400	-2400	5	-3.21	8318188800	115161	131.92	74400	74700	70300	97200	52400	74800	72230.95	9.81	0	-12559	76600	75700	74100	73200	71600	76150	73650	53	22400	500	53850	100	1	10680000	7732	34.64	4.56	12	1.08	2090.00	15874.00	98500	20240927	-26.50	31000	20240325	133.55	98500	-26.50	20240927	31000	133.55	20240325	98500	-26.50	20240927	31000	133.55	20240325	1.61	N	241710	500	53 억		1047419	N	N	307	N	00	N
36	20241025	131055	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	73500	-1300	5	-1.74	7197733700	99794	114.32	74400	74700	70300	97200	52400	74800	72125.92	9.81	0	-9939	76600	75700	74100	73200	71600	76150	73650	53	22400	500	53850	100	1	10680000	7850	35.17	4.63	12	0.93	2090.00	15874.00	98500	20240927	-25.38	31000	20240325	137.10	98500	-25.38	20240927	31000	137.10	20240325	98500	-25.38	20240927	31000	137.10	20240325	1.61	N	241710	500	53 억		1047419	N	N	307	N	00	N
37	20241025	121058	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	73300	-1500	5	-2.01	6140612000	85375	97.80	74400	74700	70300	97200	52400	74800	71925.18	9.81	0	-6900	76600	75700	74100	73200	71600	76150	73650	53	22400	500	53850	100	1	10680000	7828	35.07	4.62	12	0.80	2090.00	15874.00	98500	20240927	-25.58	31000	20240325	136.45	98500	-25.58	20240927	31000	136.45	20240325	98500	-25.58	20240927	31000	136.45	20240325	1.61	N	241710	500	53 억		1047419	N	N	307	N	00	N
38	20241025	111053	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	72200	-2600	5	-3.48	5018979000	70013	80.20	74400	74700	70300	97200	52400	74800	71686.39	9.81	0	-7733	76600	75700	74100	73200	71600	76150	73650	53	22400	500	53850	100	1	10680000	7711	34.55	4.55	12	0.66	2090.00	15874.00	98500	20240927	-26.70	31000	20240325	132.90	98500	-26.70	20240927	31000	132.90	20240325	98500	-26.70	20240927	31000	132.90	20240325	1.61	N	241710	500	53 억		1047419	N	N	307	N	00	N
39	20241025	101052	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	70600	-4200	5	-5.61	3035883100	42178	48.32	74400	74700	70600	97200	52400	74800	71977.88	9.81	0	-10640	76600	75700	74100	73200	71600	76150	73650	53	22400	500	53850	100	1	10680000	7540	33.78	4.45	12	0.39	2090.00	15874.00	98500	20240927	-28.32	31000	20240325	127.74	98500	-28.32	20240927	31000	127.74	20240325	98500	-28.32	20240927	31000	127.74	20240325	1.61	N	241710	500	53 억		1047419	N	N	307	N	00	N
40	20241025	091057	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	73700	-1100	5	-1.47	256270700	3476	3.98	74400	74700	73500	97200	52400	74800	73725.75	9.81	0	-1953	76600	75700	74100	73200	71600	76150	73650	53	22400	500	53850	100	1	10680000	7871	35.26	4.64	12	0.03	2090.00	15874.00	98500	20240927	-25.18	31000	20240325	137.74	98500	-25.18	20240927	31000	137.74	20240325	98500	-25.18	20240927	31000	137.74	20240325	1.61	N	241710	500	53 억		1047419	N	N	307	N	00	N
41	20241024	161032	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	74800	1700	2	2.33	6427727200	87001	47.71	73100	75000	72500	95000	51200	73100	73881.03	9.71	0	-6446	77700	75400	73700	71400	69700	74550	70550	53	21900	500	52630	100	1	10680000	7989	35.79	4.71	12	0.81	2090.00	15874.00	98500	20240927	-24.06	31000	20240325	141.29	98500	-24.06	20240927	31000	141.29	20240325	98500	-24.06	20240927	31000	141.29	20240325	1.66	N	241710	500	53 억		1037333	N	N	307	N	00	N
42	20241024	151044	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	74700	1600	2	2.19	6066835600	82173	45.06	73100	75000	72500	95000	51200	73100	73830.04	9.71	0	-6039	77700	75400	73700	71400	69700	74550	70550	53	21900	500	52630	100	1	10680000	7978	35.74	4.71	12	0.77	2090.00	15874.00	98500	20240927	-24.16	31000	20240325	140.97	98500	-24.16	20240927	31000	140.97	20240325	98500	-24.16	20240927	31000	140.97	20240325	1.66	N	241710	500	53 억		1037333	N	N	157	N	00	N
43	20241024	141029	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	74200	1100	2	1.50	4465149400	60718	33.30	73100	74300	72500	95000	51200	73100	73539.14	9.71	0	1067	77700	75400	73700	71400	69700	74550	70550	53	21900	500	52630	100	1	10680000	7925	35.50	4.67	12	0.57	2090.00	15874.00	98500	20240927	-24.67	31000	20240325	139.35	98500	-24.67	20240927	31000	139.35	20240325	98500	-24.67	20240927	31000	139.35	20240325	1.66	N	241710	500	53 억		1037333	N	N	157	N	00	N
44	20241024	131042	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	73700	600	2	0.82	3484727900	47467	26.03	73100	74100	72500	95000	51200	73100	73413.70	9.71	0	956	77700	75400	73700	71400	69700	74550	70550	53	21900	500	52630	100	1	10680000	7871	35.26	4.64	12	0.44	2090.00	15874.00	98500	20240927	-25.18	31000	20240325	137.74	98500	-25.18	20240927	31000	137.74	20240325	98500	-25.18	20240927	31000	137.74	20240325	1.66	N	241710	500	53 억		1037333	N	N	157	N	00	N
45	20241024	121038	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	73800	700	2	0.96	2649273300	36150	19.82	73100	74000	72500	95000	51200	73100	73285.57	9.71	0	63	77700	75400	73700	71400	69700	74550	70550	53	21900	500	52630	100	1	10680000	7882	35.31	4.65	12	0.34	2090.00	15874.00	98500	20240927	-25.08	31000	20240325	138.06	98500	-25.08	20240927	31000	138.06	20240325	98500	-25.08	20240927	31000	138.06	20240325	1.66	N	241710	500	53 억		1037333	N	N	157	N	00	N
46	20241024	111035	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	73100	0	3	0.00	1897087700	25937	14.22	73100	74000	72500	95000	51200	73100	73142.14	9.71	0	-467	77700	75400	73700	71400	69700	74550	70550	53	21900	500	52630	100	1	10680000	7807	34.98	4.61	12	0.24	2090.00	15874.00	98500	20240927	-25.79	31000	20240325	135.81	98500	-25.79	20240927	31000	135.81	20240325	98500	-25.79	20240927	31000	135.81	20240325	1.66	N	241710	500	53 억		1037333	N	N	157	N	00	N
47	20241024	100949	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	72800	-300	5	-0.41	1195062400	16361	8.97	73100	74000	72500	95000	51200	73100	73043.36	9.71	0	-1180	77700	75400	73700	71400	69700	74550	70550	53	21900	500	52630	100	1	10680000	7775	34.83	4.59	12	0.15	2090.00	15874.00	98500	20240927	-26.09	31000	20240325	134.84	98500	-26.09	20240927	31000	134.84	20240325	98500	-26.09	20240927	31000	134.84	20240325	1.66	N	241710	500	53 억		1037333	N	N	157	N	00	N
48	20241024	091104	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	72900	-200	5	-0.27	316471900	4339	2.38	73100	73300	72500	95000	51200	73100	72936.60	9.71	0	-633	77700	75400	73700	71400	69700	74550	70550	53	21900	500	52630	100	1	10680000	7786	34.88	4.59	12	0.04	2090.00	15874.00	98500	20240927	-25.99	31000	20240325	135.16	98500	-25.99	20240927	31000	135.16	20240325	98500	-25.99	20240927	31000	135.16	20240325	1.66	N	241710	500	53 억		1037333	N	N	157	N	00	N
49	20241023	161041	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	73100	-2500	5	-3.31	13210048100	180343	184.39	75600	76000	72000	98200	53000	75600	73249.75	9.51	0	6556	78200	76900	75800	74500	73400	77550	75150	53	22600	500	54430	100	1	10680000	7807	34.98	4.61	12	1.69	2090.00	15874.00	98500	20240927	-25.79	31000	20240325	135.81	98500	-25.79	20240927	31000	135.81	20240325	98500	-25.79	20240927	31000	135.81	20240325	1.67	N	241710	500	53 억		1015480	N	N	157	N	00	N
50	20241023	151102	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	72900	-2700	5	-3.57	11914158400	162652	166.30	75600	76000	72000	98200	53000	75600	73249.38	9.51	0	13767	78200	76900	75800	74500	73400	77550	75150	53	22600	500	54430	100	1	10680000	7786	34.88	4.59	12	1.52	2090.00	15874.00	98500	20240927	-25.99	31000	20240325	135.16	98500	-25.99	20240927	31000	135.16	20240325	98500	-25.99	20240927	31000	135.16	20240325	1.67	N	241710	500	53 억		1015480	N	N	1200	N	00	N
