KissMeData/086710/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	160745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11050	310	2	2.89	1135232510	104987	125.94	10770	11090	10420	13960	7520	10740	10812.23	5.10	0	-9706	11186	10962	10526	10302	9866	11075	10415	61	3220	500	6870	10	1	12203280	1348	24.02	1.90	12	0.86	460.00	5827.00	24200	20240614	-54.34	7260	20231117	52.20	24200	-54.34	20240614	7410	49.12	20240416	24200	-54.34	20240614	7260	52.20	20231117	2.96	N	086710	500	61 억		622661	N	N	0	N	00	N
3	20241031	150755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10920	180	2	1.68	1098054330	101617	121.90	10770	11090	10420	13960	7520	10740	10805.81	5.10	0	-9684	11186	10962	10526	10302	9866	11075	10415	61	3220	500	6870	10	1	12203280	1333	23.74	1.87	12	0.83	460.00	5827.00	24200	20240614	-54.88	7260	20231117	50.41	24200	-54.88	20240614	7410	47.37	20240416	24200	-54.88	20240614	7260	50.41	20231117	2.96	N	086710	500	61 억		622661	N	N	0	N	00	N
4	20241031	140754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10900	160	2	1.49	779332580	72526	87.00	10770	10960	10420	13960	7520	10740	10745.56	5.10	0	-5997	11186	10962	10526	10302	9866	11075	10415	61	3220	500	6870	10	1	12203280	1330	23.70	1.87	12	0.59	460.00	5827.00	24200	20240614	-54.96	7260	20231117	50.14	24200	-54.96	20240614	7410	47.10	20240416	24200	-54.96	20240614	7260	50.14	20231117	2.96	N	086710	500	61 억		622661	N	N	0	N	00	N
5	20241031	130753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10860	120	2	1.12	670852730	62580	75.07	10770	10940	10420	13960	7520	10740	10719.92	5.10	0	-6442	11186	10962	10526	10302	9866	11075	10415	61	3220	500	6870	10	1	12203280	1325	23.61	1.86	12	0.51	460.00	5827.00	24200	20240614	-55.12	7260	20231117	49.59	24200	-55.12	20240614	7410	46.56	20240416	24200	-55.12	20240614	7260	49.59	20231117	2.96	N	086710	500	61 억		622661	N	N	0	N	00	N
6	20241031	120754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10840	100	2	0.93	639382200	59684	71.60	10770	10940	10420	13960	7520	10740	10712.79	5.10	0	-6095	11186	10962	10526	10302	9866	11075	10415	61	3220	500	6870	10	1	12203280	1323	23.57	1.86	12	0.49	460.00	5827.00	24200	20240614	-55.21	7260	20231117	49.31	24200	-55.21	20240614	7410	46.29	20240416	24200	-55.21	20240614	7260	49.31	20231117	2.96	N	086710	500	61 억		622661	N	N	0	N	00	N
7	20241031	110754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10880	140	2	1.30	528158020	49430	59.30	10770	10900	10420	13960	7520	10740	10684.97	5.10	0	-7993	11186	10962	10526	10302	9866	11075	10415	61	3220	500	6870	10	1	12203280	1328	23.65	1.87	12	0.41	460.00	5827.00	24200	20240614	-55.04	7260	20231117	49.86	24200	-55.04	20240614	7410	46.83	20240416	24200	-55.04	20240614	7260	49.86	20231117	2.96	N	086710	500	61 억		622661	N	N	0	N	00	N
8	20241031	100753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10700	-40	5	-0.37	406839770	38193	45.82	10770	10850	10420	13960	7520	10740	10652.21	5.10	0	-11225	11186	10962	10526	10302	9866	11075	10415	61	3220	500	6870	10	1	12203280	1306	23.26	1.84	12	0.31	460.00	5827.00	24200	20240614	-55.79	7260	20231117	47.38	24200	-55.79	20240614	7410	44.40	20240416	24200	-55.79	20240614	7260	47.38	20231117	2.96	N	086710	500	61 억		622661	N	N	0	N	00	N
9	20241031	090751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10490	-250	5	-2.33	55611240	5260	6.31	10770	10780	10420	13960	7520	10740	10572.48	5.10	0	-3385	11186	10962	10526	10302	9866	11075	10415	61	3220	500	6870	10	1	12203280	1280	22.80	1.80	12	0.04	460.00	5827.00	24200	20240614	-56.65	7260	20231117	44.49	24200	-56.65	20240614	7410	41.57	20240416	24200	-56.65	20240614	7260	44.49	20231117	2.96	N	086710	500	61 억		622661	N	N	0	N	00	N
10	20241030	160749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10740	520	2	5.09	877085060	83091	175.42	10200	10750	10090	13280	7160	10220	10553.55	5.11	0	5669	10446	10332	10106	9992	9766	10390	10050	61	3060	500	6540	10	1	12203280	1311	23.35	1.84	12	0.68	460.00	5827.00	24200	20240614	-55.62	7260	20231117	47.93	24200	-55.62	20240614	7410	44.94	20240416	24200	-55.62	20240614	7260	47.93	20231117	3.04	N	086710	500	61 억		622991	N	N	0	N	00	N
11	20241030	150807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10670	450	2	4.40	755145740	71714	151.40	10200	10750	10090	13280	7160	10220	10529.96	5.11	0	5723	10446	10332	10106	9992	9766	10390	10050	61	3060	500	6540	10	1	12203280	1302	23.20	1.83	12	0.59	460.00	5827.00	24200	20240614	-55.91	7260	20231117	46.97	24200	-55.91	20240614	7410	43.99	20240416	24200	-55.91	20240614	7260	46.97	20231117	3.04	N	086710	500	61 억		622991	N	N	0	N	00	N
12	20241030	140753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10580	360	2	3.52	651095790	61928	130.74	10200	10750	10090	13280	7160	10220	10513.75	5.11	0	3103	10446	10332	10106	9992	9766	10390	10050	61	3060	500	6540	10	1	12203280	1291	23.00	1.82	12	0.51	460.00	5827.00	24200	20240614	-56.28	7260	20231117	45.73	24200	-56.28	20240614	7410	42.78	20240416	24200	-56.28	20240614	7260	45.73	20231117	3.04	N	086710	500	61 억		622991	N	N	0	N	00	N
13	20241030	130755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10630	410	2	4.01	585504370	55724	117.64	10200	10750	10090	13280	7160	10220	10507.22	5.11	0	1997	10446	10332	10106	9992	9766	10390	10050	61	3060	500	6540	10	1	12203280	1297	23.11	1.82	12	0.46	460.00	5827.00	24200	20240614	-56.07	7260	20231117	46.42	24200	-56.07	20240614	7410	43.45	20240416	24200	-56.07	20240614	7260	46.42	20231117	3.04	N	086710	500	61 억		622991	N	N	0	N	00	N
14	20241030	120805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10580	360	2	3.52	562881200	53583	113.12	10200	10750	10090	13280	7160	10220	10504.85	5.11	0	1406	10446	10332	10106	9992	9766	10390	10050	61	3060	500	6540	10	1	12203280	1291	23.00	1.82	12	0.44	460.00	5827.00	24200	20240614	-56.28	7260	20231117	45.73	24200	-56.28	20240614	7410	42.78	20240416	24200	-56.28	20240614	7260	45.73	20231117	3.04	N	086710	500	61 억		622991	N	N	0	N	00	N
15	20241030	110753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10600	380	2	3.72	421676690	40358	85.20	10200	10700	10090	13280	7160	10220	10448.40	5.11	0	2683	10446	10332	10106	9992	9766	10390	10050	61	3060	500	6540	10	1	12203280	1294	23.04	1.82	12	0.33	460.00	5827.00	24200	20240614	-56.20	7260	20231117	46.01	24200	-56.20	20240614	7410	43.05	20240416	24200	-56.20	20240614	7260	46.01	20231117	3.04	N	086710	500	61 억		622991	N	N	0	N	00	N
16	20241030	100751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10480	260	2	2.54	182633250	17779	37.53	10200	10500	10090	13280	7160	10220	10272.41	5.11	0	-5124	10446	10332	10106	9992	9766	10390	10050	61	3060	500	6540	10	1	12203280	1279	22.78	1.80	12	0.15	460.00	5827.00	24200	20240614	-56.69	7260	20231117	44.35	24200	-56.69	20240614	7410	41.43	20240416	24200	-56.69	20240614	7260	44.35	20231117	3.04	N	086710	500	61 억		622991	N	N	0	N	00	N
17	20241030	090755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10120	-100	5	-0.98	6768950	668	1.41	10200	10220	10110	13280	7160	10220	10133.16	5.11	0	-108	10446	10332	10106	9992	9766	10390	10050	61	3060	500	6540	10	1	12203280	1235	22.00	1.74	12	0.01	460.00	5827.00	24200	20240614	-58.18	7260	20231117	39.39	24200	-58.18	20240614	7410	36.57	20240416	24200	-58.18	20240614	7260	39.39	20231117	3.04	N	086710	500	61 억		622991	N	N	0	N	00	N
18	20241029	160726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	150	2	1.49	467629040	46867	159.17	9910	10220	9880	13090	7050	10070	9977.69	5.08	0	2687	10303	10186	10073	9956	9843	10245	10015	61	3020	500	6440	10	1	12203280	1247	22.22	1.75	12	0.38	460.00	5827.00	24200	20240614	-57.77	7260	20231117	40.77	24200	-57.77	20240614	7410	37.92	20240416	24200	-57.77	20240614	7260	40.77	20231117	3.03	N	086710	500	61 억		620275	N	N	0	N	00	N
19	20241029	150739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10120	50	2	0.50	441033110	44253	150.29	9910	10190	9880	13090	7050	10070	9966.17	5.08	0	2776	10303	10186	10073	9956	9843	10245	10015	61	3020	500	6440	10	1	12203280	1235	22.00	1.74	12	0.36	460.00	5827.00	24200	20240614	-58.18	7260	20231117	39.39	24200	-58.18	20240614	7410	36.57	20240416	24200	-58.18	20240614	7260	39.39	20231117	3.03	N	086710	500	61 억		620275	N	N	0	N	00	N
20	20241029	140655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9970	-100	5	-0.99	332904550	33433	113.54	9910	10120	9880	13090	7050	10070	9957.36	5.08	0	281	10303	10186	10073	9956	9843	10245	10015	61	3020	500	6440	10	1	12203280	1217	21.67	1.71	12	0.27	460.00	5827.00	24200	20240614	-58.80	7260	20231117	37.33	24200	-58.80	20240614	7410	34.55	20240416	24200	-58.80	20240614	7260	37.33	20231117	3.03	N	086710	500	61 억		620275	N	N	0	N	00	N
21	20241029	130732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9970	-100	5	-0.99	315349230	31672	107.56	9910	10120	9880	13090	7050	10070	9956.72	5.08	0	-90	10303	10186	10073	9956	9843	10245	10015	61	3020	500	6440	10	1	12203280	1217	21.67	1.71	12	0.26	460.00	5827.00	24200	20240614	-58.80	7260	20231117	37.33	24200	-58.80	20240614	7410	34.55	20240416	24200	-58.80	20240614	7260	37.33	20231117	3.03	N	086710	500	61 억		620275	N	N	0	N	00	N
