KissMeData/089010/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	160752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19650	500	2	2.61	3082761560	157213	304.97	19140	20100	18920	24850	13410	19150	19612.53	6.48	0	22376	19750	19450	19300	19000	18850	19375	18925	77	5700	500	14170	10	1	15334346	3013	-34.90	1.80	12	1.03	-563.00	10890.00	36850	20240516	-46.68	17680	20231024	11.14	36850	-46.68	20240516	18400	6.79	20240805	36850	-46.68	20240516	17940	9.53	20231031	5.85	N	089010	500	76 억		993546	N	N	0	N	00	N
3	20241031	150802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19720	570	2	2.98	2992850040	152646	296.11	19140	20100	18920	24850	13410	19150	19610.38	6.48	0	22184	19750	19450	19300	19000	18850	19375	18925	77	5700	500	14170	10	1	15334346	3024	-35.03	1.81	12	1.00	-563.00	10890.00	36850	20240516	-46.49	17680	20231024	11.54	36850	-46.49	20240516	18400	7.17	20240805	36850	-46.49	20240516	17940	9.92	20231031	5.85	N	089010	500	76 억		993546	N	N	0	N	00	N
4	20241031	140801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19750	600	2	3.13	2754093990	140552	272.65	19140	20100	18920	24850	13410	19150	19598.97	6.48	0	21256	19750	19450	19300	19000	18850	19375	18925	77	5700	500	14170	10	1	15334346	3029	-35.08	1.81	12	0.92	-563.00	10890.00	36850	20240516	-46.40	17680	20231024	11.71	36850	-46.40	20240516	18400	7.34	20240805	36850	-46.40	20240516	17940	10.09	20231031	5.85	N	089010	500	76 억		993546	N	N	0	N	00	N
5	20241031	130800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19950	800	2	4.18	2157239350	110638	214.62	19140	19970	18920	24850	13410	19150	19502.29	6.48	0	16679	19750	19450	19300	19000	18850	19375	18925	77	5700	500	14170	10	1	15334346	3059	-35.44	1.83	12	0.72	-563.00	10890.00	36850	20240516	-45.86	17680	20231024	12.84	36850	-45.86	20240516	18400	8.42	20240805	36850	-45.86	20240516	17940	11.20	20231031	5.85	N	089010	500	76 억		993546	N	N	0	N	00	N
6	20241031	120801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19960	810	2	4.23	1681756020	86703	168.19	19140	19960	18920	24850	13410	19150	19400.48	6.48	0	16382	19750	19450	19300	19000	18850	19375	18925	77	5700	500	14170	10	1	15334346	3061	-35.45	1.83	12	0.57	-563.00	10890.00	36850	20240516	-45.83	17680	20231024	12.90	36850	-45.83	20240516	18400	8.48	20240805	36850	-45.83	20240516	17940	11.26	20231031	5.85	N	089010	500	76 억		993546	N	N	0	N	00	N
7	20241031	110800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19540	390	2	2.04	877753920	45867	88.97	19140	19550	18920	24850	13410	19150	19136.56	6.48	0	5380	19750	19450	19300	19000	18850	19375	18925	77	5700	500	14170	10	1	15334346	2996	-34.71	1.79	12	0.30	-563.00	10890.00	36850	20240516	-46.97	17680	20231024	10.52	36850	-46.97	20240516	18400	6.20	20240805	36850	-46.97	20240516	17940	8.92	20231031	5.85	N	089010	500	76 억		993546	N	N	0	N	00	N
8	20241031	100759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19100	-50	5	-0.26	634286150	33222	64.44	19140	19290	18920	24850	13410	19150	19090.02	6.48	0	269	19750	19450	19300	19000	18850	19375	18925	77	5700	500	14170	10	1	15334346	2929	-33.93	1.75	12	0.22	-563.00	10890.00	36850	20240516	-48.17	17680	20231024	8.03	36850	-48.17	20240516	18400	3.80	20240805	36850	-48.17	20240516	17940	6.47	20231031	5.85	N	089010	500	76 억		993546	N	N	0	N	00	N