51	20241023	141109	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	72600	-3000	5	-3.97	8660413300	118027	120.67	75600	76000	72000	98200	53000	75600	73376.54	9.51	0	6583	78200	76900	75800	74500	73400	77550	75150	53	22600	500	54430	100	1	10680000	7754	34.74	4.57	12	1.11	2090.00	15874.00	98500	20240927	-26.29	31000	20240325	134.19	98500	-26.29	20240927	31000	134.19	20240325	98500	-26.29	20240927	31000	134.19	20240325	1.67	N	241710	500	53 억		1015480	N	N	1200	N	00	N
52	20241023	131049	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	72600	-3000	5	-3.97	7214453000	98210	100.41	75600	76000	72000	98200	53000	75600	73459.45	9.51	0	4147	78200	76900	75800	74500	73400	77550	75150	53	22600	500	54430	100	1	10680000	7754	34.74	4.57	12	0.92	2090.00	15874.00	98500	20240927	-26.29	31000	20240325	134.19	98500	-26.29	20240927	31000	134.19	20240325	98500	-26.29	20240927	31000	134.19	20240325	1.67	N	241710	500	53 억		1015480	N	N	1200	N	00	N
53	20241023	121045	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	73500	-2100	5	-2.78	5959065200	81031	82.85	75600	76000	72000	98200	53000	75600	73540.56	9.51	0	1852	78200	76900	75800	74500	73400	77550	75150	53	22600	500	54430	100	1	10680000	7850	35.17	4.63	12	0.76	2090.00	15874.00	98500	20240927	-25.38	31000	20240325	137.10	98500	-25.38	20240927	31000	137.10	20240325	98500	-25.38	20240927	31000	137.10	20240325	1.67	N	241710	500	53 억		1015480	N	N	1200	N	00	N
54	20241023	111039	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	73100	-2500	5	-3.31	4851096100	65947	67.43	75600	76000	72000	98200	53000	75600	73560.53	9.51	0	-1435	78200	76900	75800	74500	73400	77550	75150	53	22600	500	54430	100	1	10680000	7807	34.98	4.61	12	0.62	2090.00	15874.00	98500	20240927	-25.79	31000	20240325	135.81	98500	-25.79	20240927	31000	135.81	20240325	98500	-25.79	20240927	31000	135.81	20240325	1.67	N	241710	500	53 억		1015480	N	N	1200	N	00	N
55	20241023	101044	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	75200	-400	5	-0.53	1507679900	20139	20.59	75600	76000	74200	98200	53000	75600	74863.69	9.51	0	-3804	78200	76900	75800	74500	73400	77550	75150	53	22600	500	54430	100	1	10680000	8031	35.98	4.74	12	0.19	2090.00	15874.00	98500	20240927	-23.65	31000	20240325	142.58	98500	-23.65	20240927	31000	142.58	20240325	98500	-23.65	20240927	31000	142.58	20240325	1.67	N	241710	500	53 억		1015480	N	N	1200	N	00	N
56	20241023	091044	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	75400	-200	5	-0.26	213674000	2836	2.90	75600	76000	74900	98200	53000	75600	75343.44	9.51	0	-799	78200	76900	75800	74500	73400	77550	75150	53	22600	500	54430	100	1	10680000	8053	36.08	4.75	12	0.03	2090.00	15874.00	98500	20240927	-23.45	31000	20240325	143.23	98500	-23.45	20240927	31000	143.23	20240325	98500	-23.45	20240927	31000	143.23	20240325	1.67	N	241710	500	53 억		1015480	N	N	1200	N	00	N
57	20241022	161031	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	75600	-500	5	-0.66	7326330700	96657	64.21	75400	77100	74700	98900	53300	76100	75797.32	9.63	0	-8502	80033	78066	76033	74066	72033	79050	75050	53	22800	500	54790	100	1	10680000	8074	36.17	4.76	12	0.91	2090.00	15874.00	98500	20240927	-23.25	31000	20240325	143.87	98500	-23.25	20240927	31000	143.87	20240325	98500	-23.25	20240927	31000	143.87	20240325	1.62	N	241710	500	53 억		1028848	N	N	1200	N	00	N
58	20241022	151044	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	75500	-600	5	-0.79	6827604600	90063	59.83	75400	77100	74700	98900	53300	76100	75809.20	9.63	0	-6396	80033	78066	76033	74066	72033	79050	75050	53	22800	500	54790	100	1	10680000	8063	36.12	4.76	12	0.84	2090.00	15874.00	98500	20240927	-23.35	31000	20240325	143.55	98500	-23.35	20240927	31000	143.55	20240325	98500	-23.35	20240927	31000	143.55	20240325	1.62	N	241710	500	53 억		1028848	N	N	613	N	00	N
59	20241022	141044	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76000	-100	5	-0.13	5707030600	75225	49.97	75400	77100	74700	98900	53300	76100	75866.13	9.63	0	-3614	80033	78066	76033	74066	72033	79050	75050	53	22800	500	54790	100	1	10680000	8117	36.36	4.79	12	0.70	2090.00	15874.00	98500	20240927	-22.84	31000	20240325	145.16	98500	-22.84	20240927	31000	145.16	20240325	98500	-22.84	20240927	31000	145.16	20240325	1.62	N	241710	500	53 억		1028848	N	N	613	N	00	N
60	20241022	131044	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	75800	-300	5	-0.39	4938123800	65100	43.24	75400	77100	74700	98900	53300	76100	75854.42	9.63	0	452	80033	78066	76033	74066	72033	79050	75050	53	22800	500	54790	100	1	10680000	8095	36.27	4.78	12	0.61	2090.00	15874.00	98500	20240927	-23.05	31000	20240325	144.52	98500	-23.05	20240927	31000	144.52	20240325	98500	-23.05	20240927	31000	144.52	20240325	1.62	N	241710	500	53 억		1028848	N	N	613	N	00	N
61	20241022	121041	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76400	300	2	0.39	4274839300	56373	37.45	75400	77100	74700	98900	53300	76100	75831.31	9.63	0	2324	80033	78066	76033	74066	72033	79050	75050	53	22800	500	54790	100	1	10680000	8160	36.56	4.81	12	0.53	2090.00	15874.00	98500	20240927	-22.44	31000	20240325	146.45	98500	-22.44	20240927	31000	146.45	20240325	98500	-22.44	20240927	31000	146.45	20240325	1.62	N	241710	500	53 억		1028848	N	N	613	N	00	N
62	20241022	111037	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	75300	-800	5	-1.05	3026639300	39924	26.52	75400	77100	74700	98900	53300	76100	75810.00	9.63	0	-4765	80033	78066	76033	74066	72033	79050	75050	53	22800	500	54790	100	1	10680000	8042	36.03	4.74	12	0.37	2090.00	15874.00	98500	20240927	-23.55	31000	20240325	142.90	98500	-23.55	20240927	31000	142.90	20240325	98500	-23.55	20240927	31000	142.90	20240325	1.62	N	241710	500	53 억		1028848	N	N	613	N	00	N
63	20241022	101039	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	75000	-1100	5	-1.45	2110837200	27786	18.46	75400	77100	74900	98900	53300	76100	75967.64	9.63	0	-4567	80033	78066	76033	74066	72033	79050	75050	53	22800	500	54790	100	1	10680000	8010	35.89	4.72	12	0.26	2090.00	15874.00	98500	20240927	-23.86	31000	20240325	141.94	98500	-23.86	20240927	31000	141.94	20240325	98500	-23.86	20240927	31000	141.94	20240325	1.62	N	241710	500	53 억		1028848	N	N	613	N	00	N
64	20241022	091038	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76000	-100	5	-0.13	447807800	5883	3.91	75400	76600	75400	98900	53300	76100	76118.96	9.63	0	906	80033	78066	76033	74066	72033	79050	75050	53	22800	500	54790	100	1	10680000	8117	36.36	4.79	12	0.06	2090.00	15874.00	98500	20240927	-22.84	31000	20240325	145.16	98500	-22.84	20240927	31000	145.16	20240325	98500	-22.84	20240927	31000	145.16	20240325	1.62	N	241710	500	53 억		1028848	N	N	613	N	00	N
65	20241021	161027	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76100	800	2	1.06	11419605700	150260	100.93	75300	78000	74000	97800	52800	75300	75999.00	9.35	0	6312	80833	78066	76333	73566	71833	77200	72700	53	22500	500	54210	100	1	10680000	8127	36.41	4.79	12	1.41	2090.00	15874.00	98500	20240927	-22.74	28100	20231012	170.82	98500	-22.74	20240927	31000	145.48	20240325	98500	-22.74	20240927	31000	145.48	20240325	1.66	N	241710	500	53 억		998950	N	N	613	N	00	N