22	20241029	120735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10050	-20	5	-0.20	264396240	26560	90.20	9910	10120	9880	13090	7050	10070	9954.68	5.08	0	-1411	10303	10186	10073	9956	9843	10245	10015	61	3020	500	6440	10	1	12203280	1226	21.85	1.72	12	0.22	460.00	5827.00	24200	20240614	-58.47	7260	20231117	38.43	24200	-58.47	20240614	7410	35.63	20240416	24200	-58.47	20240614	7260	38.43	20231117	3.03	N	086710	500	61 억		620275	N	N	0	N	00	N
23	20241029	110750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9980	-90	5	-0.89	196586470	19777	67.17	9910	10120	9880	13090	7050	10070	9940.16	5.08	0	-2444	10303	10186	10073	9956	9843	10245	10015	61	3020	500	6440	10	1	12203280	1218	21.70	1.71	12	0.16	460.00	5827.00	24200	20240614	-58.76	7260	20231117	37.47	24200	-58.76	20240614	7410	34.68	20240416	24200	-58.76	20240614	7260	37.47	20231117	3.03	N	086710	500	61 억		620275	N	N	0	N	00	N
24	20241029	100732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10000	-70	5	-0.70	158203070	15933	54.11	9910	10120	9880	13090	7050	10070	9929.27	5.08	0	-286	10303	10186	10073	9956	9843	10245	10015	61	3020	500	6440	10	1	12203280	1220	21.74	1.72	12	0.13	460.00	5827.00	24200	20240614	-58.68	7260	20231117	37.74	24200	-58.68	20240614	7410	34.95	20240416	24200	-58.68	20240614	7260	37.74	20231117	3.03	N	086710	500	61 억		620275	N	N	0	N	00	N
25	20241028	160724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10070	160	2	1.61	294517350	29203	42.21	9990	10190	9960	12880	6940	9910	10085.19	5.00	0	10587	10283	10096	9973	9786	9663	10035	9725	61	2970	500	6340	10	1	12203280	1229	21.89	1.73	12	0.24	460.00	5827.00	24200	20240614	-58.39	7260	20231117	38.71	24200	-58.39	20240614	7410	35.90	20240416	24200	-58.39	20240614	7260	38.71	20231117	3.04	N	086710	500	61 억		609563	N	N	0	N	00	N
26	20241028	150730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10020	110	2	1.11	272053640	26970	38.98	9990	10190	9960	12880	6940	9910	10087.27	5.00	0	10936	10283	10096	9973	9786	9663	10035	9725	61	2970	500	6340	10	1	12203280	1223	21.78	1.72	12	0.22	460.00	5827.00	24200	20240614	-58.60	7260	20231117	38.02	24200	-58.60	20240614	7410	35.22	20240416	24200	-58.60	20240614	7260	38.02	20231117	3.04	N	086710	500	61 억		609563	N	N	0	N	00	N
27	20241028	140732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10040	130	2	1.31	260683800	25835	37.34	9990	10190	9960	12880	6940	9910	10090.33	5.00	0	10509	10283	10096	9973	9786	9663	10035	9725	61	2970	500	6340	10	1	12203280	1225	21.83	1.72	12	0.21	460.00	5827.00	24200	20240614	-58.51	7260	20231117	38.29	24200	-58.51	20240614	7410	35.49	20240416	24200	-58.51	20240614	7260	38.29	20231117	3.04	N	086710	500	61 억		609563	N	N	0	N	00	N
28	20241028	130728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10070	160	2	1.61	221435380	21929	31.69	9990	10190	9960	12880	6940	9910	10097.83	5.00	0	8574	10283	10096	9973	9786	9663	10035	9725	61	2970	500	6340	10	1	12203280	1229	21.89	1.73	12	0.18	460.00	5827.00	24200	20240614	-58.39	7260	20231117	38.71	24200	-58.39	20240614	7410	35.90	20240416	24200	-58.39	20240614	7260	38.71	20231117	3.04	N	086710	500	61 억		609563	N	N	0	N	00	N
29	20241028	120729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10070	160	2	1.61	191035820	18914	27.34	9990	10190	9960	12880	6940	9910	10100.23	5.00	0	6692	10283	10096	9973	9786	9663	10035	9725	61	2970	500	6340	10	1	12203280	1229	21.89	1.73	12	0.15	460.00	5827.00	24200	20240614	-58.39	7260	20231117	38.71	24200	-58.39	20240614	7410	35.90	20240416	24200	-58.39	20240614	7260	38.71	20231117	3.04	N	086710	500	61 억		609563	N	N	0	N	00	N
30	20241028	110628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10090	180	2	1.82	154789390	15304	22.12	9990	10190	9960	12880	6940	9910	10114.31	5.00	0	4427	10283	10096	9973	9786	9663	10035	9725	61	2970	500	6340	10	1	12203280	1231	21.93	1.73	12	0.13	460.00	5827.00	24200	20240614	-58.31	7260	20231117	38.98	24200	-58.31	20240614	7410	36.17	20240416	24200	-58.31	20240614	7260	38.98	20231117	3.04	N	086710	500	61 억		609563	N	N	0	N	00	N
31	20241028	100725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10110	200	2	2.02	125800710	12421	17.95	9990	10190	9960	12880	6940	9910	10128.07	5.00	0	3983	10283	10096	9973	9786	9663	10035	9725	61	2970	500	6340	10	1	12203280	1234	21.98	1.74	12	0.10	460.00	5827.00	24200	20240614	-58.22	7260	20231117	39.26	24200	-58.22	20240614	7410	36.44	20240416	24200	-58.22	20240614	7260	39.26	20231117	3.04	N	086710	500	61 억		609563	N	N	0	N	00	N
32	20241028	090724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10170	260	2	2.62	40051050	3970	5.74	9990	10180	9960	12880	6940	9910	10088.43	5.00	0	2038	10283	10096	9973	9786	9663	10035	9725	61	2970	500	6340	10	1	12203280	1241	22.11	1.75	12	0.03	460.00	5827.00	24200	20240614	-57.98	7260	20231117	40.08	24200	-57.98	20240614	7410	37.25	20240416	24200	-57.98	20240614	7260	40.08	20231117	3.04	N	086710	500	61 억		609563	N	N	0	N	00	N
33	20241025	160722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9910	-310	5	-3.03	677169100	68040	172.36	10140	10160	9850	13280	7160	10220	9952.51	5.02	0	-3505	10406	10312	10166	10072	9926	10360	10120	61	3060	500	6540	10	1	12203280	1209	21.54	1.70	12	0.56	460.00	5827.00	24200	20240614	-59.05	7260	20231117	36.50	24200	-59.05	20240614	7410	33.74	20240416	24200	-59.05	20240614	7260	36.50	20231117	3.12	N	086710	500	61 억		612961	N	N	0	N	00	N
34	20241025	150728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9910	-310	5	-3.03	650832470	65382	165.62	10140	10160	9850	13280	7160	10220	9954.31	5.02	0	-4363	10406	10312	10166	10072	9926	10360	10120	61	3060	500	6540	10	1	12203280	1209	21.54	1.70	12	0.54	460.00	5827.00	24200	20240614	-59.05	7260	20231117	36.50	24200	-59.05	20240614	7410	33.74	20240416	24200	-59.05	20240614	7260	36.50	20231117	3.12	N	086710	500	61 억		612961	N	N	0	N	00	N
35	20241025	140726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9900	-320	5	-3.13	559713770	56160	142.26	10140	10160	9850	13280	7160	10220	9966.41	5.02	0	-4321	10406	10312	10166	10072	9926	10360	10120	61	3060	500	6540	10	1	12203280	1208	21.52	1.70	12	0.46	460.00	5827.00	24200	20240614	-59.09	7260	20231117	36.36	24200	-59.09	20240614	7410	33.60	20240416	24200	-59.09	20240614	7260	36.36	20231117	3.12	N	086710	500	61 억		612961	N	N	0	N	00	N
36	20241025	130728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9940	-280	5	-2.74	474453910	47555	120.47	10140	10160	9850	13280	7160	10220	9976.95	5.02	0	-5669	10406	10312	10166	10072	9926	10360	10120	61	3060	500	6540	10	1	12203280	1213	21.61	1.71	12	0.39	460.00	5827.00	24200	20240614	-58.93	7260	20231117	36.91	24200	-58.93	20240614	7410	34.14	20240416	24200	-58.93	20240614	7260	36.91	20231117	3.12	N	086710	500	61 억		612961	N	N	0	N	00	N
37	20241025	120731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9960	-260	5	-2.54	452134100	45314	114.79	10140	10160	9850	13280	7160	10220	9977.80	5.02	0	-7003	10406	10312	10166	10072	9926	10360	10120	61	3060	500	6540	10	1	12203280	1215	21.65	1.71	12	0.37	460.00	5827.00	24200	20240614	-58.84	7260	20231117	37.19	24200	-58.84	20240614	7410	34.41	20240416	24200	-58.84	20240614	7260	37.19	20231117	3.12	N	086710	500	61 억		612961	N	N	0	N	00	N
38	20241025	110725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9900	-320	5	-3.13	371103930	37143	94.09	10140	10160	9850	13280	7160	10220	9991.22	5.02	0	-7690	10406	10312	10166	10072	9926	10360	10120	61	3060	500	6540	10	1	12203280	1208	21.52	1.70	12	0.30	460.00	5827.00	24200	20240614	-59.09	7260	20231117	36.36	24200	-59.09	20240614	7410	33.60	20240416	24200	-59.09	20240614	7260	36.36	20231117	3.12	N	086710	500	61 억		612961	N	N	0	N	00	N
39	20241025	100727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9960	-260	5	-2.54	232054920	23149	58.64	10140	10160	9850	13280	7160	10220	10024.40	5.02	0	-6617	10406	10312	10166	10072	9926	10360	10120	61	3060	500	6540	10	1	12203280	1215	21.65	1.71	12	0.19	460.00	5827.00	24200	20240614	-58.84	7260	20231117	37.19	24200	-58.84	20240614	7410	34.41	20240416	24200	-58.84	20240614	7260	37.19	20231117	3.12	N	086710	500	61 억		612961	N	N	0	N	00	N
40	20241025	090728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10120	-100	5	-0.98	24960640	2462	6.24	10140	10150	10110	13280	7160	10220	10138.36	5.02	0	-2047	10406	10312	10166	10072	9926	10360	10120	61	3060	500	6540	10	1	12203280	1235	22.00	1.74	12	0.02	460.00	5827.00	24200	20240614	-58.18	7260	20231117	39.39	24200	-58.18	20240614	7410	36.57	20240416	24200	-58.18	20240614	7260	39.39	20231117	3.12	N	086710	500	61 억		612961	N	N	0	N	00	N
41	20241024	160713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	-60	5	-0.58	399818520	39476	48.11	10110	10260	10020	13360	7200	10280	10128.12	5.02	0	305	11040	10660	10360	9980	9680	10510	9830	61	3080	500	6570	10	1	12203280	1247	22.22	1.75	12	0.32	460.00	5827.00	24200	20240614	-57.77	7260	20231117	40.77	24200	-57.77	20240614	7410	37.92	20240416	24200	-57.77	20240614	7260	40.77	20231117	2.95	N	086710	500	61 억		612649	N	N	0	N	00	N