9	20241031	090758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18930	-220	5	-1.15	216817470	11370	22.06	19140	19290	18930	24850	13410	19150	19058.90	6.48	0	-5957	19750	19450	19300	19000	18850	19375	18925	77	5700	500	14170	10	1	15334346	2903	-33.62	1.74	12	0.07	-563.00	10890.00	36850	20240516	-48.63	17680	20231024	7.07	36850	-48.63	20240516	18400	2.88	20240805	36850	-48.63	20240516	17940	5.52	20231031	5.85	N	089010	500	76 억		993546	N	N	0	N	00	N
10	20241030	160755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19150	-300	5	-1.54	982170990	50772	77.68	19560	19600	19150	25250	13620	19450	19345.35	6.62	0	-21955	19896	19672	19376	19152	18856	19525	19005	77	5800	500	14390	10	1	15334346	2937	-34.01	1.76	12	0.33	-563.00	10890.00	36850	20240516	-48.03	17680	20231024	8.31	36850	-48.03	20240516	18400	4.08	20240805	36850	-48.03	20240516	17940	6.74	20231031	5.89	N	089010	500	76 억		1015438	N	N	0	N	00	N
11	20241030	150814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19220	-230	5	-1.18	922321970	47648	72.90	19560	19600	19160	25250	13620	19450	19356.99	6.62	0	-21092	19896	19672	19376	19152	18856	19525	19005	77	5800	500	14390	10	1	15334346	2947	-34.14	1.76	12	0.31	-563.00	10890.00	36850	20240516	-47.84	17680	20231024	8.71	36850	-47.84	20240516	18400	4.46	20240805	36850	-47.84	20240516	17940	7.13	20231031	5.89	N	089010	500	76 억		1015438	N	N	0	N	00	N
12	20241030	140759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19260	-190	5	-0.98	722428510	37242	56.98	19560	19600	19250	25250	13620	19450	19398.22	6.62	0	-14673	19896	19672	19376	19152	18856	19525	19005	77	5800	500	14390	10	1	15334346	2953	-34.21	1.77	12	0.24	-563.00	10890.00	36850	20240516	-47.73	17680	20231024	8.94	36850	-47.73	20240516	18400	4.67	20240805	36850	-47.73	20240516	17940	7.36	20231031	5.89	N	089010	500	76 억		1015438	N	N	0	N	00	N
13	20241030	130802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19320	-130	5	-0.67	602481650	31019	47.46	19560	19600	19280	25250	13620	19450	19422.98	6.62	0	-10705	19896	19672	19376	19152	18856	19525	19005	77	5800	500	14390	10	1	15334346	2963	-34.32	1.77	12	0.20	-563.00	10890.00	36850	20240516	-47.57	17680	20231024	9.28	36850	-47.57	20240516	18400	5.00	20240805	36850	-47.57	20240516	17940	7.69	20231031	5.89	N	089010	500	76 억		1015438	N	N	0	N	00	N
14	20241030	120813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19360	-90	5	-0.46	462627120	23782	36.39	19560	19600	19320	25250	13620	19450	19452.83	6.62	0	-6462	19896	19672	19376	19152	18856	19525	19005	77	5800	500	14390	10	1	15334346	2969	-34.39	1.78	12	0.16	-563.00	10890.00	36850	20240516	-47.46	17680	20231024	9.50	36850	-47.46	20240516	18400	5.22	20240805	36850	-47.46	20240516	17940	7.92	20231031	5.89	N	089010	500	76 억		1015438	N	N	0	N	00	N
15	20241030	110800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19500	50	2	0.26	326543460	16780	25.67	19560	19600	19320	25250	13620	19450	19460.28	6.62	0	-2334	19896	19672	19376	19152	18856	19525	19005	77	5800	500	14390	10	1	15334346	2990	-34.64	1.79	12	0.11	-563.00	10890.00	36850	20240516	-47.08	17680	20231024	10.29	36850	-47.08	20240516	18400	5.98	20240805	36850	-47.08	20240516	17940	8.70	20231031	5.89	N	089010	500	76 억		1015438	N	N	0	N	00	N
16	20241030	100757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19420	-30	5	-0.15	227755510	11708	17.91	19560	19600	19320	25250	13620	19450	19452.98	6.62	0	-2846	19896	19672	19376	19152	18856	19525	19005	77	5800	500	14390	10	1	15334346	2978	-34.49	1.78	12	0.08	-563.00	10890.00	36850	20240516	-47.30	17680	20231024	9.84	36850	-47.30	20240516	18400	5.54	20240805	36850	-47.30	20240516	17940	8.25	20231031	5.89	N	089010	500	76 억		1015438	N	N	0	N	00	N