66	20241021	151034	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76000	700	2	0.93	10784505700	141898	95.31	75300	78000	74000	97800	52800	75300	76001.86	9.35	0	6581	80833	78066	76333	73566	71833	77200	72700	53	22500	500	54210	100	1	10680000	8117	36.36	4.79	12	1.33	2090.00	15874.00	98500	20240927	-22.84	28100	20231012	170.46	98500	-22.84	20240927	31000	145.16	20240325	98500	-22.84	20240927	31000	145.16	20240325	1.66	N	241710	500	53 억		998950	N	N	2040	N	00	N
67	20241021	141038	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	75700	400	2	0.53	9130784500	120074	80.66	75300	78000	74000	97800	52800	75300	76043.03	9.35	0	6442	80833	78066	76333	73566	71833	77200	72700	53	22500	500	54210	100	1	10680000	8085	36.22	4.77	12	1.12	2090.00	15874.00	98500	20240927	-23.15	28100	20231012	169.40	98500	-23.15	20240927	31000	144.19	20240325	98500	-23.15	20240927	31000	144.19	20240325	1.66	N	241710	500	53 억		998950	N	N	2040	N	00	N
68	20241021	131034	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76000	700	2	0.93	7994939700	105036	70.55	75300	78000	74000	97800	52800	75300	76116.25	9.35	0	5094	80833	78066	76333	73566	71833	77200	72700	53	22500	500	54210	100	1	10680000	8117	36.36	4.79	12	0.98	2090.00	15874.00	98500	20240927	-22.84	28100	20231012	170.46	98500	-22.84	20240927	31000	145.16	20240325	98500	-22.84	20240927	31000	145.16	20240325	1.66	N	241710	500	53 억		998950	N	N	2040	N	00	N
69	20241021	121034	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	75900	600	2	0.80	6940285100	91090	61.19	75300	78000	74000	97800	52800	75300	76191.59	9.35	0	4459	80833	78066	76333	73566	71833	77200	72700	53	22500	500	54210	100	1	10680000	8106	36.32	4.78	12	0.85	2090.00	15874.00	98500	20240927	-22.94	28100	20231012	170.11	98500	-22.94	20240927	31000	144.84	20240325	98500	-22.94	20240927	31000	144.84	20240325	1.66	N	241710	500	53 억		998950	N	N	2040	N	00	N
70	20241021	111028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76100	800	2	1.06	5110999500	67213	45.15	75300	78000	74000	97800	52800	75300	76041.92	9.35	0	7022	80833	78066	76333	73566	71833	77200	72700	53	22500	500	54210	100	1	10680000	8127	36.41	4.79	12	0.63	2090.00	15874.00	98500	20240927	-22.74	28100	20231012	170.82	98500	-22.74	20240927	31000	145.48	20240325	98500	-22.74	20240927	31000	145.48	20240325	1.66	N	241710	500	53 억		998950	N	N	2040	N	00	N
71	20241021	101032	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76400	1100	2	1.46	2454830600	32705	21.97	75300	76600	74000	97800	52800	75300	75059.74	9.35	0	6190	80833	78066	76333	73566	71833	77200	72700	53	22500	500	54210	100	1	10680000	8160	36.56	4.81	12	0.31	2090.00	15874.00	98500	20240927	-22.44	28100	20231012	171.89	98500	-22.44	20240927	31000	146.45	20240325	98500	-22.44	20240927	31000	146.45	20240325	1.66	N	241710	500	53 억		998950	N	N	2040	N	00	N
72	20241021	091030	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	74100	-1200	5	-1.59	503892900	6759	4.54	75300	75300	74000	97800	52800	75300	74550.51	9.35	0	1295	80833	78066	76333	73566	71833	77200	72700	53	22500	500	54210	100	1	10680000	7914	35.45	4.67	12	0.06	2090.00	15874.00	98500	20240927	-24.77	28100	20231012	163.70	98500	-24.77	20240927	31000	139.03	20240325	98500	-24.77	20240927	31000	139.03	20240325	1.66	N	241710	500	53 억		998950	N	N	2040	N	00	N
73	20241018	161029	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	75300	-1600	5	-2.08	11294269200	148461	112.00	77000	79100	74600	99900	53900	76900	76077.62	9.54	0	-30436	79366	78132	76266	75032	73166	78750	75650	53	23000	500	55360	100	1	10680000	8042	36.03	4.74	12	1.39	2090.00	15874.00	98500	20240927	-23.55	24750	20231011	204.24	98500	-23.55	20240927	31000	142.90	20240325	98500	-23.55	20240927	31000	142.90	20240325	1.58	N	241710	500	53 억		1018812	N	N	2040	N	00	N
74	20241018	151053	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	75500	-1400	5	-1.82	10093544700	132564	100.01	77000	79100	74600	99900	53900	76900	76140.92	9.54	0	-23321	79366	78132	76266	75032	73166	78750	75650	53	23000	500	55360	100	1	10680000	8063	36.12	4.76	12	1.24	2090.00	15874.00	98500	20240927	-23.35	24750	20231011	205.05	98500	-23.35	20240927	31000	143.55	20240325	98500	-23.35	20240927	31000	143.55	20240325	1.58	N	241710	500	53 억		1018812	N	N	22	N	00	N
75	20241018	141054	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	74800	-2100	5	-2.73	8253841300	108020	81.49	77000	79100	74800	99900	53900	76900	76410.31	9.54	0	-20578	79366	78132	76266	75032	73166	78750	75650	53	23000	500	55360	100	1	10680000	7989	35.79	4.71	12	1.01	2090.00	15874.00	98500	20240927	-24.06	24750	20231011	202.22	98500	-24.06	20240927	31000	141.29	20240325	98500	-24.06	20240927	31000	141.29	20240325	1.58	N	241710	500	53 억		1018812	N	N	22	N	00	N
76	20241018	131041	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	75200	-1700	5	-2.21	6923405600	90287	68.12	77000	79100	75200	99900	53900	76900	76682.20	9.54	0	-21343	79366	78132	76266	75032	73166	78750	75650	53	23000	500	55360	100	1	10680000	8031	35.98	4.74	12	0.85	2090.00	15874.00	98500	20240927	-23.65	24750	20231011	203.84	98500	-23.65	20240927	31000	142.58	20240325	98500	-23.65	20240927	31000	142.58	20240325	1.58	N	241710	500	53 억		1018812	N	N	22	N	00	N
77	20241018	121053	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	75700	-1200	5	-1.56	6068148500	78949	59.56	77000	79100	75500	99900	53900	76900	76861.63	9.54	0	-18931	79366	78132	76266	75032	73166	78750	75650	53	23000	500	55360	100	1	10680000	8085	36.22	4.77	12	0.74	2090.00	15874.00	98500	20240927	-23.15	24750	20231011	205.86	98500	-23.15	20240927	31000	144.19	20240325	98500	-23.15	20240927	31000	144.19	20240325	1.58	N	241710	500	53 억		1018812	N	N	22	N	00	N
78	20241018	111049	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76100	-800	5	-1.04	5199481900	67489	50.92	77000	79100	75600	99900	53900	76900	77041.92	9.54	0	-17053	79366	78132	76266	75032	73166	78750	75650	53	23000	500	55360	100	1	10680000	8127	36.41	4.79	12	0.63	2090.00	15874.00	98500	20240927	-22.74	24750	20231011	207.47	98500	-22.74	20240927	31000	145.48	20240325	98500	-22.74	20240927	31000	145.48	20240325	1.58	N	241710	500	53 억		1018812	N	N	22	N	00	N
79	20241018	101035	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	75700	-1200	5	-1.56	4055685600	52472	39.59	77000	79100	75600	99900	53900	76900	77292.38	9.54	0	-11848	79366	78132	76266	75032	73166	78750	75650	53	23000	500	55360	100	1	10680000	8085	36.22	4.77	12	0.49	2090.00	15874.00	98500	20240927	-23.15	24750	20231011	205.86	98500	-23.15	20240927	31000	144.19	20240325	98500	-23.15	20240927	31000	144.19	20240325	1.58	N	241710	500	53 억		1018812	N	N	22	N	00	N
80	20241018	091035	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77300	400	2	0.52	408469500	5341	4.03	77000	77300	75700	99900	53900	76900	76478.09	9.54	0	-507	79366	78132	76266	75032	73166	78750	75650	53	23000	500	55360	100	1	10680000	8256	36.99	4.87	12	0.05	2090.00	15874.00	98500	20240927	-21.52	24750	20231011	212.32	98500	-21.52	20240927	31000	149.35	20240325	98500	-21.52	20240927	31000	149.35	20240325	1.58	N	241710	500	53 억		1018812	N	N	22	N	00	N
81	20241017	161032	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76900	900	2	1.18	10039334800	131911	93.27	75300	77500	74400	98800	53200	76000	76106.54	9.56	0	-12984	78866	77432	76066	74632	73266	76750	73950	53	22800	500	54720	100	1	10680000	8213	36.79	4.84	12	1.24	2090.00	15874.00	98500	20240927	-21.93	24300	20231010	216.46	98500	-21.93	20240927	31000	148.06	20240325	98500	-21.93	20240927	31000	148.06	20240325	1.67	N	241710	500	53 억		1021526	N	N	22	N	00	N