42	20241024	150720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10200	-80	5	-0.78	370239550	36579	44.58	10110	10260	10020	13360	7200	10280	10121.64	5.02	0	318	11040	10660	10360	9980	9680	10510	9830	61	3080	500	6570	10	1	12203280	1245	22.17	1.75	12	0.30	460.00	5827.00	24200	20240614	-57.85	7260	20231117	40.50	24200	-57.85	20240614	7410	37.65	20240416	24200	-57.85	20240614	7260	40.50	20231117	2.95	N	086710	500	61 억		612649	N	N	0	N	00	N
43	20241024	140707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10120	-160	5	-1.56	331527170	32762	39.93	10110	10260	10020	13360	7200	10280	10119.26	5.02	0	-762	11040	10660	10360	9980	9680	10510	9830	61	3080	500	6570	10	1	12203280	1235	22.00	1.74	12	0.27	460.00	5827.00	24200	20240614	-58.18	7260	20231117	39.39	24200	-58.18	20240614	7410	36.57	20240416	24200	-58.18	20240614	7260	39.39	20231117	2.95	N	086710	500	61 억		612649	N	N	0	N	00	N
44	20241024	130718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10130	-150	5	-1.46	317339210	31363	38.22	10110	10260	10020	13360	7200	10280	10118.27	5.02	0	-1495	11040	10660	10360	9980	9680	10510	9830	61	3080	500	6570	10	1	12203280	1236	22.02	1.74	12	0.26	460.00	5827.00	24200	20240614	-58.14	7260	20231117	39.53	24200	-58.14	20240614	7410	36.71	20240416	24200	-58.14	20240614	7260	39.53	20231117	2.95	N	086710	500	61 억		612649	N	N	0	N	00	N
45	20241024	120717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10160	-120	5	-1.17	259583210	25674	31.29	10110	10260	10020	13360	7200	10280	10110.74	5.02	0	-2114	11040	10660	10360	9980	9680	10510	9830	61	3080	500	6570	10	1	12203280	1240	22.09	1.74	12	0.21	460.00	5827.00	24200	20240614	-58.02	7260	20231117	39.94	24200	-58.02	20240614	7410	37.11	20240416	24200	-58.02	20240614	7260	39.94	20231117	2.95	N	086710	500	61 억		612649	N	N	0	N	00	N
46	20241024	110720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10100	-180	5	-1.75	230970770	22856	27.86	10110	10260	10020	13360	7200	10280	10105.48	5.02	0	-3974	11040	10660	10360	9980	9680	10510	9830	61	3080	500	6570	10	1	12203280	1233	21.96	1.73	12	0.19	460.00	5827.00	24200	20240614	-58.26	7260	20231117	39.12	24200	-58.26	20240614	7410	36.30	20240416	24200	-58.26	20240614	7260	39.12	20231117	2.95	N	086710	500	61 억		612649	N	N	0	N	00	N
47	20241024	100722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10120	-160	5	-1.56	174001470	17220	20.99	10110	10260	10020	13360	7200	10280	10104.61	5.02	0	-5005	11040	10660	10360	9980	9680	10510	9830	61	3080	500	6570	10	1	12203280	1235	22.00	1.74	12	0.14	460.00	5827.00	24200	20240614	-58.18	7260	20231117	39.39	24200	-58.18	20240614	7410	36.57	20240416	24200	-58.18	20240614	7260	39.39	20231117	2.95	N	086710	500	61 억		612649	N	N	0	N	00	N
48	20241024	090748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10190	-90	5	-0.88	29980090	2949	3.59	10110	10260	10110	13360	7200	10280	10166.19	5.02	0	288	11040	10660	10360	9980	9680	10510	9830	61	3080	500	6570	10	1	12203280	1244	22.15	1.75	12	0.02	460.00	5827.00	24200	20240614	-57.89	7260	20231117	40.36	24200	-57.89	20240614	7410	37.52	20240416	24200	-57.89	20240614	7260	40.36	20231117	2.95	N	086710	500	61 억		612649	N	N	0	N	00	N
49	20241023	160718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10280	-260	5	-2.47	840025360	81543	115.94	10540	10740	10060	13700	7380	10540	10301.72	4.93	0	10637	10966	10752	10566	10352	10166	10860	10460	61	3160	500	6740	10	1	12203280	1254	22.35	1.76	12	0.67	460.00	5827.00	24200	20240614	-57.52	7260	20231117	41.60	24200	-57.52	20240614	7410	38.73	20240416	24200	-57.52	20240614	7260	41.60	20231117	2.96	N	086710	500	61 억		602012	N	N	0	N	00	N
50	20241023	150733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10300	-240	5	-2.28	795597930	77219	109.79	10540	10740	10060	13700	7380	10540	10303.14	4.93	0	10020	10966	10752	10566	10352	10166	10860	10460	61	3160	500	6740	10	1	12203280	1257	22.39	1.77	12	0.63	460.00	5827.00	24200	20240614	-57.44	7260	20231117	41.87	24200	-57.44	20240614	7410	39.00	20240416	24200	-57.44	20240614	7260	41.87	20231117	2.96	N	086710	500	61 억		602012	N	N	0	N	00	N
51	20241023	140737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10260	-280	5	-2.66	729487760	70800	100.66	10540	10740	10060	13700	7380	10540	10303.50	4.93	0	9880	10966	10752	10566	10352	10166	10860	10460	61	3160	500	6740	10	1	12203280	1252	22.30	1.76	12	0.58	460.00	5827.00	24200	20240614	-57.60	7260	20231117	41.32	24200	-57.60	20240614	7410	38.46	20240416	24200	-57.60	20240614	7260	41.32	20231117	2.96	N	086710	500	61 억		602012	N	N	0	N	00	N
52	20241023	130724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10270	-270	5	-2.56	612426760	59420	84.48	10540	10740	10060	13700	7380	10540	10306.74	4.93	0	8458	10966	10752	10566	10352	10166	10860	10460	61	3160	500	6740	10	1	12203280	1253	22.33	1.76	12	0.49	460.00	5827.00	24200	20240614	-57.56	7260	20231117	41.46	24200	-57.56	20240614	7410	38.60	20240416	24200	-57.56	20240614	7260	41.46	20231117	2.96	N	086710	500	61 억		602012	N	N	0	N	00	N
53	20241023	120720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10240	-300	5	-2.85	522786140	50652	72.02	10540	10740	10060	13700	7380	10540	10321.14	4.93	0	7508	10966	10752	10566	10352	10166	10860	10460	61	3160	500	6740	10	1	12203280	1250	22.26	1.76	12	0.42	460.00	5827.00	24200	20240614	-57.69	7260	20231117	41.05	24200	-57.69	20240614	7410	38.19	20240416	24200	-57.69	20240614	7260	41.05	20231117	2.96	N	086710	500	61 억		602012	N	N	0	N	00	N
54	20241023	110716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10220	-320	5	-3.04	401327880	38784	55.14	10540	10740	10060	13700	7380	10540	10347.77	4.93	0	3659	10966	10752	10566	10352	10166	10860	10460	61	3160	500	6740	10	1	12203280	1247	22.22	1.75	12	0.32	460.00	5827.00	24200	20240614	-57.77	7260	20231117	40.77	24200	-57.77	20240614	7410	37.92	20240416	24200	-57.77	20240614	7260	40.77	20231117	2.96	N	086710	500	61 억		602012	N	N	0	N	00	N
55	20241023	100720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10330	-210	5	-1.99	260875830	24995	35.54	10540	10740	10230	13700	7380	10540	10437.12	4.93	0	7841	10966	10752	10566	10352	10166	10860	10460	61	3160	500	6740	10	1	12203280	1261	22.46	1.77	12	0.20	460.00	5827.00	24200	20240614	-57.31	7260	20231117	42.29	24200	-57.31	20240614	7410	39.41	20240416	24200	-57.31	20240614	7260	42.29	20231117	2.96	N	086710	500	61 억		602012	N	N	0	N	00	N
56	20241023	090721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10510	-30	5	-0.28	144561910	13712	19.50	10540	10740	10510	13700	7380	10540	10542.73	4.93	0	12069	10966	10752	10566	10352	10166	10860	10460	61	3160	500	6740	10	1	12203280	1283	22.85	1.80	12	0.11	460.00	5827.00	24200	20240614	-56.57	7260	20231117	44.77	24200	-56.57	20240614	7410	41.84	20240416	24200	-56.57	20240614	7260	44.77	20231117	2.96	N	086710	500	61 억		602012	N	N	0	N	00	N
57	20241022	160711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10540	60	2	0.57	741186330	70200	203.48	10380	10780	10380	13620	7340	10480	10558.21	5.07	0	-16913	10926	10702	10456	10232	9986	10815	10345	61	3140	500	6700	10	1	12203280	1286	22.91	1.81	12	0.58	460.00	5827.00	24200	20240614	-56.45	7260	20231117	45.18	24200	-56.45	20240614	7410	42.24	20240416	24200	-56.45	20240614	7260	45.18	20231117	2.94	N	086710	500	61 억		618925	N	N	0	N	00	N
58	20241022	150721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10570	90	2	0.86	712447380	67477	195.59	10380	10780	10380	13620	7340	10480	10558.37	5.07	0	-18035	10926	10702	10456	10232	9986	10815	10345	61	3140	500	6700	10	1	12203280	1290	22.98	1.81	12	0.55	460.00	5827.00	24200	20240614	-56.32	7260	20231117	45.59	24200	-56.32	20240614	7410	42.65	20240416	24200	-56.32	20240614	7260	45.59	20231117	2.94	N	086710	500	61 억		618925	N	N	0	N	00	N
59	20241022	140720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10590	110	2	1.05	600472910	56883	164.88	10380	10780	10380	13620	7340	10480	10556.28	5.07	0	-16905	10926	10702	10456	10232	9986	10815	10345	61	3140	500	6700	10	1	12203280	1292	23.02	1.82	12	0.47	460.00	5827.00	24200	20240614	-56.24	7260	20231117	45.87	24200	-56.24	20240614	7410	42.91	20240416	24200	-56.24	20240614	7260	45.87	20231117	2.94	N	086710	500	61 억		618925	N	N	0	N	00	N
60	20241022	130721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10510	30	2	0.29	542461220	51395	148.97	10380	10780	10380	13620	7340	10480	10554.75	5.07	0	-14592	10926	10702	10456	10232	9986	10815	10345	61	3140	500	6700	10	1	12203280	1283	22.85	1.80	12	0.42	460.00	5827.00	24200	20240614	-56.57	7260	20231117	44.77	24200	-56.57	20240614	7410	41.84	20240416	24200	-56.57	20240614	7260	44.77	20231117	2.94	N	086710	500	61 억		618925	N	N	0	N	00	N