17	20241030	090801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19580	130	2	0.67	31765280	1628	2.49	19560	19580	19450	25250	13620	19450	19511.96	6.62	0	239	19896	19672	19376	19152	18856	19525	19005	77	5800	500	14390	10	1	15334346	3002	-34.78	1.80	12	0.01	-563.00	10890.00	36850	20240516	-46.87	17680	20231024	10.75	36850	-46.87	20240516	18400	6.41	20240805	36850	-46.87	20240516	17940	9.14	20231031	5.89	N	089010	500	76 억		1015438	N	N	0	N	00	N
18	20241029	160733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19450	-110	5	-0.56	1258492960	65109	97.34	19600	19600	19080	25400	13700	19560	19327.90	6.62	0	-55	19953	19756	19433	19236	18913	19855	19335	77	5840	500	14470	10	1	15334346	2983	-34.55	1.79	12	0.42	-563.00	10890.00	36850	20240516	-47.22	17680	20231024	10.01	36850	-47.22	20240516	18400	5.71	20240805	36850	-47.22	20240516	17940	8.42	20231031	5.85	N	089010	500	76 억		1015684	N	N	0	N	00	N
19	20241029	150745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19470	-90	5	-0.46	1180426190	61098	91.35	19600	19600	19080	25400	13700	19560	19319.42	6.62	0	-1755	19953	19756	19433	19236	18913	19855	19335	77	5840	500	14470	10	1	15334346	2986	-34.58	1.79	12	0.40	-563.00	10890.00	36850	20240516	-47.16	17680	20231024	10.12	36850	-47.16	20240516	18400	5.82	20240805	36850	-47.16	20240516	17940	8.53	20231031	5.85	N	089010	500	76 억		1015684	N	N	0	N	00	N
20	20241029	140701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19300	-260	5	-1.33	965906280	50019	74.78	19600	19600	19080	25400	13700	19560	19309.79	6.62	0	-9542	19953	19756	19433	19236	18913	19855	19335	77	5840	500	14470	10	1	15334346	2960	-34.28	1.77	12	0.33	-563.00	10890.00	36850	20240516	-47.63	17680	20231024	9.16	36850	-47.63	20240516	18400	4.89	20240805	36850	-47.63	20240516	17940	7.58	20231031	5.85	N	089010	500	76 억		1015684	N	N	0	N	00	N
21	20241029	130739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19320	-240	5	-1.23	921445350	47717	71.34	19600	19600	19080	25400	13700	19560	19309.58	6.62	0	-9160	19953	19756	19433	19236	18913	19855	19335	77	5840	500	14470	10	1	15334346	2963	-34.32	1.77	12	0.31	-563.00	10890.00	36850	20240516	-47.57	17680	20231024	9.28	36850	-47.57	20240516	18400	5.00	20240805	36850	-47.57	20240516	17940	7.69	20231031	5.85	N	089010	500	76 억		1015684	N	N	0	N	00	N
22	20241029	120741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19430	-130	5	-0.66	863041140	44703	66.83	19600	19600	19080	25400	13700	19560	19304.97	6.62	0	-7604	19953	19756	19433	19236	18913	19855	19335	77	5840	500	14470	10	1	15334346	2979	-34.51	1.78	12	0.29	-563.00	10890.00	36850	20240516	-47.27	17680	20231024	9.90	36850	-47.27	20240516	18400	5.60	20240805	36850	-47.27	20240516	17940	8.31	20231031	5.85	N	089010	500	76 억		1015684	N	N	0	N	00	N
23	20241029	110756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19360	-200	5	-1.02	781232790	40482	60.52	19600	19600	19080	25400	13700	19560	19296.98	6.62	0	-8205	19953	19756	19433	19236	18913	19855	19335	77	5840	500	14470	10	1	15334346	2969	-34.39	1.78	12	0.26	-563.00	10890.00	36850	20240516	-47.46	17680	20231024	9.50	36850	-47.46	20240516	18400	5.22	20240805	36850	-47.46	20240516	17940	7.92	20231031	5.85	N	089010	500	76 억		1015684	N	N	0	N	00	N
24	20241029	100738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19250	-310	5	-1.58	566126800	29334	43.86	19600	19600	19080	25400	13700	19560	19297.55	6.62	0	-10436	19953	19756	19433	19236	18913	19855	19335	77	5840	500	14470	10	1	15334346	2952	-34.19	1.77	12	0.19	-563.00	10890.00	36850	20240516	-47.76	17680	20231024	8.88	36850	-47.76	20240516	18400	4.62	20240805	36850	-47.76	20240516	17940	7.30	20231031	5.85	N	089010	500	76 억		1015684	N	N	0	N	00	N