82	20241017	151035	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76900	900	2	1.18	9583945300	125993	89.08	75300	77500	74400	98800	53200	76000	76067.29	9.56	0	-11307	78866	77432	76066	74632	73266	76750	73950	53	22800	500	54720	100	1	10680000	8213	36.79	4.84	12	1.18	2090.00	15874.00	98500	20240927	-21.93	24300	20231010	216.46	98500	-21.93	20240927	31000	148.06	20240325	98500	-21.93	20240927	31000	148.06	20240325	1.67	N	241710	500	53 억		1021526	N	N	1553	N	00	N
83	20241017	141039	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76800	800	2	1.05	7078055800	93395	66.04	75300	77500	74400	98800	53200	76000	75786.21	9.56	0	-1181	78866	77432	76066	74632	73266	76750	73950	53	22800	500	54720	100	1	10680000	8202	36.75	4.84	12	0.87	2090.00	15874.00	98500	20240927	-22.03	24300	20231010	216.05	98500	-22.03	20240927	31000	147.74	20240325	98500	-22.03	20240927	31000	147.74	20240325	1.67	N	241710	500	53 억		1021526	N	N	1553	N	00	N
84	20241017	131034	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76600	600	2	0.79	5296950900	70159	49.61	75300	77500	74400	98800	53200	76000	75499.14	9.56	0	1108	78866	77432	76066	74632	73266	76750	73950	53	22800	500	54720	100	1	10680000	8181	36.65	4.83	12	0.66	2090.00	15874.00	98500	20240927	-22.23	24300	20231010	215.23	98500	-22.23	20240927	31000	147.10	20240325	98500	-22.23	20240927	31000	147.10	20240325	1.67	N	241710	500	53 억		1021526	N	N	1553	N	00	N
85	20241017	121039	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	75300	-700	5	-0.92	4246971900	56336	39.83	75300	77500	74400	98800	53200	76000	75386.31	9.56	0	-2070	78866	77432	76066	74632	73266	76750	73950	53	22800	500	54720	100	1	10680000	8042	36.03	4.74	12	0.53	2090.00	15874.00	98500	20240927	-23.55	24300	20231010	209.88	98500	-23.55	20240927	31000	142.90	20240325	98500	-23.55	20240927	31000	142.90	20240325	1.67	N	241710	500	53 억		1021526	N	N	1553	N	00	N
86	20241017	111037	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	74800	-1200	5	-1.58	3664068300	48574	34.34	75300	77500	74400	98800	53200	76000	75432.54	9.56	0	-2406	78866	77432	76066	74632	73266	76750	73950	53	22800	500	54720	100	1	10680000	7989	35.79	4.71	12	0.45	2090.00	15874.00	98500	20240927	-24.06	24300	20231010	207.82	98500	-24.06	20240927	31000	141.29	20240325	98500	-24.06	20240927	31000	141.29	20240325	1.67	N	241710	500	53 억		1021526	N	N	1553	N	00	N
87	20241017	101034	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	75100	-900	5	-1.18	2288502400	30156	21.32	75300	77500	74600	98800	53200	76000	75888.74	9.56	0	-1534	78866	77432	76066	74632	73266	76750	73950	53	22800	500	54720	100	1	10680000	8021	35.93	4.73	12	0.28	2090.00	15874.00	98500	20240927	-23.76	24300	20231010	209.05	98500	-23.76	20240927	31000	142.26	20240325	98500	-23.76	20240927	31000	142.26	20240325	1.67	N	241710	500	53 억		1021526	N	N	1553	N	00	N
88	20241017	091028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76100	100	2	0.13	570047300	7527	5.32	75300	76300	75100	98800	53200	76000	75733.17	9.56	0	-70	78866	77432	76066	74632	73266	76750	73950	53	22800	500	54720	100	1	10680000	8127	36.41	4.79	12	0.07	2090.00	15874.00	98500	20240927	-22.74	24300	20231010	213.17	98500	-22.74	20240927	31000	145.48	20240325	98500	-22.74	20240927	31000	145.48	20240325	1.67	N	241710	500	53 억		1021526	N	N	1553	N	00	N
89	20241016	161023	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76000	-1700	5	-2.19	10670753600	140969	66.76	76600	77500	74700	101000	54400	77700	75694.26	9.72	0	-26019	81433	79566	76933	75066	72433	80500	76000	53	23300	500	55940	100	1	10680000	8117	36.36	4.79	12	1.32	2090.00	15874.00	98500	20240927	-22.84	23800	20231006	219.33	98500	-22.84	20240927	31000	145.16	20240325	98500	-22.84	20240927	31000	145.16	20240325	1.50	N	241710	500	53 억		1037952	N	N	1553	N	00	N
90	20241016	151029	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76200	-1500	5	-1.93	9690121500	128054	60.65	76600	77500	74700	101000	54400	77700	75671.36	9.72	0	-20708	81433	79566	76933	75066	72433	80500	76000	53	23300	500	55940	100	1	10680000	8138	36.46	4.80	12	1.20	2090.00	15874.00	98500	20240927	-22.64	23800	20231006	220.17	98500	-22.64	20240927	31000	145.81	20240325	98500	-22.64	20240927	31000	145.81	20240325	1.50	N	241710	500	53 억		1037952	N	N	867	N	00	N
91	20241016	141031	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	75100	-2600	5	-3.35	7044999700	93003	44.05	76600	77500	74700	101000	54400	77700	75749.19	9.72	0	-19224	81433	79566	76933	75066	72433	80500	76000	53	23300	500	55940	100	1	10680000	8021	35.93	4.73	12	0.87	2090.00	15874.00	98500	20240927	-23.76	23800	20231006	215.55	98500	-23.76	20240927	31000	142.26	20240325	98500	-23.76	20240927	31000	142.26	20240325	1.50	N	241710	500	53 억		1037952	N	N	867	N	00	N
92	20241016	131025	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	74800	-2900	5	-3.73	5190808400	68275	32.33	76600	77500	74800	101000	54400	77700	76026.73	9.72	0	-22157	81433	79566	76933	75066	72433	80500	76000	53	23300	500	55940	100	1	10680000	7989	35.79	4.71	12	0.64	2090.00	15874.00	98500	20240927	-24.06	23800	20231006	214.29	98500	-24.06	20240927	31000	141.29	20240325	98500	-24.06	20240927	31000	141.29	20240325	1.50	N	241710	500	53 억		1037952	N	N	867	N	00	N
93	20241016	121026	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	75800	-1900	5	-2.45	3897924200	51143	24.22	76600	77500	75700	101000	54400	77700	76214.73	9.72	0	-17030	81433	79566	76933	75066	72433	80500	76000	53	23300	500	55940	100	1	10680000	8095	36.27	4.78	12	0.48	2090.00	15874.00	98500	20240927	-23.05	23800	20231006	218.49	98500	-23.05	20240927	31000	144.52	20240325	98500	-23.05	20240927	31000	144.52	20240325	1.50	N	241710	500	53 억		1037952	N	N	867	N	00	N
94	20241016	111024	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76200	-1500	5	-1.93	3009444400	39468	18.69	76600	77500	75700	101000	54400	77700	76248.40	9.72	0	-13574	81433	79566	76933	75066	72433	80500	76000	53	23300	500	55940	100	1	10680000	8138	36.46	4.80	12	0.37	2090.00	15874.00	98500	20240927	-22.64	23800	20231006	220.17	98500	-22.64	20240927	31000	145.81	20240325	98500	-22.64	20240927	31000	145.81	20240325	1.50	N	241710	500	53 억		1037952	N	N	867	N	00	N
95	20241016	101024	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76100	-1600	5	-2.06	1817947100	23826	11.28	76600	77500	75700	101000	54400	77700	76298.04	9.72	0	-7492	81433	79566	76933	75066	72433	80500	76000	53	23300	500	55940	100	1	10680000	8127	36.41	4.79	12	0.22	2090.00	15874.00	98500	20240927	-22.74	23800	20231006	219.75	98500	-22.74	20240927	31000	145.48	20240325	98500	-22.74	20240927	31000	145.48	20240325	1.50	N	241710	500	53 억		1037952	N	N	867	N	00	N
96	20241016	091027	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76800	-900	5	-1.16	357237300	4668	2.21	76600	77500	75800	101000	54400	77700	76516.31	9.72	0	-1264	81433	79566	76933	75066	72433	80500	76000	53	23300	500	55940	100	1	10680000	8202	36.75	4.84	12	0.04	2090.00	15874.00	98500	20240927	-22.03	23800	20231006	222.69	98500	-22.03	20240927	31000	147.74	20240325	98500	-22.03	20240927	31000	147.74	20240325	1.50	N	241710	500	53 억		1037952	N	N	867	N	00	N