61	20241022	120719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10620	140	2	1.34	486185830	46059	133.50	10380	10780	10380	13620	7340	10480	10555.72	5.07	0	-12019	10926	10702	10456	10232	9986	10815	10345	61	3140	500	6700	10	1	12203280	1296	23.09	1.82	12	0.38	460.00	5827.00	24200	20240614	-56.12	7260	20231117	46.28	24200	-56.12	20240614	7410	43.32	20240416	24200	-56.12	20240614	7260	46.28	20231117	2.94	N	086710	500	61 억		618925	N	N	0	N	00	N
62	20241022	110715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10550	70	2	0.67	427158270	40439	117.21	10380	10780	10380	13620	7340	10480	10563.03	5.07	0	-11129	10926	10702	10456	10232	9986	10815	10345	61	3140	500	6700	10	1	12203280	1287	22.93	1.81	12	0.33	460.00	5827.00	24200	20240614	-56.40	7260	20231117	45.32	24200	-56.40	20240614	7410	42.38	20240416	24200	-56.40	20240614	7260	45.32	20231117	2.94	N	086710	500	61 억		618925	N	N	0	N	00	N
63	20241022	100717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10590	110	2	1.05	350486320	33167	96.14	10380	10780	10380	13620	7340	10480	10567.32	5.07	0	-12122	10926	10702	10456	10232	9986	10815	10345	61	3140	500	6700	10	1	12203280	1292	23.02	1.82	12	0.27	460.00	5827.00	24200	20240614	-56.24	7260	20231117	45.87	24200	-56.24	20240614	7410	42.91	20240416	24200	-56.24	20240614	7260	45.87	20231117	2.94	N	086710	500	61 억		618925	N	N	0	N	00	N
64	20241022	090716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10500	20	2	0.19	54143940	5154	14.94	10380	10540	10380	13620	7340	10480	10505.23	5.07	0	-3337	10926	10702	10456	10232	9986	10815	10345	61	3140	500	6700	10	1	12203280	1281	22.83	1.80	12	0.04	460.00	5827.00	24200	20240614	-56.61	7260	20231117	44.63	24200	-56.61	20240614	7410	41.70	20240416	24200	-56.61	20240614	7260	44.63	20231117	2.94	N	086710	500	61 억		618925	N	N	0	N	00	N
65	20241021	160710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10480	160	2	1.55	363540710	34452	65.87	10300	10680	10210	13410	7230	10320	10553.29	4.98	0	10904	10933	10626	10473	10166	10013	10550	10090	61	3090	500	6600	10	1	12203280	1279	22.78	1.80	12	0.28	460.00	5827.00	24200	20240614	-56.69	7260	20231117	44.35	24200	-56.69	20240614	7410	41.43	20240416	24200	-56.69	20240614	7260	44.35	20231117	2.95	N	086710	500	61 억		608028	N	N	0	N	00	N
66	20241021	150715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10490	170	2	1.65	343226130	32514	62.16	10300	10680	10210	13410	7230	10320	10556.26	4.98	0	10558	10933	10626	10473	10166	10013	10550	10090	61	3090	500	6600	10	1	12203280	1280	22.80	1.80	12	0.27	460.00	5827.00	24200	20240614	-56.65	7260	20231117	44.49	24200	-56.65	20240614	7410	41.57	20240416	24200	-56.65	20240614	7260	44.49	20231117	2.95	N	086710	500	61 억		608028	N	N	0	N	00	N
67	20241021	140717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10560	240	2	2.33	328246530	31093	59.45	10300	10680	10210	13410	7230	10320	10556.93	4.98	0	10890	10933	10626	10473	10166	10013	10550	10090	61	3090	500	6600	10	1	12203280	1289	22.96	1.81	12	0.25	460.00	5827.00	24200	20240614	-56.36	7260	20231117	45.45	24200	-56.36	20240614	7410	42.51	20240416	24200	-56.36	20240614	7260	45.45	20231117	2.95	N	086710	500	61 억		608028	N	N	0	N	00	N
68	20241021	130714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10560	240	2	2.33	306278820	29008	55.46	10300	10680	10210	13410	7230	10320	10558.43	4.98	0	11008	10933	10626	10473	10166	10013	10550	10090	61	3090	500	6600	10	1	12203280	1289	22.96	1.81	12	0.24	460.00	5827.00	24200	20240614	-56.36	7260	20231117	45.45	24200	-56.36	20240614	7410	42.51	20240416	24200	-56.36	20240614	7260	45.45	20231117	2.95	N	086710	500	61 억		608028	N	N	0	N	00	N
69	20241021	120715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10640	320	2	3.10	239497590	22715	43.43	10300	10680	10210	13410	7230	10320	10543.59	4.98	0	10736	10933	10626	10473	10166	10013	10550	10090	61	3090	500	6600	10	1	12203280	1298	23.13	1.83	12	0.19	460.00	5827.00	24200	20240614	-56.03	7260	20231117	46.56	24200	-56.03	20240614	7410	43.59	20240416	24200	-56.03	20240614	7260	46.56	20231117	2.95	N	086710	500	61 억		608028	N	N	0	N	00	N
70	20241021	110711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10630	310	2	3.00	182756960	17386	33.24	10300	10660	10210	13410	7230	10320	10511.73	4.98	0	7262	10933	10626	10473	10166	10013	10550	10090	61	3090	500	6600	10	1	12203280	1297	23.11	1.82	12	0.14	460.00	5827.00	24200	20240614	-56.07	7260	20231117	46.42	24200	-56.07	20240614	7410	43.45	20240416	24200	-56.07	20240614	7260	46.42	20231117	2.95	N	086710	500	61 억		608028	N	N	0	N	00	N
71	20241021	100714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10530	210	2	2.03	73492670	7084	13.54	10300	10560	10210	13410	7230	10320	10374.46	4.98	0	2308	10933	10626	10473	10166	10013	10550	10090	61	3090	500	6600	10	1	12203280	1285	22.89	1.81	12	0.06	460.00	5827.00	24200	20240614	-56.49	7260	20231117	45.04	24200	-56.49	20240614	7410	42.11	20240416	24200	-56.49	20240614	7260	45.04	20231117	2.95	N	086710	500	61 억		608028	N	N	0	N	00	N
72	20241021	090712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10340	20	2	0.19	12488090	1209	2.31	10300	10440	10210	13410	7230	10320	10329.27	4.98	0	-205	10933	10626	10473	10166	10013	10550	10090	61	3090	500	6600	10	1	12203280	1262	22.48	1.77	12	0.01	460.00	5827.00	24200	20240614	-57.27	7260	20231117	42.42	24200	-57.27	20240614	7410	39.54	20240416	24200	-57.27	20240614	7260	42.42	20231117	2.95	N	086710	500	61 억		608028	N	N	0	N	00	N
73	20241018	160711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10320	-330	5	-3.10	531463390	50736	123.01	10580	10780	10320	13840	7460	10650	10488.37	5.06	0	-9224	10903	10776	10603	10476	10303	10800	10500	61	3190	500	6810	10	1	12203280	1259	22.43	1.77	12	0.42	460.00	5827.00	24200	20240614	-57.36	7260	20231117	42.15	24200	-57.36	20240614	7410	39.27	20240416	24200	-57.36	20240614	7260	42.15	20231117	2.99	N	086710	500	61 억		617249	N	N	0	N	00	N
74	20241018	150731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10380	-270	5	-2.54	453808480	43218	104.79	10580	10780	10320	13840	7460	10650	10500.45	5.06	0	-9628	10903	10776	10603	10476	10303	10800	10500	61	3190	500	6810	10	1	12203280	1267	22.57	1.78	12	0.35	460.00	5827.00	24200	20240614	-57.11	7260	20231117	42.98	24200	-57.11	20240614	7410	40.08	20240416	24200	-57.11	20240614	7260	42.98	20231117	2.99	N	086710	500	61 억		617249	N	N	0	N	00	N
75	20241018	140730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10430	-220	5	-2.07	399306520	37986	92.10	10580	10780	10320	13840	7460	10650	10511.94	5.06	0	-10539	10903	10776	10603	10476	10303	10800	10500	61	3190	500	6810	10	1	12203280	1273	22.67	1.79	12	0.31	460.00	5827.00	24200	20240614	-56.90	7260	20231117	43.66	24200	-56.90	20240614	7410	40.76	20240416	24200	-56.90	20240614	7260	43.66	20231117	2.99	N	086710	500	61 억		617249	N	N	0	N	00	N
76	20241018	130717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10410	-240	5	-2.25	333384940	31641	76.72	10580	10780	10400	13840	7460	10650	10536.49	5.06	0	-9811	10903	10776	10603	10476	10303	10800	10500	61	3190	500	6810	10	1	12203280	1270	22.63	1.79	12	0.26	460.00	5827.00	24200	20240614	-56.98	7260	20231117	43.39	24200	-56.98	20240614	7410	40.49	20240416	24200	-56.98	20240614	7260	43.39	20231117	2.99	N	086710	500	61 억		617249	N	N	0	N	00	N
77	20241018	120725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10540	-110	5	-1.03	208288990	19701	47.77	10580	10780	10490	13840	7460	10650	10572.51	5.06	0	-3840	10903	10776	10603	10476	10303	10800	10500	61	3190	500	6810	10	1	12203280	1286	22.91	1.81	12	0.16	460.00	5827.00	24200	20240614	-56.45	7260	20231117	45.18	24200	-56.45	20240614	7410	42.24	20240416	24200	-56.45	20240614	7260	45.18	20231117	2.99	N	086710	500	61 억		617249	N	N	0	N	00	N
78	20241018	110720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10540	-110	5	-1.03	191158000	18074	43.82	10580	10780	10490	13840	7460	10650	10576.41	5.06	0	-3289	10903	10776	10603	10476	10303	10800	10500	61	3190	500	6810	10	1	12203280	1286	22.91	1.81	12	0.15	460.00	5827.00	24200	20240614	-56.45	7260	20231117	45.18	24200	-56.45	20240614	7410	42.24	20240416	24200	-56.45	20240614	7260	45.18	20231117	2.99	N	086710	500	61 억		617249	N	N	0	N	00	N
79	20241018	100712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10560	-90	5	-0.85	148023520	13985	33.91	10580	10780	10490	13840	7460	10650	10584.45	5.06	0	-1168	10903	10776	10603	10476	10303	10800	10500	61	3190	500	6810	10	1	12203280	1289	22.96	1.81	12	0.11	460.00	5827.00	24200	20240614	-56.36	7260	20231117	45.45	24200	-56.36	20240614	7410	42.51	20240416	24200	-56.36	20240614	7260	45.45	20231117	2.99	N	086710	500	61 억		617249	N	N	0	N	00	N
80	20241018	090715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10520	-130	5	-1.22	18079300	1716	4.16	10580	10640	10490	13840	7460	10650	10535.72	5.06	0	-551	10903	10776	10603	10476	10303	10800	10500	61	3190	500	6810	10	1	12203280	1284	22.87	1.81	12	0.01	460.00	5827.00	24200	20240614	-56.53	7260	20231117	44.90	24200	-56.53	20240614	7410	41.97	20240416	24200	-56.53	20240614	7260	44.90	20231117	2.99	N	086710	500	61 억		617249	N	N	0	N	00	N