25	20241028	160730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19560	430	2	2.25	1291834600	66526	40.35	19110	19630	19110	24850	13400	19130	19419.23	6.47	0	23144	21176	20152	19326	18302	17476	19740	17890	77	5720	500	14150	10	1	15334346	2999	-34.74	1.80	12	0.43	-563.00	10890.00	36850	20240516	-46.92	17680	20231024	10.63	36850	-46.92	20240516	18400	6.30	20240805	36850	-46.92	20240516	17940	9.03	20231031	5.72	N	089010	500	76 억		991568	N	N	0	N	00	N
26	20241028	150737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19510	380	2	1.99	1217071050	62699	38.03	19110	19630	19110	24850	13400	19130	19412.11	6.47	0	20883	21176	20152	19326	18302	17476	19740	17890	77	5720	500	14150	10	1	15334346	2992	-34.65	1.79	12	0.41	-563.00	10890.00	36850	20240516	-47.06	17680	20231024	10.35	36850	-47.06	20240516	18400	6.03	20240805	36850	-47.06	20240516	17940	8.75	20231031	5.72	N	089010	500	76 억		991568	N	N	0	N	00	N
27	20241028	140738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19610	480	2	2.51	1102161690	56822	34.47	19110	19630	19110	24850	13400	19130	19397.55	6.47	0	19833	21176	20152	19326	18302	17476	19740	17890	77	5720	500	14150	10	1	15334346	3007	-34.83	1.80	12	0.37	-563.00	10890.00	36850	20240516	-46.78	17680	20231024	10.92	36850	-46.78	20240516	18400	6.58	20240805	36850	-46.78	20240516	17940	9.31	20231031	5.72	N	089010	500	76 억		991568	N	N	0	N	00	N
28	20241028	130734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19400	270	2	1.41	868955350	44866	27.22	19110	19490	19110	24850	13400	19130	19368.71	6.47	0	14185	21176	20152	19326	18302	17476	19740	17890	77	5720	500	14150	10	1	15334346	2975	-34.46	1.78	12	0.29	-563.00	10890.00	36850	20240516	-47.35	17680	20231024	9.73	36850	-47.35	20240516	18400	5.43	20240805	36850	-47.35	20240516	17940	8.14	20231031	5.72	N	089010	500	76 억		991568	N	N	0	N	00	N
29	20241028	120735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19490	360	2	1.88	816816720	42183	25.59	19110	19490	19110	24850	13400	19130	19364.60	6.47	0	13470	21176	20152	19326	18302	17476	19740	17890	77	5720	500	14150	10	1	15334346	2989	-34.62	1.79	12	0.28	-563.00	10890.00	36850	20240516	-47.11	17680	20231024	10.24	36850	-47.11	20240516	18400	5.92	20240805	36850	-47.11	20240516	17940	8.64	20231031	5.72	N	089010	500	76 억		991568	N	N	0	N	00	N
30	20241028	110633	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19430	300	2	1.57	703465110	36340	22.04	19110	19480	19110	24850	13400	19130	19358.96	6.47	0	10360	21176	20152	19326	18302	17476	19740	17890	77	5720	500	14150	10	1	15334346	2979	-34.51	1.78	12	0.24	-563.00	10890.00	36850	20240516	-47.27	17680	20231024	9.90	36850	-47.27	20240516	18400	5.60	20240805	36850	-47.27	20240516	17940	8.31	20231031	5.72	N	089010	500	76 억		991568	N	N	0	N	00	N
31	20241028	100731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19450	320	2	1.67	559076170	28900	17.53	19110	19480	19110	24850	13400	19130	19346.48	6.47	0	9646	21176	20152	19326	18302	17476	19740	17890	77	5720	500	14150	10	1	15334346	2983	-34.55	1.79	12	0.19	-563.00	10890.00	36850	20240516	-47.22	17680	20231024	10.01	36850	-47.22	20240516	18400	5.71	20240805	36850	-47.22	20240516	17940	8.42	20231031	5.72	N	089010	500	76 억		991568	N	N	0	N	00	N