97	20241015	161019	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77700	1600	2	2.10	16289253200	210646	82.75	75800	78800	74300	98900	53300	76100	77329.87	9.65	0	-4289	81566	78832	76666	73932	71766	77750	72850	53	22800	500	54790	100	1	10680000	8298	37.18	4.89	12	1.97	2090.00	15874.00	98500	20240927	-21.12	23800	20231006	226.47	98500	-21.12	20240927	31000	150.65	20240325	98500	-21.12	20240927	31000	150.65	20240325	1.39	N	241710	500	53 억		1030345	N	N	867	N	00	N
98	20241015	151028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77300	1200	2	1.58	15714540800	203235	79.84	75800	78800	74300	98900	53300	76100	77322.03	9.65	0	-3131	81566	78832	76666	73932	71766	77750	72850	53	22800	500	54790	100	1	10680000	8256	36.99	4.87	12	1.90	2090.00	15874.00	98500	20240927	-21.52	23800	20231006	224.79	98500	-21.52	20240927	31000	149.35	20240325	98500	-21.52	20240927	31000	149.35	20240325	1.39	N	241710	500	53 억		1030345	N	N	1352	N	00	N
99	20241015	141028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77900	1800	2	2.37	12677532600	164196	64.50	75800	78800	74300	98900	53300	76100	77209.76	9.65	0	783	81566	78832	76666	73932	71766	77750	72850	53	22800	500	54790	100	1	10680000	8320	37.27	4.91	12	1.54	2090.00	15874.00	98500	20240927	-20.91	23800	20231006	227.31	98500	-20.91	20240927	31000	151.29	20240325	98500	-20.91	20240927	31000	151.29	20240325	1.39	N	241710	500	53 억		1030345	N	N	1352	N	00	N
100	20241015	131025	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78200	2100	2	2.76	11004880300	142773	56.09	75800	78800	74300	98900	53300	76100	77079.57	9.65	0	4681	81566	78832	76666	73932	71766	77750	72850	53	22800	500	54790	100	1	10680000	8352	37.42	4.93	12	1.34	2090.00	15874.00	98500	20240927	-20.61	23800	20231006	228.57	98500	-20.61	20240927	31000	152.26	20240325	98500	-20.61	20240927	31000	152.26	20240325	1.39	N	241710	500	53 억		1030345	N	N	1352	N	00	N
101	20241015	121026	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78200	2100	2	2.76	9046283700	117728	46.25	75800	78800	74300	98900	53300	76100	76840.55	9.65	0	5044	81566	78832	76666	73932	71766	77750	72850	53	22800	500	54790	100	1	10680000	8352	37.42	4.93	12	1.10	2090.00	15874.00	98500	20240927	-20.61	23800	20231006	228.57	98500	-20.61	20240927	31000	152.26	20240325	98500	-20.61	20240927	31000	152.26	20240325	1.39	N	241710	500	53 억		1030345	N	N	1352	N	00	N
102	20241015	111032	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78400	2300	2	3.02	6697418300	87756	34.47	75800	78400	74300	98900	53300	76100	76318.64	9.65	0	5698	81566	78832	76666	73932	71766	77750	72850	53	22800	500	54790	100	1	10680000	8373	37.51	4.94	12	0.82	2090.00	15874.00	98500	20240927	-20.41	23800	20231006	229.41	98500	-20.41	20240927	31000	152.90	20240325	98500	-20.41	20240927	31000	152.90	20240325	1.39	N	241710	500	53 억		1030345	N	N	1352	N	00	N
103	20241015	101029	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76100	0	3	0.00	3621211100	47841	18.79	75800	76900	74300	98900	53300	76100	75692.62	9.65	0	2511	81566	78832	76666	73932	71766	77750	72850	53	22800	500	54790	100	1	10680000	8127	36.41	4.79	12	0.45	2090.00	15874.00	98500	20240927	-22.74	23800	20231006	219.75	98500	-22.74	20240927	31000	145.48	20240325	98500	-22.74	20240927	31000	145.48	20240325	1.39	N	241710	500	53 억		1030345	N	N	1352	N	00	N
104	20241015	091024	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	75700	-400	5	-0.53	645872800	8497	3.34	75800	76900	75500	98900	53300	76100	76011.85	9.65	0	-956	81566	78832	76666	73932	71766	77750	72850	53	22800	500	54790	100	1	10680000	8085	36.22	4.77	12	0.08	2090.00	15874.00	98500	20240927	-23.15	23800	20231006	218.07	98500	-23.15	20240927	31000	144.19	20240325	98500	-23.15	20240927	31000	144.19	20240325	1.39	N	241710	500	53 억		1030345	N	N	1352	N	00	N
105	20241014	161000	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76100	-1600	5	-2.06	19253371200	253719	91.84	78100	79400	74500	101000	54400	77700	75884.48	9.11	0	26107	84900	81300	77900	74300	70900	79600	72600	53	23300	500	55940	100	1	10680000	8127	36.41	4.79	12	2.38	2090.00	15874.00	98500	20240927	-22.74	23800	20231006	219.75	98500	-22.74	20240927	31000	145.48	20240325	98500	-22.74	20240927	31000	145.48	20240325	1.23	N	241710	500	53 억		973427	N	N	1352	N	00	N
106	20241014	151012	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76200	-1500	5	-1.93	18215986000	240089	86.91	78100	79400	74500	101000	54400	77700	75871.81	9.11	0	27783	84900	81300	77900	74300	70900	79600	72600	53	23300	500	55940	100	1	10680000	8138	36.46	4.80	12	2.25	2090.00	15874.00	98500	20240927	-22.64	23800	20231006	220.17	98500	-22.64	20240927	31000	145.81	20240325	98500	-22.64	20240927	31000	145.81	20240325	1.23	N	241710	500	53 억		973427	N	N	3482	N	00	N
107	20241014	141012	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76200	-1500	5	-1.93	14562100600	192006	69.50	78100	79400	74500	101000	54400	77700	75841.90	9.11	0	23436	84900	81300	77900	74300	70900	79600	72600	53	23300	500	55940	100	1	10680000	8138	36.46	4.80	12	1.80	2090.00	15874.00	98500	20240927	-22.64	23800	20231006	220.17	98500	-22.64	20240927	31000	145.81	20240325	98500	-22.64	20240927	31000	145.81	20240325	1.23	N	241710	500	53 억		973427	N	N	3482	N	00	N
108	20241014	131009	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	74800	-2900	5	-3.73	11504767600	151555	54.86	78100	79400	74500	101000	54400	77700	75911.50	9.11	0	11750	84900	81300	77900	74300	70900	79600	72600	53	23300	500	55940	100	1	10680000	7989	35.79	4.71	12	1.42	2090.00	15874.00	98500	20240927	-24.06	23800	20231006	214.29	98500	-24.06	20240927	31000	141.29	20240325	98500	-24.06	20240927	31000	141.29	20240325	1.23	N	241710	500	53 억		973427	N	N	3482	N	00	N
109	20241014	121002	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	75400	-2300	5	-2.96	8834854000	115963	41.98	78100	79400	74800	101000	54400	77700	76186.84	9.11	0	5579	84900	81300	77900	74300	70900	79600	72600	53	23300	500	55940	100	1	10680000	8053	36.08	4.75	12	1.09	2090.00	15874.00	98500	20240927	-23.45	23800	20231006	216.81	98500	-23.45	20240927	31000	143.23	20240325	98500	-23.45	20240927	31000	143.23	20240325	1.23	N	241710	500	53 억		973427	N	N	3482	N	00	N
110	20241014	111001	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76000	-1700	5	-2.19	7256663500	95126	34.43	78100	79400	74800	101000	54400	77700	76284.75	9.11	0	3234	84900	81300	77900	74300	70900	79600	72600	53	23300	500	55940	100	1	10680000	8117	36.36	4.79	12	0.89	2090.00	15874.00	98500	20240927	-22.84	23800	20231006	219.33	98500	-22.84	20240927	31000	145.16	20240325	98500	-22.84	20240927	31000	145.16	20240325	1.23	N	241710	500	53 억		973427	N	N	3482	N	00	N
111	20241014	101003	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	75600	-2100	5	-2.70	5025829300	65723	23.79	78100	79400	74800	101000	54400	77700	76469.87	9.11	0	-3272	84900	81300	77900	74300	70900	79600	72600	53	23300	500	55940	100	1	10680000	8074	36.17	4.76	12	0.62	2090.00	15874.00	98500	20240927	-23.25	23800	20231006	217.65	98500	-23.25	20240927	31000	143.87	20240325	98500	-23.25	20240927	31000	143.87	20240325	1.23	N	241710	500	53 억		973427	N	N	3482	N	00	N
112	20241014	091006	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78500	800	2	1.03	745553900	9466	3.43	78100	79400	77900	101000	54400	77700	78761.24	9.11	0	-797	84900	81300	77900	74300	70900	79600	72600	53	23300	500	55940	100	1	10680000	8384	37.56	4.95	12	0.09	2090.00	15874.00	98500	20240927	-20.30	23800	20231006	229.83	98500	-20.30	20240927	31000	153.23	20240325	98500	-20.30	20240927	31000	153.23	20240325	1.23	N	241710	500	53 억		973427	N	N	3482	N	00	N