81	20241017	160714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10650	80	2	0.76	434024290	40990	32.45	10650	10730	10430	13740	7400	10570	10588.46	5.03	0	3821	11196	10882	10646	10332	10096	10765	10215	61	3170	500	6760	10	1	12203280	1300	23.15	1.83	12	0.34	460.00	5827.00	24200	20240614	-55.99	7260	20231117	46.69	24200	-55.99	20240614	7410	43.72	20240416	24200	-55.99	20240614	7260	46.69	20231117	2.99	N	086710	500	61 억		613317	N	N	0	N	00	N
82	20241017	150716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10650	80	2	0.76	421542470	39817	31.52	10650	10730	10430	13740	7400	10570	10587.00	5.03	0	3504	11196	10882	10646	10332	10096	10765	10215	61	3170	500	6760	10	1	12203280	1300	23.15	1.83	12	0.33	460.00	5827.00	24200	20240614	-55.99	7260	20231117	46.69	24200	-55.99	20240614	7410	43.72	20240416	24200	-55.99	20240614	7260	46.69	20231117	2.99	N	086710	500	61 억		613317	N	N	0	N	00	N
83	20241017	140716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10640	70	2	0.66	387872850	36650	29.01	10650	10730	10430	13740	7400	10570	10583.16	5.03	0	3496	11196	10882	10646	10332	10096	10765	10215	61	3170	500	6760	10	1	12203280	1298	23.13	1.83	12	0.30	460.00	5827.00	24200	20240614	-56.03	7260	20231117	46.56	24200	-56.03	20240614	7410	43.59	20240416	24200	-56.03	20240614	7260	46.56	20231117	2.99	N	086710	500	61 억		613317	N	N	0	N	00	N
84	20241017	130714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10720	150	2	1.42	349607510	33063	26.17	10650	10730	10430	13740	7400	10570	10573.98	5.03	0	2671	11196	10882	10646	10332	10096	10765	10215	61	3170	500	6760	10	1	12203280	1308	23.30	1.84	12	0.27	460.00	5827.00	24200	20240614	-55.70	7260	20231117	47.66	24200	-55.70	20240614	7410	44.67	20240416	24200	-55.70	20240614	7260	47.66	20231117	2.99	N	086710	500	61 억		613317	N	N	0	N	00	N
85	20241017	120716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10550	-20	5	-0.19	268116840	25412	20.12	10650	10650	10430	13740	7400	10570	10550.80	5.03	0	-1273	11196	10882	10646	10332	10096	10765	10215	61	3170	500	6760	10	1	12203280	1287	22.93	1.81	12	0.21	460.00	5827.00	24200	20240614	-56.40	7260	20231117	45.32	24200	-56.40	20240614	7410	42.38	20240416	24200	-56.40	20240614	7260	45.32	20231117	2.99	N	086710	500	61 억		613317	N	N	0	N	00	N
86	20241017	110716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10600	30	2	0.28	219103720	20778	16.45	10650	10650	10430	13740	7400	10570	10544.99	5.03	0	-1691	11196	10882	10646	10332	10096	10765	10215	61	3170	500	6760	10	1	12203280	1294	23.04	1.82	12	0.17	460.00	5827.00	24200	20240614	-56.20	7260	20231117	46.01	24200	-56.20	20240614	7410	43.05	20240416	24200	-56.20	20240614	7260	46.01	20231117	2.99	N	086710	500	61 억		613317	N	N	0	N	00	N
87	20241017	100716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10540	-30	5	-0.28	170759290	16218	12.84	10650	10650	10430	13740	7400	10570	10529.00	5.03	0	-1501	11196	10882	10646	10332	10096	10765	10215	61	3170	500	6760	10	1	12203280	1286	22.91	1.81	12	0.13	460.00	5827.00	24200	20240614	-56.45	7260	20231117	45.18	24200	-56.45	20240614	7410	42.24	20240416	24200	-56.45	20240614	7260	45.18	20231117	2.99	N	086710	500	61 억		613317	N	N	0	N	00	N
88	20241017	090710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10500	-70	5	-0.66	31664920	3003	2.38	10650	10650	10500	13740	7400	10570	10544.43	5.03	0	326	11196	10882	10646	10332	10096	10765	10215	61	3170	500	6760	10	1	12203280	1281	22.83	1.80	12	0.02	460.00	5827.00	24200	20240614	-56.61	7260	20231117	44.63	24200	-56.61	20240614	7410	41.70	20240416	24200	-56.61	20240614	7260	44.63	20231117	2.99	N	086710	500	61 억		613317	N	N	0	N	00	N
89	20241016	160707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10570	-390	5	-3.56	1331504720	125892	149.84	10900	10960	10410	14240	7680	10960	10576.56	4.94	0	10658	11333	11146	11023	10836	10713	11085	10775	61	3280	500	7010	10	1	12203280	1290	22.98	1.81	12	1.03	460.00	5827.00	24200	20240614	-56.32	7260	20231117	45.59	24200	-56.32	20240614	7410	42.65	20240416	24200	-56.32	20240614	7260	45.59	20231117	3.08	N	086710	500	61 억		602684	N	N	0	N	00	N
90	20241016	150711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10480	-480	5	-4.38	1158309150	109337	130.13	10900	10960	10440	14240	7680	10960	10593.94	4.94	0	4162	11333	11146	11023	10836	10713	11085	10775	61	3280	500	7010	10	1	12203280	1279	22.78	1.80	12	0.90	460.00	5827.00	24200	20240614	-56.69	7260	20231117	44.35	24200	-56.69	20240614	7410	41.43	20240416	24200	-56.69	20240614	7260	44.35	20231117	3.08	N	086710	500	61 억		602684	N	N	0	N	00	N
91	20241016	140711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10600	-360	5	-3.28	660179590	61929	73.71	10900	10960	10550	14240	7680	10960	10660.27	4.94	0	-4206	11333	11146	11023	10836	10713	11085	10775	61	3280	500	7010	10	1	12203280	1294	23.04	1.82	12	0.51	460.00	5827.00	24200	20240614	-56.20	7260	20231117	46.01	24200	-56.20	20240614	7410	43.05	20240416	24200	-56.20	20240614	7260	46.01	20231117	3.08	N	086710	500	61 억		602684	N	N	0	N	00	N
92	20241016	130709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10640	-320	5	-2.92	531184460	49805	59.28	10900	10960	10550	14240	7680	10960	10665.28	4.94	0	-4034	11333	11146	11023	10836	10713	11085	10775	61	3280	500	7010	10	1	12203280	1298	23.13	1.83	12	0.41	460.00	5827.00	24200	20240614	-56.03	7260	20231117	46.56	24200	-56.03	20240614	7410	43.59	20240416	24200	-56.03	20240614	7260	46.56	20231117	3.08	N	086710	500	61 억		602684	N	N	0	N	00	N
93	20241016	120709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10620	-340	5	-3.10	456539130	42793	50.93	10900	10960	10550	14240	7680	10960	10668.55	4.94	0	-3658	11333	11146	11023	10836	10713	11085	10775	61	3280	500	7010	10	1	12203280	1296	23.09	1.82	12	0.35	460.00	5827.00	24200	20240614	-56.12	7260	20231117	46.28	24200	-56.12	20240614	7410	43.32	20240416	24200	-56.12	20240614	7260	46.28	20231117	3.08	N	086710	500	61 억		602684	N	N	0	N	00	N
94	20241016	110707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10610	-350	5	-3.19	339860790	31776	37.82	10900	10960	10600	14240	7680	10960	10695.52	4.94	0	-5057	11333	11146	11023	10836	10713	11085	10775	61	3280	500	7010	10	1	12203280	1295	23.07	1.82	12	0.26	460.00	5827.00	24200	20240614	-56.16	7260	20231117	46.14	24200	-56.16	20240614	7410	43.18	20240416	24200	-56.16	20240614	7260	46.14	20231117	3.08	N	086710	500	61 억		602684	N	N	0	N	00	N
95	20241016	100708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10680	-280	5	-2.55	206679570	19255	22.92	10900	10960	10650	14240	7680	10960	10733.81	4.94	0	-4120	11333	11146	11023	10836	10713	11085	10775	61	3280	500	7010	10	1	12203280	1303	23.22	1.83	12	0.16	460.00	5827.00	24200	20240614	-55.87	7260	20231117	47.11	24200	-55.87	20240614	7410	44.13	20240416	24200	-55.87	20240614	7260	47.11	20231117	3.08	N	086710	500	61 억		602684	N	N	0	N	00	N
96	20241016	090709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10820	-140	5	-1.28	17521650	1612	1.92	10900	10960	10810	14240	7680	10960	10869.51	4.94	0	-407	11333	11146	11023	10836	10713	11085	10775	61	3280	500	7010	10	1	12203280	1320	23.52	1.86	12	0.01	460.00	5827.00	24200	20240614	-55.29	7260	20231117	49.04	24200	-55.29	20240614	7410	46.02	20240416	24200	-55.29	20240614	7260	49.04	20231117	3.08	N	086710	500	61 억		602684	N	N	0	N	00	N
97	20241015	160704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10960	-270	5	-2.40	910981310	83130	92.40	11140	11210	10900	14590	7870	11230	10958.51	5.00	0	-7523	11583	11406	11083	10906	10583	11495	10995	61	3360	500	7180	10	1	12203280	1337	23.83	1.88	12	0.68	460.00	5827.00	24200	20240614	-54.71	7260	20231117	50.96	24200	-54.71	20240614	7410	47.91	20240416	24200	-54.71	20240614	7260	50.96	20231117	3.02	N	086710	500	61 억		610579	N	N	0	N	00	N
98	20241015	150712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10940	-290	5	-2.58	843243660	76948	85.53	11140	11210	10900	14590	7870	11230	10958.62	5.00	0	-5646	11583	11406	11083	10906	10583	11495	10995	61	3360	500	7180	10	1	12203280	1335	23.78	1.88	12	0.63	460.00	5827.00	24200	20240614	-54.79	7260	20231117	50.69	24200	-54.79	20240614	7410	47.64	20240416	24200	-54.79	20240614	7260	50.69	20231117	3.02	N	086710	500	61 억		610579	N	N	0	N	00	N
99	20241015	140710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10920	-310	5	-2.76	757846840	69123	76.83	11140	11210	10900	14590	7870	11230	10963.74	5.00	0	-4602	11583	11406	11083	10906	10583	11495	10995	61	3360	500	7180	10	1	12203280	1333	23.74	1.87	12	0.57	460.00	5827.00	24200	20240614	-54.88	7260	20231117	50.41	24200	-54.88	20240614	7410	47.37	20240416	24200	-54.88	20240614	7260	50.41	20231117	3.02	N	086710	500	61 억		610579	N	N	0	N	00	N
100	20241015	130707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10950	-280	5	-2.49	655674990	59780	66.44	11140	11210	10900	14590	7870	11230	10968.13	5.00	0	-2811	11583	11406	11083	10906	10583	11495	10995	61	3360	500	7180	10	1	12203280	1336	23.80	1.88	12	0.49	460.00	5827.00	24200	20240614	-54.75	7260	20231117	50.83	24200	-54.75	20240614	7410	47.77	20240416	24200	-54.75	20240614	7260	50.83	20231117	3.02	N	086710	500	61 억		610579	N	N	0	N	00	N