32	20241028	090731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19170	40	2	0.21	101656710	5304	3.22	19110	19290	19110	24850	13400	19130	19167.25	6.47	0	2512	21176	20152	19326	18302	17476	19740	17890	77	5720	500	14150	10	1	15334346	2940	-34.05	1.76	12	0.03	-563.00	10890.00	36850	20240516	-47.98	17680	20231024	8.43	36850	-47.98	20240516	18400	4.18	20240805	36850	-47.98	20240516	17940	6.86	20231031	5.72	N	089010	500	76 억		991568	N	N	0	N	00	N
33	20241025	160729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19130	-970	5	-4.83	3205795280	164314	100.78	19960	20350	18500	26100	14100	20100	19510.28	6.65	0	-29003	21113	20606	19943	19436	18773	20860	19690	77	6000	500	14870	10	1	15334346	2933	-33.98	1.76	12	1.07	-563.00	10890.00	36850	20240516	-48.09	17680	20231024	8.20	36850	-48.09	20240516	18400	3.97	20240805	36850	-48.09	20240516	17940	6.63	20231031	5.75	N	089010	500	76 억		1019980	N	N	0	N	00	N
34	20241025	150734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19220	-880	5	-4.38	3090028690	158275	97.08	19960	20350	18500	26100	14100	20100	19523.16	6.65	0	-28202	21113	20606	19943	19436	18773	20860	19690	77	6000	500	14870	10	1	15334346	2947	-34.14	1.76	12	1.03	-563.00	10890.00	36850	20240516	-47.84	17680	20231024	8.71	36850	-47.84	20240516	18400	4.46	20240805	36850	-47.84	20240516	17940	7.13	20231031	5.75	N	089010	500	76 억		1019980	N	N	0	N	00	N
35	20241025	140732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19100	-1000	5	-4.98	2865409670	146540	89.88	19960	20350	18500	26100	14100	20100	19553.77	6.65	0	-26835	21113	20606	19943	19436	18773	20860	19690	77	6000	500	14870	10	1	15334346	2929	-33.93	1.75	12	0.96	-563.00	10890.00	36850	20240516	-48.17	17680	20231024	8.03	36850	-48.17	20240516	18400	3.80	20240805	36850	-48.17	20240516	17940	6.47	20231031	5.75	N	089010	500	76 억		1019980	N	N	0	N	00	N
36	20241025	130734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19230	-870	5	-4.33	2475420460	126199	77.40	19960	20350	18500	26100	14100	20100	19615.21	6.65	0	-17983	21113	20606	19943	19436	18773	20860	19690	77	6000	500	14870	10	1	15334346	2949	-34.16	1.77	12	0.82	-563.00	10890.00	36850	20240516	-47.82	17680	20231024	8.77	36850	-47.82	20240516	18400	4.51	20240805	36850	-47.82	20240516	17940	7.19	20231031	5.75	N	089010	500	76 억		1019980	N	N	0	N	00	N
37	20241025	120737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19450	-650	5	-3.23	2186622390	111248	68.23	19960	20350	18500	26100	14100	20100	19655.39	6.65	0	-10579	21113	20606	19943	19436	18773	20860	19690	77	6000	500	14870	10	1	15334346	2983	-34.55	1.79	12	0.73	-563.00	10890.00	36850	20240516	-47.22	17680	20231024	10.01	36850	-47.22	20240516	18400	5.71	20240805	36850	-47.22	20240516	17940	8.42	20231031	5.75	N	089010	500	76 억		1019980	N	N	0	N	00	N
38	20241025	110731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19280	-820	5	-4.08	1833794860	93000	57.04	19960	20350	18500	26100	14100	20100	19718.22	6.65	0	-11732	21113	20606	19943	19436	18773	20860	19690	77	6000	500	14870	10	1	15334346	2956	-34.25	1.77	12	0.61	-563.00	10890.00	36850	20240516	-47.68	17680	20231024	9.05	36850	-47.68	20240516	18400	4.78	20240805	36850	-47.68	20240516	17940	7.47	20231031	5.75	N	089010	500	76 억		1019980	N	N	0	N	00	N
39	20241025	100734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19890	-210	5	-1.04	738761310	36894	22.63	19960	20350	19830	26100	14100	20100	20023.89	6.65	0	-12095	21113	20606	19943	19436	18773	20860	19690	77	6000	500	14870	10	1	15334346	3050	-35.33	1.83	12	0.24	-563.00	10890.00	36850	20240516	-46.02	17680	20231024	12.50	36850	-46.02	20240516	18400	8.10	20240805	36850	-46.02	20240516	17940	10.87	20231031	5.75	N	089010	500	76 억		1019980	N	N	0	N	00	N