113	20241011	160947	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77700	-1700	5	-2.14	21182213600	275302	101.40	79500	81500	74500	103200	55600	79400	76941.37	9.09	0	-25181	82333	80866	78733	77266	75133	81600	78000	53	23800	500	57160	100	1	10680000	8298	37.18	4.89	12	2.58	2090.00	15874.00	98500	20240927	-21.12	23800	20231006	226.47	98500	-21.12	20240927	31000	150.65	20240325	98500	-21.12	20240927	24750	213.94	20231011	1.33	N	241710	500	53 억		970420	N	N	3482	N	00	N
114	20241011	151001	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77600	-1800	5	-2.27	20440428100	265755	97.88	79500	81500	74500	103200	55600	79400	76914.56	9.09	0	-22435	82333	80866	78733	77266	75133	81600	78000	53	23800	500	57160	100	1	10680000	8288	37.13	4.89	12	2.49	2090.00	15874.00	98500	20240927	-21.22	23800	20231006	226.05	98500	-21.22	20240927	31000	150.32	20240325	98500	-21.22	20240927	24750	213.54	20231011	1.33	N	241710	500	53 억		970420	N	N	1580	N	00	N
115	20241011	141003	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77400	-2000	5	-2.52	17757560000	231050	85.10	79500	81500	74500	103200	55600	79400	76855.92	9.09	0	-20875	82333	80866	78733	77266	75133	81600	78000	53	23800	500	57160	100	1	10680000	8266	37.03	4.88	12	2.16	2090.00	15874.00	98500	20240927	-21.42	23800	20231006	225.21	98500	-21.42	20240927	31000	149.68	20240325	98500	-21.42	20240927	24750	212.73	20231011	1.33	N	241710	500	53 억		970420	N	N	1580	N	00	N
116	20241011	131004	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76900	-2500	5	-3.15	14693799500	191350	70.48	79500	81500	74500	103200	55600	79400	76790.17	9.09	0	-27283	82333	80866	78733	77266	75133	81600	78000	53	23800	500	57160	100	1	10680000	8213	36.79	4.84	12	1.79	2090.00	15874.00	98500	20240927	-21.93	23800	20231006	223.11	98500	-21.93	20240927	31000	148.06	20240325	98500	-21.93	20240927	24750	210.71	20231011	1.33	N	241710	500	53 억		970420	N	N	1580	N	00	N
117	20241011	120956	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77000	-2400	5	-3.02	13295520400	173184	63.79	79500	81500	74500	103200	55600	79400	76771.07	9.09	0	-30211	82333	80866	78733	77266	75133	81600	78000	53	23800	500	57160	100	1	10680000	8224	36.84	4.85	12	1.62	2090.00	15874.00	98500	20240927	-21.83	23800	20231006	223.53	98500	-21.83	20240927	31000	148.39	20240325	98500	-21.83	20240927	24750	211.11	20231011	1.33	N	241710	500	53 억		970420	N	N	1580	N	00	N
118	20241011	110957	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76900	-2500	5	-3.15	11837358000	154154	56.78	79500	81500	74500	103200	55600	79400	76789.17	9.09	0	-35251	82333	80866	78733	77266	75133	81600	78000	53	23800	500	57160	100	1	10680000	8213	36.79	4.84	12	1.44	2090.00	15874.00	98500	20240927	-21.93	23800	20231006	223.11	98500	-21.93	20240927	31000	148.06	20240325	98500	-21.93	20240927	24750	210.71	20231011	1.33	N	241710	500	53 억		970420	N	N	1580	N	00	N
119	20241011	101005	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	74600	-4800	5	-6.05	8017440800	104168	38.37	79500	81500	74500	103200	55600	79400	76966.45	9.09	0	-34942	82333	80866	78733	77266	75133	81600	78000	53	23800	500	57160	100	1	10680000	7967	35.69	4.70	12	0.98	2090.00	15874.00	98500	20240927	-24.26	23800	20231006	213.45	98500	-24.26	20240927	31000	140.65	20240325	98500	-24.26	20240927	24750	201.41	20231011	1.33	N	241710	500	53 억		970420	N	N	1580	N	00	N
120	20241011	091003	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	79900	500	2	0.63	1395040200	17410	6.41	79500	81500	79300	103200	55600	79400	80128.67	9.09	0	-4308	82333	80866	78733	77266	75133	81600	78000	53	23800	500	57160	100	1	10680000	8533	38.23	5.03	12	0.16	2090.00	15874.00	98500	20240927	-18.88	23800	20231006	235.71	98500	-18.88	20240927	31000	157.74	20240325	98500	-18.88	20240927	24750	222.83	20231011	1.33	N	241710	500	53 억		970420	N	N	1580	N	00	N
121	20241010	161023	57	100.00	KOSDAQ		화학	N	N	N	N		N	79400	1100	2	1.40	21288714500	269714	69.00	78000	80200	76600	101700	54900	78300	78929.83	8.86	0	23984	84700	81500	78700	75500	72700	80100	74100	53	23400	500	56370	100	1	10680000	8480	37.99	5.00	12	2.53	2090.00	15874.00	98500	20240927	-19.39	23800	20231006	233.61	98500	-19.39	20240927	31000	156.13	20240325	98500	-19.39	20240927	24300	226.75	20231010	1.31	N	241710	500	53 억		946726	N	N	1495	N	00	N
122	20241010	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	79300	1000	2	1.28	20275250000	256947	65.74	78000	80200	76600	101700	54900	78300	78908.30	8.86	0	23380	84700	81500	78700	75500	72700	80100	74100	53	23400	500	56370	100	1	10680000	8469	37.94	5.00	12	2.41	2090.00	15874.00	98500	20240927	-19.49	23800	20231006	233.19	98500	-19.49	20240927	31000	155.81	20240325	98500	-19.49	20240927	24300	226.34	20231010	1.31	N	241710	500	53 억		946726	N	N	785	N	00	N
123	20241010	141033	57	100.00	KOSDAQ		화학	N	N	N	N		N	79500	1200	2	1.53	17163180400	217770	55.71	78000	80200	76600	101700	54900	78300	78813.34	8.86	0	19722	84700	81500	78700	75500	72700	80100	74100	53	23400	500	56370	100	1	10680000	8491	38.04	5.01	12	2.04	2090.00	15874.00	98500	20240927	-19.29	23800	20231006	234.03	98500	-19.29	20240927	31000	156.45	20240325	98500	-19.29	20240927	24300	227.16	20231010	1.31	N	241710	500	53 억		946726	N	N	785	N	00	N
124	20241010	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	80200	1900	2	2.43	14238190400	181106	46.33	78000	80200	76600	101700	54900	78300	78618.00	8.86	0	19748	84700	81500	78700	75500	72700	80100	74100	53	23400	500	56370	100	1	10680000	8565	38.37	5.05	12	1.70	2090.00	15874.00	98500	20240927	-18.58	23800	20231006	236.97	98500	-18.58	20240927	31000	158.71	20240325	98500	-18.58	20240927	24300	230.04	20231010	1.31	N	241710	500	53 억		946726	N	N	785	N	00	N
125	20241010	121031	57	100.00	KOSDAQ		화학	N	N	N	N		N	79300	1000	2	1.28	11242734500	143522	36.72	78000	80000	76600	101700	54900	78300	78334.57	8.86	0	11305	84700	81500	78700	75500	72700	80100	74100	53	23400	500	56370	100	1	10680000	8469	37.94	5.00	12	1.34	2090.00	15874.00	98500	20240927	-19.49	23800	20231006	233.19	98500	-19.49	20240927	31000	155.81	20240325	98500	-19.49	20240927	24300	226.34	20231010	1.31	N	241710	500	53 억		946726	N	N	785	N	00	N
126	20241010	111029	57	100.00	KOSDAQ		화학	N	N	N	N		N	79700	1400	2	1.79	7751098000	99559	25.47	78000	79700	76600	101700	54900	78300	77854.30	8.86	0	2771	84700	81500	78700	75500	72700	80100	74100	53	23400	500	56370	100	1	10680000	8512	38.13	5.02	12	0.93	2090.00	15874.00	98500	20240927	-19.09	23800	20231006	234.87	98500	-19.09	20240927	31000	157.10	20240325	98500	-19.09	20240927	24300	227.98	20231010	1.31	N	241710	500	53 억		946726	N	N	785	N	00	N
127	20241010	101028	57	100.00	KOSDAQ		화학	N	N	N	N		N	77400	-900	5	-1.15	4647629100	59976	15.34	78000	78700	76600	101700	54900	78300	77491.44	8.86	0	-1811	84700	81500	78700	75500	72700	80100	74100	53	23400	500	56370	100	1	10680000	8266	37.03	4.88	12	0.56	2090.00	15874.00	98500	20240927	-21.42	23800	20231006	225.21	98500	-21.42	20240927	31000	149.68	20240325	98500	-21.42	20240927	24300	218.52	20231010	1.31	N	241710	500	53 억		946726	N	N	785	N	00	N
128	20241010	091032	57	100.00	KOSDAQ		화학	N	N	N	N		N	77500	-800	5	-1.02	1036315900	13284	3.40	78000	78700	77300	101700	54900	78300	78012.27	8.86	0	-4729	84700	81500	78700	75500	72700	80100	74100	53	23400	500	56370	100	1	10680000	8277	37.08	4.88	12	0.12	2090.00	15874.00	98500	20240927	-21.32	23800	20231006	225.63	98500	-21.32	20240927	31000	150.00	20240325	98500	-21.32	20240927	24300	218.93	20231010	1.31	N	241710	500	53 억		946726	N	N	785	N	00	N