101	20241015	120708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10940	-290	5	-2.58	560331170	51045	56.73	11140	11210	10900	14590	7870	11230	10977.20	5.00	0	-5179	11583	11406	11083	10906	10583	11495	10995	61	3360	500	7180	10	1	12203280	1335	23.78	1.88	12	0.42	460.00	5827.00	24200	20240614	-54.79	7260	20231117	50.69	24200	-54.79	20240614	7410	47.64	20240416	24200	-54.79	20240614	7260	50.69	20231117	3.02	N	086710	500	61 억		610579	N	N	0	N	00	N
102	20241015	110717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11040	-190	5	-1.69	319232210	29023	32.26	11140	11210	10900	14590	7870	11230	10999.28	5.00	0	-13087	11583	11406	11083	10906	10583	11495	10995	61	3360	500	7180	10	1	12203280	1347	24.00	1.89	12	0.24	460.00	5827.00	24200	20240614	-54.38	7260	20231117	52.07	24200	-54.38	20240614	7410	48.99	20240416	24200	-54.38	20240614	7260	52.07	20231117	3.02	N	086710	500	61 억		610579	N	N	0	N	00	N
103	20241015	100710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11090	-140	5	-1.25	229852920	20897	23.23	11140	11210	10900	14590	7870	11230	10999.33	5.00	0	-11489	11583	11406	11083	10906	10583	11495	10995	61	3360	500	7180	10	1	12203280	1353	24.11	1.90	12	0.17	460.00	5827.00	24200	20240614	-54.17	7260	20231117	52.75	24200	-54.17	20240614	7410	49.66	20240416	24200	-54.17	20240614	7260	52.75	20231117	3.02	N	086710	500	61 억		610579	N	N	0	N	00	N
104	20241015	090707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11070	-160	5	-1.42	19585440	1769	1.97	11140	11140	11030	14590	7870	11230	11071.48	5.00	0	-526	11583	11406	11083	10906	10583	11495	10995	61	3360	500	7180	10	1	12203280	1351	24.07	1.90	12	0.01	460.00	5827.00	24200	20240614	-54.26	7260	20231117	52.48	24200	-54.26	20240614	7410	49.39	20240416	24200	-54.26	20240614	7260	52.48	20231117	3.02	N	086710	500	61 억		610579	N	N	0	N	00	N
105	20241014	160651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11230	150	2	1.35	984720030	89861	72.70	11110	11260	10760	14400	7760	11080	10958.23	4.93	0	9925	11913	11496	11263	10846	10613	11380	10730	61	3320	500	7090	10	1	12203280	1370	24.41	1.93	12	0.74	460.00	5827.00	24200	20240614	-53.60	7260	20231117	54.68	24200	-53.60	20240614	7410	51.55	20240416	24200	-53.60	20240614	7260	54.68	20231117	3.14	N	086710	500	61 억		601231	N	N	0	N	00	N
106	20241014	150701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11200	120	2	1.08	914621420	83611	67.65	11110	11260	10760	14400	7760	11080	10938.97	4.93	0	10630	11913	11496	11263	10846	10613	11380	10730	61	3320	500	7090	10	1	12203280	1367	24.35	1.92	12	0.69	460.00	5827.00	24200	20240614	-53.72	7260	20231117	54.27	24200	-53.72	20240614	7410	51.15	20240416	24200	-53.72	20240614	7260	54.27	20231117	3.14	N	086710	500	61 억		601231	N	N	0	N	00	N
107	20241014	140700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11100	20	2	0.18	760712020	69753	56.43	11110	11260	10760	14400	7760	11080	10905.75	4.93	0	8833	11913	11496	11263	10846	10613	11380	10730	61	3320	500	7090	10	1	12203280	1355	24.13	1.90	12	0.57	460.00	5827.00	24200	20240614	-54.13	7260	20231117	52.89	24200	-54.13	20240614	7410	49.80	20240416	24200	-54.13	20240614	7260	52.89	20231117	3.14	N	086710	500	61 억		601231	N	N	0	N	00	N
108	20241014	130659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10850	-230	5	-2.08	589357950	54048	43.73	11110	11260	10760	14400	7760	11080	10904.28	4.93	0	4264	11913	11496	11263	10846	10613	11380	10730	61	3320	500	7090	10	1	12203280	1324	23.59	1.86	12	0.44	460.00	5827.00	24200	20240614	-55.17	7260	20231117	49.45	24200	-55.17	20240614	7410	46.42	20240416	24200	-55.17	20240614	7260	49.45	20231117	3.14	N	086710	500	61 억		601231	N	N	0	N	00	N
109	20241014	120652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10810	-270	5	-2.44	544376110	49906	40.38	11110	11260	10760	14400	7760	11080	10907.96	4.93	0	4389	11913	11496	11263	10846	10613	11380	10730	61	3320	500	7090	10	1	12203280	1319	23.50	1.86	12	0.41	460.00	5827.00	24200	20240614	-55.33	7260	20231117	48.90	24200	-55.33	20240614	7410	45.88	20240416	24200	-55.33	20240614	7260	48.90	20231117	3.14	N	086710	500	61 억		601231	N	N	0	N	00	N
110	20241014	110653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10810	-270	5	-2.44	478218920	43786	35.43	11110	11260	10760	14400	7760	11080	10921.66	4.93	0	4720	11913	11496	11263	10846	10613	11380	10730	61	3320	500	7090	10	1	12203280	1319	23.50	1.86	12	0.36	460.00	5827.00	24200	20240614	-55.33	7260	20231117	48.90	24200	-55.33	20240614	7410	45.88	20240416	24200	-55.33	20240614	7260	48.90	20231117	3.14	N	086710	500	61 억		601231	N	N	0	N	00	N
111	20241014	100652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	10870	-210	5	-1.90	353033660	32220	26.07	11110	11260	10790	14400	7760	11080	10956.90	4.93	0	729	11913	11496	11263	10846	10613	11380	10730	61	3320	500	7090	10	1	12203280	1326	23.63	1.87	12	0.26	460.00	5827.00	24200	20240614	-55.08	7260	20231117	49.72	24200	-55.08	20240614	7410	46.69	20240416	24200	-55.08	20240614	7260	49.72	20231117	3.14	N	086710	500	61 억		601231	N	N	0	N	00	N
112	20241014	090656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11220	140	2	1.26	28550970	2547	2.06	11110	11260	11110	14400	7760	11080	11210.67	4.93	0	1138	11913	11496	11263	10846	10613	11380	10730	61	3320	500	7090	10	1	12203280	1369	24.39	1.93	12	0.02	460.00	5827.00	24200	20240614	-53.64	7260	20231117	54.55	24200	-53.64	20240614	7410	51.42	20240416	24200	-53.64	20240614	7260	54.55	20231117	3.14	N	086710	500	61 억		601231	N	N	0	N	00	N
113	20241011	160642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11080	-650	5	-5.54	1382920760	123405	102.71	11570	11680	11030	15240	8220	11730	11206.58	5.53	0	-73112	12310	12020	11560	11270	10810	12165	11415	61	3510	500	7500	10	1	12203280	1352	24.09	1.90	12	1.01	460.00	5827.00	24200	20240614	-54.21	7260	20231117	52.62	24200	-54.21	20240614	7410	49.53	20240416	24200	-54.21	20240614	7260	52.62	20231117	3.18	N	086710	500	61 억		674252	N	N	0	N	00	N
114	20241011	150652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11070	-660	5	-5.63	1300136200	115930	96.49	11570	11680	11030	15240	8220	11730	11214.84	5.53	0	-67805	12310	12020	11560	11270	10810	12165	11415	61	3510	500	7500	10	1	12203280	1351	24.07	1.90	12	0.95	460.00	5827.00	24200	20240614	-54.26	7260	20231117	52.48	24200	-54.26	20240614	7410	49.39	20240416	24200	-54.26	20240614	7260	52.48	20231117	3.18	N	086710	500	61 억		674252	N	N	0	N	00	N
115	20241011	140653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11140	-590	5	-5.03	1152870760	102659	85.45	11570	11680	11100	15240	8220	11730	11230.10	5.53	0	-61978	12310	12020	11560	11270	10810	12165	11415	61	3510	500	7500	10	1	12203280	1359	24.22	1.91	12	0.84	460.00	5827.00	24200	20240614	-53.97	7260	20231117	53.44	24200	-53.97	20240614	7410	50.34	20240416	24200	-53.97	20240614	7260	53.44	20231117	3.18	N	086710	500	61 억		674252	N	N	0	N	00	N
116	20241011	130654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11170	-560	5	-4.77	907808840	80654	67.13	11570	11680	11100	15240	8220	11730	11255.60	5.53	0	-46765	12310	12020	11560	11270	10810	12165	11415	61	3510	500	7500	10	1	12203280	1363	24.28	1.92	12	0.66	460.00	5827.00	24200	20240614	-53.84	7260	20231117	53.86	24200	-53.84	20240614	7410	50.74	20240416	24200	-53.84	20240614	7260	53.86	20231117	3.18	N	086710	500	61 억		674252	N	N	0	N	00	N
117	20241011	120650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11200	-530	5	-4.52	840133600	74602	62.09	11570	11680	11100	15240	8220	11730	11261.54	5.53	0	-42864	12310	12020	11560	11270	10810	12165	11415	61	3510	500	7500	10	1	12203280	1367	24.35	1.92	12	0.61	460.00	5827.00	24200	20240614	-53.72	7260	20231117	54.27	24200	-53.72	20240614	7410	51.15	20240416	24200	-53.72	20240614	7260	54.27	20231117	3.18	N	086710	500	61 억		674252	N	N	0	N	00	N
118	20241011	110649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11160	-570	5	-4.86	729759700	64757	53.90	11570	11680	11100	15240	8220	11730	11269.20	5.53	0	-38118	12310	12020	11560	11270	10810	12165	11415	61	3510	500	7500	10	1	12203280	1362	24.26	1.92	12	0.53	460.00	5827.00	24200	20240614	-53.88	7260	20231117	53.72	24200	-53.88	20240614	7410	50.61	20240416	24200	-53.88	20240614	7260	53.72	20231117	3.18	N	086710	500	61 억		674252	N	N	0	N	00	N
119	20241011	100657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11110	-620	5	-5.29	473485430	41860	34.84	11570	11680	11100	15240	8220	11730	11311.17	5.53	0	-29142	12310	12020	11560	11270	10810	12165	11415	61	3510	500	7500	10	1	12203280	1356	24.15	1.91	12	0.34	460.00	5827.00	24200	20240614	-54.09	7260	20231117	53.03	24200	-54.09	20240614	7410	49.93	20240416	24200	-54.09	20240614	7260	53.03	20231117	3.18	N	086710	500	61 억		674252	N	N	0	N	00	N
120	20241011	090653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11590	-140	5	-1.19	29215640	2514	2.09	11570	11680	11550	15240	8220	11730	11621.18	5.53	0	-1681	12310	12020	11560	11270	10810	12165	11415	61	3510	500	7500	10	1	12203280	1414	25.20	1.99	12	0.02	460.00	5827.00	24200	20240614	-52.11	7260	20231117	59.64	24200	-52.11	20240614	7410	56.41	20240416	24200	-52.11	20240614	7260	59.64	20231117	3.18	N	086710	500	61 억		674252	N	N	0	N	00	N