40	20241025	090734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20100	0	3	0.00	95734280	4762	2.92	19960	20300	19960	26100	14100	20100	20103.80	6.65	0	921	21113	20606	19943	19436	18773	20860	19690	77	6000	500	14870	50	1	15334346	3082	-35.70	1.85	12	0.03	-563.00	10890.00	36850	20240516	-45.45	17680	20231024	13.69	36850	-45.45	20240516	18400	9.24	20240805	36850	-45.45	20240516	17940	12.04	20231031	5.75	N	089010	500	76 억		1019980	N	N	0	N	00	N
41	20241024	160719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20100	230	2	1.16	3221765700	162815	129.25	19700	20450	19280	25800	13910	19870	19787.79	6.71	0	-8722	20470	20170	19800	19500	19130	20320	19650	77	5930	500	14700	50	1	15334346	3082	-35.70	1.85	12	1.06	-563.00	10890.00	36850	20240516	-45.45	17680	20231024	13.69	36850	-45.45	20240516	18400	9.24	20240805	36850	-45.45	20240516	17680	13.69	20231024	6.09	N	089010	500	76 억		1029145	N	N	0	N	00	N
42	20241024	150726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20150	280	2	1.41	3044022700	153971	122.23	19700	20450	19280	25800	13910	19870	19770.10	6.71	0	-9549	20470	20170	19800	19500	19130	20320	19650	77	5930	500	14700	50	1	15334346	3090	-35.79	1.85	12	1.00	-563.00	10890.00	36850	20240516	-45.32	17680	20231024	13.97	36850	-45.32	20240516	18400	9.51	20240805	36850	-45.32	20240516	17680	13.97	20231024	6.09	N	089010	500	76 억		1029145	N	N	0	N	00	N
43	20241024	140713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19370	-500	5	-2.52	1384620160	71302	56.60	19700	19840	19280	25800	13910	19870	19419.09	6.71	0	-21470	20470	20170	19800	19500	19130	20320	19650	77	5930	500	14700	10	1	15334346	2970	-34.40	1.78	12	0.46	-563.00	10890.00	36850	20240516	-47.44	17680	20231024	9.56	36850	-47.44	20240516	18400	5.27	20240805	36850	-47.44	20240516	17680	9.56	20231024	6.09	N	089010	500	76 억		1029145	N	N	0	N	00	N
44	20241024	130725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19390	-480	5	-2.42	1178618360	60667	48.16	19700	19840	19280	25800	13910	19870	19427.67	6.71	0	-21907	20470	20170	19800	19500	19130	20320	19650	77	5930	500	14700	10	1	15334346	2973	-34.44	1.78	12	0.40	-563.00	10890.00	36850	20240516	-47.38	17680	20231024	9.67	36850	-47.38	20240516	18400	5.38	20240805	36850	-47.38	20240516	17680	9.67	20231024	6.09	N	089010	500	76 억		1029145	N	N	0	N	00	N
45	20241024	120723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19400	-470	5	-2.37	1097725170	56496	44.85	19700	19840	19280	25800	13910	19870	19430.14	6.71	0	-19707	20470	20170	19800	19500	19130	20320	19650	77	5930	500	14700	10	1	15334346	2975	-34.46	1.78	12	0.37	-563.00	10890.00	36850	20240516	-47.35	17680	20231024	9.73	36850	-47.35	20240516	18400	5.43	20240805	36850	-47.35	20240516	17680	9.73	20231024	6.09	N	089010	500	76 억		1029145	N	N	0	N	00	N
46	20241024	110726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19470	-400	5	-2.01	995251620	51208	40.65	19700	19840	19280	25800	13910	19870	19435.47	6.71	0	-20074	20470	20170	19800	19500	19130	20320	19650	77	5930	500	14700	10	1	15334346	2986	-34.58	1.79	12	0.33	-563.00	10890.00	36850	20240516	-47.16	17680	20231024	10.12	36850	-47.16	20240516	18400	5.82	20240805	36850	-47.16	20240516	17680	10.12	20231024	6.09	N	089010	500	76 억		1029145	N	N	0	N	00	N