129	20241008	161021	57	100.00	KOSDAQ		화학	N	N	N	N		N	78300	-4000	5	-4.86	30432398000	389702	235.87	81600	81900	75900	106900	57700	82300	78091.13	8.67	0	26989	84633	83466	81633	80466	78633	83800	80800	53	24600	500	59250	100	1	10680000	8362	37.46	4.93	12	3.65	2090.00	15874.00	98500	20240927	-20.51	23800	20231006	228.99	98500	-20.51	20240927	31000	152.58	20240325	98500	-20.51	20240927	24300	222.22	20231010	1.31	N	241710	500	53 억		925755	N	N	785	N	00	N
130	20241008	151030	57	100.00	KOSDAQ		화학	N	N	N	N		N	78200	-4100	5	-4.98	28267151500	362036	219.12	81600	81900	75900	106900	57700	82300	78078.14	8.67	0	33936	84633	83466	81633	80466	78633	83800	80800	53	24600	500	59250	100	1	10680000	8352	37.42	4.93	12	3.39	2090.00	15874.00	98500	20240927	-20.61	23800	20231006	228.57	98500	-20.61	20240927	31000	152.26	20240325	98500	-20.61	20240927	24300	221.81	20231010	1.31	N	241710	500	53 억		925755	N	N	1475	N	00	N
131	20241008	141025	57	100.00	KOSDAQ		화학	N	N	N	N		N	76800	-5500	5	-6.68	19066081400	242517	146.78	81600	81900	76700	106900	57700	82300	78617.31	8.67	0	16153	84633	83466	81633	80466	78633	83800	80800	53	24600	500	59250	100	1	10680000	8202	36.75	4.84	12	2.27	2090.00	15874.00	98500	20240927	-22.03	23800	20231006	222.69	98500	-22.03	20240927	31000	147.74	20240325	98500	-22.03	20240927	24300	216.05	20231010	1.31	N	241710	500	53 억		925755	N	N	1475	N	00	N
132	20241008	131024	57	100.00	KOSDAQ		화학	N	N	N	N		N	78100	-4200	5	-5.10	12123073300	152580	92.35	81600	81900	77700	106900	57700	82300	79453.64	8.67	0	-4747	84633	83466	81633	80466	78633	83800	80800	53	24600	500	59250	100	1	10680000	8341	37.37	4.92	12	1.43	2090.00	15874.00	98500	20240927	-20.71	23800	20231006	228.15	98500	-20.71	20240927	31000	151.94	20240325	98500	-20.71	20240927	24300	221.40	20231010	1.31	N	241710	500	53 억		925755	N	N	1475	N	00	N
133	20241008	121025	57	100.00	KOSDAQ		화학	N	N	N	N		N	78400	-3900	5	-4.74	8749654600	109501	66.28	81600	81900	78200	106900	57700	82300	79904.51	8.67	0	-6438	84633	83466	81633	80466	78633	83800	80800	53	24600	500	59250	100	1	10680000	8373	37.51	4.94	12	1.03	2090.00	15874.00	98500	20240927	-20.41	23800	20231006	229.41	98500	-20.41	20240927	31000	152.90	20240325	98500	-20.41	20240927	24300	222.63	20231010	1.31	N	241710	500	53 억		925755	N	N	1475	N	00	N
134	20241008	111024	57	100.00	KOSDAQ		화학	N	N	N	N		N	79300	-3000	5	-3.65	5409993000	67264	40.71	81600	81900	79300	106900	57700	82300	80428.89	8.67	0	-3827	84633	83466	81633	80466	78633	83800	80800	53	24600	500	59250	100	1	10680000	8469	37.94	5.00	12	0.63	2090.00	15874.00	98500	20240927	-19.49	23800	20231006	233.19	98500	-19.49	20240927	31000	155.81	20240325	98500	-19.49	20240927	24300	226.34	20231010	1.31	N	241710	500	53 억		925755	N	N	1475	N	00	N
135	20241008	101025	57	100.00	KOSDAQ		화학	N	N	N	N		N	80800	-1500	5	-1.82	2553126200	31553	19.10	81600	81900	80200	106900	57700	82300	80914.91	8.67	0	-2666	84633	83466	81633	80466	78633	83800	80800	53	24600	500	59250	100	1	10680000	8629	38.66	5.09	12	0.30	2090.00	15874.00	98500	20240927	-17.97	23800	20231006	239.50	98500	-17.97	20240927	31000	160.65	20240325	98500	-17.97	20240927	24300	232.51	20231010	1.31	N	241710	500	53 억		925755	N	N	1475	N	00	N
136	20241008	091026	57	100.00	KOSDAQ		화학	N	N	N	N		N	81100	-1200	5	-1.46	631410300	7757	4.69	81600	81900	80900	106900	57700	82300	81397.26	8.67	0	-2136	84633	83466	81633	80466	78633	83800	80800	53	24600	500	59250	100	1	10680000	8661	38.80	5.11	12	0.07	2090.00	15874.00	98500	20240927	-17.66	23800	20231006	240.76	98500	-17.66	20240927	31000	161.61	20240325	98500	-17.66	20240927	24300	233.74	20231010	1.31	N	241710	500	53 억		925755	N	N	1475	N	00	N
137	20241007	161038	57	100.00	KOSDAQ		화학	N	N	N	N		N	82300	100	2	0.12	13305340100	163528	84.59	82300	82800	79800	106800	57600	82200	81359.09	8.58	0	-1156	86933	84566	83033	80666	79133	83800	79900	53	24600	500	59180	100	1	10680000	8790	39.38	5.18	12	1.53	2090.00	15874.00	98500	20240927	-16.45	23800	20231006	245.80	98500	-16.45	20240927	31000	165.48	20240325	98500	-16.45	20240927	24300	238.68	20231010	1.19	N	241710	500	53 억		916779	N	N	1475	N	00	N
138	20241007	150951	57	100.00	KOSDAQ		화학	N	N	N	N		N	81400	-800	5	-0.97	12196237900	150001	77.59	82300	82800	79800	106800	57600	82200	81307.66	8.58	0	2591	86933	84566	83033	80666	79133	83800	79900	53	24600	500	59180	100	1	10680000	8694	38.95	5.13	12	1.40	2090.00	15874.00	98500	20240927	-17.36	23800	20231006	242.02	98500	-17.36	20240927	31000	162.58	20240325	98500	-17.36	20240927	24300	234.98	20231010	1.19	N	241710	500	53 억		916779	N	N	1823	N	00	N
139	20241007	141018	57	100.00	KOSDAQ		화학	N	N	N	N		N	81400	-800	5	-0.97	9738604900	119821	61.98	82300	82800	79800	106800	57600	82200	81276.21	8.58	0	4261	86933	84566	83033	80666	79133	83800	79900	53	24600	500	59180	100	1	10680000	8694	38.95	5.13	12	1.12	2090.00	15874.00	98500	20240927	-17.36	23800	20231006	242.02	98500	-17.36	20240927	31000	162.58	20240325	98500	-17.36	20240927	24300	234.98	20231010	1.19	N	241710	500	53 억		916779	N	N	1823	N	00	N
140	20241007	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	81600	-600	5	-0.73	7625024900	93848	48.55	82300	82800	79800	106800	57600	82200	81248.58	8.58	0	942	86933	84566	83033	80666	79133	83800	79900	53	24600	500	59180	100	1	10680000	8715	39.04	5.14	12	0.88	2090.00	15874.00	98500	20240927	-17.16	23800	20231006	242.86	98500	-17.16	20240927	31000	163.23	20240325	98500	-17.16	20240927	24300	235.80	20231010	1.19	N	241710	500	53 억		916779	N	N	1823	N	00	N
141	20241007	121021	57	100.00	KOSDAQ		화학	N	N	N	N		N	81600	-600	5	-0.73	6420748600	79060	40.90	82300	82800	79800	106800	57600	82200	81213.51	8.58	0	-2008	86933	84566	83033	80666	79133	83800	79900	53	24600	500	59180	100	1	10680000	8715	39.04	5.14	12	0.74	2090.00	15874.00	98500	20240927	-17.16	23800	20231006	242.86	98500	-17.16	20240927	31000	163.23	20240325	98500	-17.16	20240927	24300	235.80	20231010	1.19	N	241710	500	53 억		916779	N	N	1823	N	00	N
142	20241007	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	80800	-1400	5	-1.70	5084154400	62618	32.39	82300	82800	79800	106800	57600	82200	81193.03	8.58	0	-7676	86933	84566	83033	80666	79133	83800	79900	53	24600	500	59180	100	1	10680000	8629	38.66	5.09	12	0.59	2090.00	15874.00	98500	20240927	-17.97	23800	20231006	239.50	98500	-17.97	20240927	31000	160.65	20240325	98500	-17.97	20240927	24300	232.51	20231010	1.19	N	241710	500	53 억		916779	N	N	1823	N	00	N
143	20241007	100931	57	100.00	KOSDAQ		화학	N	N	N	N		N	81000	-1200	5	-1.46	3977244200	48926	25.31	82300	82800	79800	106800	57600	82200	81290.85	8.58	0	-9625	86933	84566	83033	80666	79133	83800	79900	53	24600	500	59180	100	1	10680000	8651	38.76	5.10	12	0.46	2090.00	15874.00	98500	20240927	-17.77	23800	20231006	240.34	98500	-17.77	20240927	31000	161.29	20240325	98500	-17.77	20240927	24300	233.33	20231010	1.19	N	241710	500	53 억		916779	N	N	1823	N	00	N
144	20241007	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	82800	600	2	0.73	680845100	8298	4.29	82300	82800	81100	106800	57600	82200	82049.14	8.58	0	-2267	86933	84566	83033	80666	79133	83800	79900	53	24600	500	59180	100	1	10680000	8843	39.62	5.22	12	0.08	2090.00	15874.00	98500	20240927	-15.94	23800	20231006	247.90	98500	-15.94	20240927	31000	167.10	20240325	98500	-15.94	20240927	24300	240.74	20231010	1.19	N	241710	500	53 억		916779	N	N	1823	N	00	N