121	20241010	160707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11730	570	2	5.11	1362811930	118504	161.39	11170	11850	11100	14500	7820	11160	11499.91	5.47	0	6494	11526	11342	11156	10972	10786	11250	10880	61	3340	500	7140	10	1	12203280	1431	25.50	2.01	12	0.97	460.00	5827.00	24200	20240614	-51.53	7260	20231117	61.57	24200	-51.53	20240614	7410	58.30	20240416	24200	-51.53	20240614	7260	61.57	20231117	3.20	N	086710	500	61 억		667752	N	N	0	N	00	N
122	20241010	150719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11630	470	2	4.21	1173377480	102306	139.33	11170	11850	11100	14500	7820	11160	11469.29	5.47	0	5939	11526	11342	11156	10972	10786	11250	10880	61	3340	500	7140	10	1	12203280	1419	25.28	2.00	12	0.84	460.00	5827.00	24200	20240614	-51.94	7260	20231117	60.19	24200	-51.94	20240614	7410	56.95	20240416	24200	-51.94	20240614	7260	60.19	20231117	3.20	N	086710	500	61 억		667752	N	N	0	N	00	N
123	20241010	140713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11630	470	2	4.21	897879050	78635	107.09	11170	11850	11100	14500	7820	11160	11418.31	5.47	0	8634	11526	11342	11156	10972	10786	11250	10880	61	3340	500	7140	10	1	12203280	1419	25.28	2.00	12	0.64	460.00	5827.00	24200	20240614	-51.94	7260	20231117	60.19	24200	-51.94	20240614	7410	56.95	20240416	24200	-51.94	20240614	7260	60.19	20231117	3.20	N	086710	500	61 억		667752	N	N	0	N	00	N
124	20241010	130711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11640	480	2	4.30	726623710	63861	86.97	11170	11850	11100	14500	7820	11160	11378.21	5.47	0	7251	11526	11342	11156	10972	10786	11250	10880	61	3340	500	7140	10	1	12203280	1420	25.30	2.00	12	0.52	460.00	5827.00	24200	20240614	-51.90	7260	20231117	60.33	24200	-51.90	20240614	7410	57.09	20240416	24200	-51.90	20240614	7260	60.33	20231117	3.20	N	086710	500	61 억		667752	N	N	0	N	00	N
125	20241010	120712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11510	350	2	3.14	553378610	48920	66.62	11170	11850	11100	14500	7820	11160	11311.91	5.47	0	3121	11526	11342	11156	10972	10786	11250	10880	61	3340	500	7140	10	1	12203280	1405	25.02	1.98	12	0.40	460.00	5827.00	24200	20240614	-52.44	7260	20231117	58.54	24200	-52.44	20240614	7410	55.33	20240416	24200	-52.44	20240614	7260	58.54	20231117	3.20	N	086710	500	61 억		667752	N	N	0	N	00	N
126	20241010	110711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11360	200	2	1.79	359024320	32009	43.59	11170	11360	11100	14500	7820	11160	11216.36	5.47	0	3708	11526	11342	11156	10972	10786	11250	10880	61	3340	500	7140	10	1	12203280	1386	24.70	1.95	12	0.26	460.00	5827.00	24200	20240614	-53.06	7260	20231117	56.47	24200	-53.06	20240614	7410	53.31	20240416	24200	-53.06	20240614	7260	56.47	20231117	3.20	N	086710	500	61 억		667752	N	N	0	N	00	N
127	20241010	100710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11180	20	2	0.18	211547940	18882	25.72	11170	11330	11100	14500	7820	11160	11203.68	5.47	0	-1372	11526	11342	11156	10972	10786	11250	10880	61	3340	500	7140	10	1	12203280	1364	24.30	1.92	12	0.15	460.00	5827.00	24200	20240614	-53.80	7260	20231117	53.99	24200	-53.80	20240614	7410	50.88	20240416	24200	-53.80	20240614	7260	53.99	20231117	3.20	N	086710	500	61 억		667752	N	N	0	N	00	N
128	20241010	090713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11310	150	2	1.34	20235340	1805	2.46	11170	11330	11170	14500	7820	11160	11210.71	5.47	0	870	11526	11342	11156	10972	10786	11250	10880	61	3340	500	7140	10	1	12203280	1380	24.59	1.94	12	0.01	460.00	5827.00	24200	20240614	-53.26	7260	20231117	55.79	24200	-53.26	20240614	7410	52.63	20240416	24200	-53.26	20240614	7260	55.79	20231117	3.20	N	086710	500	61 억		667752	N	N	0	N	00	N
129	20241008	160706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11160	-210	5	-1.85	814783810	73266	97.65	11340	11340	10970	14780	7960	11370	11120.78	5.54	0	-7937	11636	11502	11326	11192	11016	11415	11105	61	3410	500	7270	10	1	12203280	1362	24.26	1.92	12	0.60	460.00	5827.00	24200	20240614	-53.88	7260	20231117	53.72	24200	-53.88	20240614	7410	50.61	20240416	24200	-53.88	20240614	7260	53.72	20231117	3.32	N	086710	500	61 억		675695	N	N	0	N	00	N
130	20241008	150710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11170	-200	5	-1.76	760336730	68375	91.13	11340	11340	10970	14780	7960	11370	11120.10	5.54	0	-9428	11636	11502	11326	11192	11016	11415	11105	61	3410	500	7270	10	1	12203280	1363	24.28	1.92	12	0.56	460.00	5827.00	24200	20240614	-53.84	7260	20231117	53.86	24200	-53.84	20240614	7410	50.74	20240416	24200	-53.84	20240614	7260	53.86	20231117	3.32	N	086710	500	61 억		675695	N	N	0	N	00	N
131	20241008	140708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11180	-190	5	-1.67	705571630	63458	84.58	11340	11340	10970	14780	7960	11370	11118.72	5.54	0	-10720	11636	11502	11326	11192	11016	11415	11105	61	3410	500	7270	10	1	12203280	1364	24.30	1.92	12	0.52	460.00	5827.00	24200	20240614	-53.80	7260	20231117	53.99	24200	-53.80	20240614	7410	50.88	20240416	24200	-53.80	20240614	7260	53.99	20231117	3.32	N	086710	500	61 억		675695	N	N	0	N	00	N
132	20241008	130708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11090	-280	5	-2.46	640836910	57654	76.84	11340	11340	10970	14780	7960	11370	11115.22	5.54	0	-11489	11636	11502	11326	11192	11016	11415	11105	61	3410	500	7270	10	1	12203280	1353	24.11	1.90	12	0.47	460.00	5827.00	24200	20240614	-54.17	7260	20231117	52.75	24200	-54.17	20240614	7410	49.66	20240416	24200	-54.17	20240614	7260	52.75	20231117	3.32	N	086710	500	61 억		675695	N	N	0	N	00	N
133	20241008	120708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11100	-270	5	-2.37	607541480	54652	72.84	11340	11340	10970	14780	7960	11370	11116.55	5.54	0	-12461	11636	11502	11326	11192	11016	11415	11105	61	3410	500	7270	10	1	12203280	1355	24.13	1.90	12	0.45	460.00	5827.00	24200	20240614	-54.13	7260	20231117	52.89	24200	-54.13	20240614	7410	49.80	20240416	24200	-54.13	20240614	7260	52.89	20231117	3.32	N	086710	500	61 억		675695	N	N	0	N	00	N
134	20241008	110707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11120	-250	5	-2.20	545355220	49050	65.37	11340	11340	10970	14780	7960	11370	11118.35	5.54	0	-12345	11636	11502	11326	11192	11016	11415	11105	61	3410	500	7270	10	1	12203280	1357	24.17	1.91	12	0.40	460.00	5827.00	24200	20240614	-54.05	7260	20231117	53.17	24200	-54.05	20240614	7410	50.07	20240416	24200	-54.05	20240614	7260	53.17	20231117	3.32	N	086710	500	61 억		675695	N	N	0	N	00	N
135	20241008	100709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11110	-260	5	-2.29	322280280	28859	38.46	11340	11340	11100	14780	7960	11370	11167.41	5.54	0	-13122	11636	11502	11326	11192	11016	11415	11105	61	3410	500	7270	10	1	12203280	1356	24.15	1.91	12	0.24	460.00	5827.00	24200	20240614	-54.09	7260	20231117	53.03	24200	-54.09	20240614	7410	49.93	20240416	24200	-54.09	20240614	7260	53.03	20231117	3.32	N	086710	500	61 억		675695	N	N	0	N	00	N
136	20241008	090708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	11200	-170	5	-1.50	40638900	3618	4.82	11340	11340	11200	14780	7960	11370	11232.42	5.54	0	876	11636	11502	11326	11192	11016	11415	11105	61	3410	500	7270	10	1	12203280	1367	24.35	1.92	12	0.03	460.00	5827.00	24200	20240614	-53.72	7260	20231117	54.27	24200	-53.72	20240614	7410	51.15	20240416	24200	-53.72	20240614	7260	54.27	20231117	3.32	N	086710	500	61 억		675695	N	N	0	N	00	N
137	20241007	160711	57	100.00	KOSDAQ		화학	N	N	N	N		N	11370	60	2	0.53	843749080	74766	101.42	11460	11460	11150	14700	7920	11310	11285.10	5.42	0	13992	11796	11552	11356	11112	10916	11455	11015	61	3390	500	7230	10	1	12203280	1388	24.72	1.95	12	0.61	460.00	5827.00	24200	20240614	-53.02	7260	20231117	56.61	24200	-53.02	20240614	7410	53.44	20240416	24200	-53.02	20240614	7260	56.61	20231117	3.30	N	086710	500	61 억		661719	N	N	0	N	00	N
138	20241007	150646	57	100.00	KOSDAQ		화학	N	N	N	N		N	11420	110	2	0.97	779817100	69153	93.80	11460	11460	11150	14700	7920	11310	11276.69	5.42	0	13404	11796	11552	11356	11112	10916	11455	11015	61	3390	500	7230	10	1	12203280	1394	24.83	1.96	12	0.57	460.00	5827.00	24200	20240614	-52.81	7260	20231117	57.30	24200	-52.81	20240614	7410	54.12	20240416	24200	-52.81	20240614	7260	57.30	20231117	3.30	N	086710	500	61 억		661719	N	N	0	N	00	N
139	20241007	140715	57	100.00	KOSDAQ		화학	N	N	N	N		N	11330	20	2	0.18	672847130	59753	81.05	11460	11460	11150	14700	7920	11310	11260.47	5.42	0	12910	11796	11552	11356	11112	10916	11455	11015	61	3390	500	7230	10	1	12203280	1383	24.63	1.94	12	0.49	460.00	5827.00	24200	20240614	-53.18	7260	20231117	56.06	24200	-53.18	20240614	7410	52.90	20240416	24200	-53.18	20240614	7260	56.06	20231117	3.30	N	086710	500	61 억		661719	N	N	0	N	00	N