47	20241024	100727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19420	-450	5	-2.26	706042590	36340	28.85	19700	19840	19280	25800	13910	19870	19428.80	6.71	0	-19685	20470	20170	19800	19500	19130	20320	19650	77	5930	500	14700	10	1	15334346	2978	-34.49	1.78	12	0.24	-563.00	10890.00	36850	20240516	-47.30	17680	20231024	9.84	36850	-47.30	20240516	18400	5.54	20240805	36850	-47.30	20240516	17680	9.84	20231024	6.09	N	089010	500	76 억		1029145	N	N	0	N	00	N
48	20241024	090753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19540	-330	5	-1.66	129549850	6605	5.24	19700	19840	19530	25800	13910	19870	19613.91	6.71	0	-4071	20470	20170	19800	19500	19130	20320	19650	77	5930	500	14700	10	1	15334346	2996	-34.71	1.79	12	0.04	-563.00	10890.00	36850	20240516	-46.97	17680	20231024	10.52	36850	-46.97	20240516	18400	6.20	20240805	36850	-46.97	20240516	17680	10.52	20231024	6.09	N	089010	500	76 억		1029145	N	N	0	N	00	N
49	20241023	160724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19870	-40	5	-0.20	2487330830	125583	51.82	19730	20100	19430	25850	13940	19910	19806.26	6.73	0	-3605	20670	20290	19720	19340	18770	20005	19055	77	5940	500	14730	10	1	15334346	3047	-35.29	1.82	12	0.82	-563.00	10890.00	36850	20240516	-46.08	17680	20231024	12.39	36850	-46.08	20240516	18400	7.99	20240805	36850	-46.08	20240516	17680	12.39	20231024	5.99	N	089010	500	76 억		1032564	N	N	0	N	00	N
50	20241023	150739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19860	-50	5	-0.25	2425642990	122480	50.54	19730	20100	19430	25850	13940	19910	19804.40	6.73	0	-3569	20670	20290	19720	19340	18770	20005	19055	77	5940	500	14730	10	1	15334346	3045	-35.28	1.82	12	0.80	-563.00	10890.00	36850	20240516	-46.11	17680	20231024	12.33	36850	-46.11	20240516	18400	7.93	20240805	36850	-46.11	20240516	17680	12.33	20231024	5.99	N	089010	500	76 억		1032564	N	N	0	N	00	N
51	20241023	140743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19960	50	2	0.25	2091645570	105748	43.64	19730	20100	19430	25850	13940	19910	19779.52	6.73	0	2931	20670	20290	19720	19340	18770	20005	19055	77	5940	500	14730	10	1	15334346	3061	-35.45	1.83	12	0.69	-563.00	10890.00	36850	20240516	-45.83	17680	20231024	12.90	36850	-45.83	20240516	18400	8.48	20240805	36850	-45.83	20240516	17680	12.90	20231024	5.99	N	089010	500	76 억		1032564	N	N	0	N	00	N
52	20241023	130730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19800	-110	5	-0.55	1434309900	72820	30.05	19730	20000	19430	25850	13940	19910	19696.63	6.73	0	-7780	20670	20290	19720	19340	18770	20005	19055	77	5940	500	14730	10	1	15334346	3036	-35.17	1.82	12	0.47	-563.00	10890.00	36850	20240516	-46.27	17680	20231024	11.99	36850	-46.27	20240516	18400	7.61	20240805	36850	-46.27	20240516	17680	11.99	20231024	5.99	N	089010	500	76 억		1032564	N	N	0	N	00	N
53	20241023	120726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19830	-80	5	-0.40	1339598110	68037	28.08	19730	20000	19430	25850	13940	19910	19689.24	6.73	0	-7805	20670	20290	19720	19340	18770	20005	19055	77	5940	500	14730	10	1	15334346	3041	-35.22	1.82	12	0.44	-563.00	10890.00	36850	20240516	-46.19	17680	20231024	12.16	36850	-46.19	20240516	18400	7.77	20240805	36850	-46.19	20240516	17680	12.16	20231024	5.99	N	089010	500	76 억		1032564	N	N	0	N	00	N
54	20241023	110723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19740	-170	5	-0.85	1103176120	56112	23.15	19730	20000	19430	25850	13940	19910	19660.23	6.73	0	-7592	20670	20290	19720	19340	18770	20005	19055	77	5940	500	14730	10	1	15334346	3027	-35.06	1.81	12	0.37	-563.00	10890.00	36850	20240516	-46.43	17680	20231024	11.65	36850	-46.43	20240516	18400	7.28	20240805	36850	-46.43	20240516	17680	11.65	20231024	5.99	N	089010	500	76 억		1032564	N	N	0	N	00	N