145	20241004	160905	57	100.00	KOSDAQ		화학	N	N	N	N		N	82200	-1300	5	-1.56	15942458800	192222	84.11	84500	85400	81500	108500	58500	83500	82941.09	8.03	0	42704	93500	88500	86000	81000	78500	87250	79750	53	25000	500	60120	100	1	10680000	8779	39.33	5.18	12	1.80	2090.00	15874.00	98500	20240927	-16.55	23800	20231006	245.38	98500	-16.55	20240927	31000	165.16	20240325	98500	-16.55	20240927	23800	245.38	20231006	1.21	N	241710	500	53 억		857650	N	N	1823	N	00	N
146	20241004	150919	57	100.00	KOSDAQ		화학	N	N	N	N		N	82200	-1300	5	-1.56	14928640600	179870	78.70	84500	85400	81500	108500	58500	83500	82996.72	8.03	0	43464	93500	88500	86000	81000	78500	87250	79750	53	25000	500	60120	100	1	10680000	8779	39.33	5.18	12	1.68	2090.00	15874.00	98500	20240927	-16.55	23800	20231006	245.38	98500	-16.55	20240927	31000	165.16	20240325	98500	-16.55	20240927	23800	245.38	20231006	1.21	N	241710	500	53 억		857650	N	N	3685	N	00	N
147	20241004	140904	57	100.00	KOSDAQ		화학	N	N	N	N		N	81600	-1900	5	-2.28	12495515200	150191	65.72	84500	85400	81500	108500	58500	83500	83197.42	8.03	0	31990	93500	88500	86000	81000	78500	87250	79750	53	25000	500	60120	100	1	10680000	8715	39.04	5.14	12	1.41	2090.00	15874.00	98500	20240927	-17.16	23800	20231006	242.86	98500	-17.16	20240927	31000	163.23	20240325	98500	-17.16	20240927	23800	242.86	20231006	1.21	N	241710	500	53 억		857650	N	N	3685	N	00	N
148	20241004	130916	57	100.00	KOSDAQ		화학	N	N	N	N		N	82300	-1200	5	-1.44	9601410500	114812	50.24	84500	85400	81500	108500	58500	83500	83627.28	8.03	0	14926	93500	88500	86000	81000	78500	87250	79750	53	25000	500	60120	100	1	10680000	8790	39.38	5.18	12	1.08	2090.00	15874.00	98500	20240927	-16.45	23800	20231006	245.80	98500	-16.45	20240927	31000	165.48	20240325	98500	-16.45	20240927	23800	245.80	20231006	1.21	N	241710	500	53 억		857650	N	N	3685	N	00	N
149	20241004	120914	57	100.00	KOSDAQ		화학	N	N	N	N		N	83000	-500	5	-0.60	7644895400	91134	39.88	84500	85400	81500	108500	58500	83500	83886.48	8.03	0	5153	93500	88500	86000	81000	78500	87250	79750	53	25000	500	60120	100	1	10680000	8864	39.71	5.23	12	0.85	2090.00	15874.00	98500	20240927	-15.74	23800	20231006	248.74	98500	-15.74	20240927	31000	167.74	20240325	98500	-15.74	20240927	23800	248.74	20231006	1.21	N	241710	500	53 억		857650	N	N	3685	N	00	N
150	20241004	110907	57	100.00	KOSDAQ		화학	N	N	N	N		N	83800	300	2	0.36	5726942500	68064	29.78	84500	85400	81500	108500	58500	83500	84140.93	8.03	0	-1820	93500	88500	86000	81000	78500	87250	79750	53	25000	500	60120	100	1	10680000	8950	40.10	5.28	12	0.64	2090.00	15874.00	98500	20240927	-14.92	23800	20231006	252.10	98500	-14.92	20240927	31000	170.32	20240325	98500	-14.92	20240927	23800	252.10	20231006	1.21	N	241710	500	53 억		857650	N	N	3685	N	00	N
151	20241004	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	84100	600	2	0.72	3337409900	39746	17.39	84500	85400	81500	108500	58500	83500	83968.92	8.03	0	80	93500	88500	86000	81000	78500	87250	79750	53	25000	500	60120	100	1	10680000	8982	40.24	5.30	12	0.37	2090.00	15874.00	98500	20240927	-14.62	23800	20231006	253.36	98500	-14.62	20240927	31000	171.29	20240325	98500	-14.62	20240927	23800	253.36	20231006	1.21	N	241710	500	53 억		857650	N	N	3685	N	00	N
152	20241004	090912	57	100.00	KOSDAQ		화학	N	N	N	N		N	84800	1300	2	1.56	1128256900	13312	5.82	84500	85400	84000	108500	58500	83500	84758.66	8.03	0	-720	93500	88500	86000	81000	78500	87250	79750	53	25000	500	60120	100	1	10680000	9057	40.57	5.34	12	0.12	2090.00	15874.00	98500	20240927	-13.91	23800	20231006	256.30	98500	-13.91	20240927	31000	173.55	20240325	98500	-13.91	20240927	23800	256.30	20231006	1.21	N	241710	500	53 억		857650	N	N	3685	N	00	N
153	20241002	160904	57	100.00	KOSDAQ		화학	N	N	N	N		N	83500	-8300	5	-9.04	19408456800	226783	166.56	91000	91000	83500	119300	64300	91800	85582.76	8.14	0	3430	94133	92966	90633	89466	87133	93550	90050	53	27500	500	66090	100	1	10680000	8918	39.95	5.26	12	2.12	2090.00	15874.00	98500	20240927	-15.23	23800	20231006	250.84	98500	-15.23	20240927	31000	169.35	20240325	98500	-15.23	20240927	23800	250.84	20231006	1.14	N	241710	500	53 억		869368	N	N	3685	N	00	N
154	20241002	150915	57	100.00	KOSDAQ		화학	N	N	N	N		N	84200	-7600	5	-8.28	17769700200	207220	152.20	91000	91000	83700	119300	64300	91800	85752.82	8.14	0	4976	94133	92966	90633	89466	87133	93550	90050	53	27500	500	66090	100	1	10680000	8993	40.29	5.30	12	1.94	2090.00	15874.00	98500	20240927	-14.52	23800	20231006	253.78	98500	-14.52	20240927	31000	171.61	20240325	98500	-14.52	20240927	23800	253.78	20231006	1.14	N	241710	500	53 억		869368	N	N	1037	N	00	N
155	20241002	140916	57	100.00	KOSDAQ		화학	N	N	N	N		N	84500	-7300	5	-7.95	14706820500	170821	125.46	91000	91000	84400	119300	64300	91800	86094.92	8.14	0	478	94133	92966	90633	89466	87133	93550	90050	53	27500	500	66090	100	1	10680000	9025	40.43	5.32	12	1.60	2090.00	15874.00	98500	20240927	-14.21	23800	20231006	255.04	98500	-14.21	20240927	31000	172.58	20240325	98500	-14.21	20240927	23800	255.04	20231006	1.14	N	241710	500	53 억		869368	N	N	1037	N	00	N
156	20241002	130906	57	100.00	KOSDAQ		화학	N	N	N	N		N	84800	-7000	5	-7.63	11960711400	138409	101.66	91000	91000	84600	119300	64300	91800	86415.71	8.14	0	-5127	94133	92966	90633	89466	87133	93550	90050	53	27500	500	66090	100	1	10680000	9057	40.57	5.34	12	1.30	2090.00	15874.00	98500	20240927	-13.91	23800	20231006	256.30	98500	-13.91	20240927	31000	173.55	20240325	98500	-13.91	20240927	23800	256.30	20231006	1.14	N	241710	500	53 억		869368	N	N	1037	N	00	N
157	20241002	120906	57	100.00	KOSDAQ		화학	N	N	N	N		N	84700	-7100	5	-7.73	9689133800	111859	82.16	91000	91000	84600	119300	64300	91800	86619.17	8.14	0	-12369	94133	92966	90633	89466	87133	93550	90050	53	27500	500	66090	100	1	10680000	9046	40.53	5.34	12	1.05	2090.00	15874.00	98500	20240927	-14.01	23800	20231006	255.88	98500	-14.01	20240927	31000	173.23	20240325	98500	-14.01	20240927	23800	255.88	20231006	1.14	N	241710	500	53 억		869368	N	N	1037	N	00	N
158	20241002	110856	57	100.00	KOSDAQ		화학	N	N	N	N		N	85900	-5900	5	-6.43	7518469300	86414	63.47	91000	91000	85400	119300	64300	91800	87005.22	8.14	0	-11200	94133	92966	90633	89466	87133	93550	90050	53	27500	500	66090	100	1	10680000	9174	41.10	5.41	12	0.81	2090.00	15874.00	98500	20240927	-12.79	23800	20231006	260.92	98500	-12.79	20240927	31000	177.10	20240325	98500	-12.79	20240927	23800	260.92	20231006	1.14	N	241710	500	53 억		869368	N	N	1037	N	00	N
159	20241002	100852	57	100.00	KOSDAQ		화학	N	N	N	N		N	86000	-5800	5	-6.32	4902899700	55980	41.12	91000	91000	85600	119300	64300	91800	87583.06	8.14	0	-14139	94133	92966	90633	89466	87133	93550	90050	53	27500	500	66090	100	1	10680000	9185	41.15	5.42	12	0.52	2090.00	15874.00	98500	20240927	-12.69	23800	20231006	261.34	98500	-12.69	20240927	31000	177.42	20240325	98500	-12.69	20240927	23800	261.34	20231006	1.14	N	241710	500	53 억		869368	N	N	1037	N	00	N
160	20241002	090853	57	100.00	KOSDAQ		화학	N	N	N	N		N	90100	-1700	5	-1.85	390873300	4326	3.18	91000	91000	89600	119300	64300	91800	90354.44	8.14	0	-620	94133	92966	90633	89466	87133	93550	90050	53	27500	500	66090	100	1	10680000	9623	43.11	5.68	12	0.04	2090.00	15874.00	98500	20240927	-8.53	23800	20231006	278.57	98500	-8.53	20240927	31000	190.65	20240325	98500	-8.53	20240927	23800	278.57	20231006	1.14	N	241710	500	53 억		869368	N	N	1037	N	00	N