140	20241007	130646	57	100.00	KOSDAQ		화학	N	N	N	N		N	11320	10	2	0.09	547786200	48728	66.10	11460	11460	11150	14700	7920	11310	11241.71	5.42	0	9928	11796	11552	11356	11112	10916	11455	11015	61	3390	500	7230	10	1	12203280	1381	24.61	1.94	12	0.40	460.00	5827.00	24200	20240614	-53.22	7260	20231117	55.92	24200	-53.22	20240614	7410	52.77	20240416	24200	-53.22	20240614	7260	55.92	20231117	3.30	N	086710	500	61 억		661719	N	N	0	N	00	N
141	20241007	120721	57	100.00	KOSDAQ		화학	N	N	N	N		N	11360	50	2	0.44	486674530	43326	58.77	11460	11460	11150	14700	7920	11310	11232.85	5.42	0	10380	11796	11552	11356	11112	10916	11455	11015	61	3390	500	7230	10	1	12203280	1386	24.70	1.95	12	0.36	460.00	5827.00	24200	20240614	-53.06	7260	20231117	56.47	24200	-53.06	20240614	7410	53.31	20240416	24200	-53.06	20240614	7260	56.47	20231117	3.30	N	086710	500	61 억		661719	N	N	0	N	00	N
142	20241007	110637	57	100.00	KOSDAQ		화학	N	N	N	N		N	11230	-80	5	-0.71	336262880	29942	40.62	11460	11460	11150	14700	7920	11310	11230.47	5.42	0	3911	11796	11552	11356	11112	10916	11455	11015	61	3390	500	7230	10	1	12203280	1370	24.41	1.93	12	0.25	460.00	5827.00	24200	20240614	-53.60	7260	20231117	54.68	24200	-53.60	20240614	7410	51.55	20240416	24200	-53.60	20240614	7260	54.68	20231117	3.30	N	086710	500	61 억		661719	N	N	0	N	00	N
143	20241007	100638	57	100.00	KOSDAQ		화학	N	N	N	N		N	11240	-70	5	-0.62	281860100	25092	34.04	11460	11460	11150	14700	7920	11310	11233.07	5.42	0	3229	11796	11552	11356	11112	10916	11455	11015	61	3390	500	7230	10	1	12203280	1372	24.43	1.93	12	0.21	460.00	5827.00	24200	20240614	-53.55	7260	20231117	54.82	24200	-53.55	20240614	7410	51.69	20240416	24200	-53.55	20240614	7260	54.82	20231117	3.30	N	086710	500	61 억		661719	N	N	0	N	00	N
144	20241007	090711	57	100.00	KOSDAQ		화학	N	N	N	N		N	11320	10	2	0.09	39654530	3508	4.76	11460	11460	11250	14700	7920	11310	11304.03	5.42	0	230	11796	11552	11356	11112	10916	11455	11015	61	3390	500	7230	10	1	12203280	1381	24.61	1.94	12	0.03	460.00	5827.00	24200	20240614	-53.22	7260	20231117	55.92	24200	-53.22	20240614	7410	52.77	20240416	24200	-53.22	20240614	7260	55.92	20231117	3.30	N	086710	500	61 억		661719	N	N	0	N	00	N
145	20241004	160618	57	100.00	KOSDAQ		화학	N	N	N	N		N	11310	30	2	0.27	825878990	72625	76.85	11320	11600	11160	14660	7900	11280	11371.83	5.38	0	3974	11666	11472	11356	11162	11046	11415	11105	61	3380	500	7210	10	1	12203280	1380	24.59	1.94	12	0.60	460.00	5827.00	24200	20240614	-53.26	7260	20231117	55.79	24200	-53.26	20240614	7410	52.63	20240416	24200	-53.26	20240614	7260	55.79	20231117	3.21	N	086710	500	61 억		657060	N	N	0	N	00	N
146	20241004	150626	57	100.00	KOSDAQ		화학	N	N	N	N		N	11300	20	2	0.18	771455720	67804	71.75	11320	11600	11160	14660	7900	11280	11377.73	5.38	0	6280	11666	11472	11356	11162	11046	11415	11105	61	3380	500	7210	10	1	12203280	1379	24.57	1.94	12	0.56	460.00	5827.00	24200	20240614	-53.31	7260	20231117	55.65	24200	-53.31	20240614	7410	52.50	20240416	24200	-53.31	20240614	7260	55.65	20231117	3.21	N	086710	500	61 억		657060	N	N	0	N	00	N
147	20241004	140627	57	100.00	KOSDAQ		화학	N	N	N	N		N	11290	10	2	0.09	670107370	58819	62.24	11320	11600	11160	14660	7900	11280	11392.70	5.38	0	5887	11666	11472	11356	11162	11046	11415	11105	61	3380	500	7210	10	1	12203280	1378	24.54	1.94	12	0.48	460.00	5827.00	24200	20240614	-53.35	7260	20231117	55.51	24200	-53.35	20240614	7410	52.36	20240416	24200	-53.35	20240614	7260	55.51	20231117	3.21	N	086710	500	61 억		657060	N	N	0	N	00	N
148	20241004	130624	57	100.00	KOSDAQ		화학	N	N	N	N		N	11350	70	2	0.62	531940840	46596	49.31	11320	11600	11160	14660	7900	11280	11416.02	5.38	0	5594	11666	11472	11356	11162	11046	11415	11105	61	3380	500	7210	10	1	12203280	1385	24.67	1.95	12	0.38	460.00	5827.00	24200	20240614	-53.10	7260	20231117	56.34	24200	-53.10	20240614	7410	53.17	20240416	24200	-53.10	20240614	7260	56.34	20231117	3.21	N	086710	500	61 억		657060	N	N	0	N	00	N
149	20241004	120623	57	100.00	KOSDAQ		화학	N	N	N	N		N	11520	240	2	2.13	430627180	37695	39.89	11320	11600	11160	14660	7900	11280	11423.99	5.38	0	6002	11666	11472	11356	11162	11046	11415	11105	61	3380	500	7210	10	1	12203280	1406	25.04	1.98	12	0.31	460.00	5827.00	24200	20240614	-52.40	7260	20231117	58.68	24200	-52.40	20240614	7410	55.47	20240416	24200	-52.40	20240614	7260	58.68	20231117	3.21	N	086710	500	61 억		657060	N	N	0	N	00	N
150	20241004	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	11470	190	2	1.68	307917770	27021	28.59	11320	11520	11160	14660	7900	11280	11395.50	5.38	0	621	11666	11472	11356	11162	11046	11415	11105	61	3380	500	7210	10	1	12203280	1400	24.93	1.97	12	0.22	460.00	5827.00	24200	20240614	-52.60	7260	20231117	57.99	24200	-52.60	20240614	7410	54.79	20240416	24200	-52.60	20240614	7260	57.99	20231117	3.21	N	086710	500	61 억		657060	N	N	0	N	00	N
151	20241004	100619	57	100.00	KOSDAQ		화학	N	N	N	N		N	11480	200	2	1.77	210594450	18498	19.57	11320	11520	11160	14660	7900	11280	11384.71	5.38	0	-1812	11666	11472	11356	11162	11046	11415	11105	61	3380	500	7210	10	1	12203280	1401	24.96	1.97	12	0.15	460.00	5827.00	24200	20240614	-52.56	7260	20231117	58.13	24200	-52.56	20240614	7410	54.93	20240416	24200	-52.56	20240614	7260	58.13	20231117	3.21	N	086710	500	61 억		657060	N	N	0	N	00	N
152	20241004	090619	57	100.00	KOSDAQ		화학	N	N	N	N		N	11460	180	2	1.60	9221310	811	0.86	11320	11460	11320	14660	7900	11280	11370.30	5.38	0	99	11666	11472	11356	11162	11046	11415	11105	61	3380	500	7210	10	1	12203280	1398	24.91	1.97	12	0.01	460.00	5827.00	24200	20240614	-52.64	7260	20231117	57.85	24200	-52.64	20240614	7410	54.66	20240416	24200	-52.64	20240614	7260	57.85	20231117	3.21	N	086710	500	61 억		657060	N	N	0	N	00	N
153	20241002	160616	57	100.00	KOSDAQ		화학	N	N	N	N		N	11280	-350	5	-3.01	1069809110	93895	63.66	11520	11550	11240	15110	8150	11630	11394.06	5.49	0	-12831	12483	12056	11773	11346	11063	11915	11205	61	3480	500	7440	10	1	12203280	1377	24.52	1.94	12	0.77	460.00	5827.00	24200	20240614	-53.39	7260	20231117	55.37	24200	-53.39	20240614	7410	52.23	20240416	24200	-53.39	20240614	7260	55.37	20231117	3.19	N	086710	500	61 억		669891	N	N	0	N	00	N
154	20241002	150627	57	100.00	KOSDAQ		화학	N	N	N	N		N	11250	-380	5	-3.27	1041793530	91411	61.98	11520	11550	11240	15110	8150	11630	11396.81	5.49	0	-13116	12483	12056	11773	11346	11063	11915	11205	61	3480	500	7440	10	1	12203280	1373	24.46	1.93	12	0.75	460.00	5827.00	24200	20240614	-53.51	7260	20231117	54.96	24200	-53.51	20240614	7410	51.82	20240416	24200	-53.51	20240614	7260	54.96	20231117	3.19	N	086710	500	61 억		669891	N	N	0	N	00	N
155	20241002	140625	57	100.00	KOSDAQ		화학	N	N	N	N		N	11350	-280	5	-2.41	867273720	75960	51.50	11520	11550	11320	15110	8150	11630	11417.51	5.49	0	-10670	12483	12056	11773	11346	11063	11915	11205	61	3480	500	7440	10	1	12203280	1385	24.67	1.95	12	0.62	460.00	5827.00	24200	20240614	-53.10	7260	20231117	56.34	24200	-53.10	20240614	7410	53.17	20240416	24200	-53.10	20240614	7260	56.34	20231117	3.19	N	086710	500	61 억		669891	N	N	0	N	00	N
156	20241002	130619	57	100.00	KOSDAQ		화학	N	N	N	N		N	11450	-180	5	-1.55	729210990	63813	43.27	11520	11550	11320	15110	8150	11630	11427.31	5.49	0	-8040	12483	12056	11773	11346	11063	11915	11205	61	3480	500	7440	10	1	12203280	1397	24.89	1.96	12	0.52	460.00	5827.00	24200	20240614	-52.69	7260	20231117	57.71	24200	-52.69	20240614	7410	54.52	20240416	24200	-52.69	20240614	7260	57.71	20231117	3.19	N	086710	500	61 억		669891	N	N	0	N	00	N
157	20241002	120615	57	100.00	KOSDAQ		화학	N	N	N	N		N	11410	-220	5	-1.89	654210780	57262	38.82	11520	11550	11320	15110	8150	11630	11424.87	5.49	0	-8989	12483	12056	11773	11346	11063	11915	11205	61	3480	500	7440	10	1	12203280	1392	24.80	1.96	12	0.47	460.00	5827.00	24200	20240614	-52.85	7260	20231117	57.16	24200	-52.85	20240614	7410	53.98	20240416	24200	-52.85	20240614	7260	57.16	20231117	3.19	N	086710	500	61 억		669891	N	N	0	N	00	N
158	20241002	110609	57	100.00	KOSDAQ		화학	N	N	N	N		N	11470	-160	5	-1.38	499439040	43703	29.63	11520	11550	11320	15110	8150	11630	11428.03	5.49	0	-9661	12483	12056	11773	11346	11063	11915	11205	61	3480	500	7440	10	1	12203280	1400	24.93	1.97	12	0.36	460.00	5827.00	24200	20240614	-52.60	7260	20231117	57.99	24200	-52.60	20240614	7410	54.79	20240416	24200	-52.60	20240614	7260	57.99	20231117	3.19	N	086710	500	61 억		669891	N	N	0	N	00	N
159	20241002	100608	57	100.00	KOSDAQ		화학	N	N	N	N		N	11490	-140	5	-1.20	354131190	31066	21.06	11520	11520	11320	15110	8150	11630	11399.32	5.49	0	-5403	12483	12056	11773	11346	11063	11915	11205	61	3480	500	7440	10	1	12203280	1402	24.98	1.97	12	0.25	460.00	5827.00	24200	20240614	-52.52	7260	20231117	58.26	24200	-52.52	20240614	7410	55.06	20240416	24200	-52.52	20240614	7260	58.26	20231117	3.19	N	086710	500	61 억		669891	N	N	0	N	00	N
160	20241002	090607	57	100.00	KOSDAQ		화학	N	N	N	N		N	11500	-130	5	-1.12	85363440	7444	5.05	11520	11520	11390	15110	8150	11630	11467.42	5.49	0	-133	12483	12056	11773	11346	11063	11915	11205	61	3480	500	7440	10	1	12203280	1403	25.00	1.97	12	0.06	460.00	5827.00	24200	20240614	-52.48	7260	20231117	58.40	24200	-52.48	20240614	7410	55.20	20240416	24200	-52.48	20240614	7260	58.40	20231117	3.19	N	086710	500	61 억		669891	N	N	0	N	00	N