55	20241023	100727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19710	-200	5	-1.00	772261140	39315	16.22	19730	20000	19430	25850	13940	19910	19642.88	6.73	0	-6792	20670	20290	19720	19340	18770	20005	19055	77	5940	500	14730	10	1	15334346	3022	-35.01	1.81	12	0.26	-563.00	10890.00	36850	20240516	-46.51	17680	20231024	11.48	36850	-46.51	20240516	18400	7.12	20240805	36850	-46.51	20240516	17680	11.48	20231024	5.99	N	089010	500	76 억		1032564	N	N	0	N	00	N
56	20241023	090727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19850	-60	5	-0.30	121859650	6158	2.54	19730	20000	19730	25850	13940	19910	19788.74	6.73	0	-1578	20670	20290	19720	19340	18770	20005	19055	77	5940	500	14730	10	1	15334346	3044	-35.26	1.82	12	0.04	-563.00	10890.00	36850	20240516	-46.13	17680	20231024	12.27	36850	-46.13	20240516	18400	7.88	20240805	36850	-46.13	20240516	17680	12.27	20231024	5.99	N	089010	500	76 억		1032564	N	N	0	N	00	N
57	20241022	160717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19910	-90	5	-0.45	4732725200	241574	181.82	20100	20100	19150	26000	14000	20000	19590.69	6.60	0	18462	20900	20450	20200	19750	19500	20325	19625	77	6000	500	14800	10	1	15334346	3053	-35.36	1.83	12	1.58	-563.00	10890.00	36850	20240516	-45.97	17680	20231024	12.61	36850	-45.97	20240516	18400	8.21	20240805	36850	-45.97	20240516	17680	12.61	20231024	5.73	N	089010	500	76 억		1012465	N	N	0	N	00	N
58	20241022	150727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19800	-200	5	-1.00	4519097780	230815	173.73	20100	20100	19150	26000	14000	20000	19578.35	6.60	0	18570	20900	20450	20200	19750	19500	20325	19625	77	6000	500	14800	10	1	15334346	3036	-35.17	1.82	12	1.51	-563.00	10890.00	36850	20240516	-46.27	17680	20231024	11.99	36850	-46.27	20240516	18400	7.61	20240805	36850	-46.27	20240516	17680	11.99	20231024	5.73	N	089010	500	76 억		1012465	N	N	0	N	00	N
59	20241022	140726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19760	-240	5	-1.20	4222918180	215881	162.49	20100	20100	19150	26000	14000	20000	19560.74	6.60	0	14298	20900	20450	20200	19750	19500	20325	19625	77	6000	500	14800	10	1	15334346	3030	-35.10	1.81	12	1.41	-563.00	10890.00	36850	20240516	-46.38	17680	20231024	11.76	36850	-46.38	20240516	18400	7.39	20240805	36850	-46.38	20240516	17680	11.76	20231024	5.73	N	089010	500	76 억		1012465	N	N	0	N	00	N
60	20241022	130727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19750	-250	5	-1.25	4165701030	212987	160.31	20100	20100	19150	26000	14000	20000	19557.88	6.60	0	13557	20900	20450	20200	19750	19500	20325	19625	77	6000	500	14800	10	1	15334346	3029	-35.08	1.81	12	1.39	-563.00	10890.00	36850	20240516	-46.40	17680	20231024	11.71	36850	-46.40	20240516	18400	7.34	20240805	36850	-46.40	20240516	17680	11.71	20231024	5.73	N	089010	500	76 억		1012465	N	N	0	N	00	N
61	20241022	120725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19860	-140	5	-0.70	4036336600	206449	155.39	20100	20100	19150	26000	14000	20000	19550.63	6.60	0	10883	20900	20450	20200	19750	19500	20325	19625	77	6000	500	14800	10	1	15334346	3045	-35.28	1.82	12	1.35	-563.00	10890.00	36850	20240516	-46.11	17680	20231024	12.33	36850	-46.11	20240516	18400	7.93	20240805	36850	-46.11	20240516	17680	12.33	20231024	5.73	N	089010	500	76 억		1012465	N	N	0	N	00	N
62	20241022	110721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19630	-370	5	-1.85	3566010120	182661	137.48	20100	20100	19150	26000	14000	20000	19521.81	6.60	0	2722	20900	20450	20200	19750	19500	20325	19625	77	6000	500	14800	10	1	15334346	3010	-34.87	1.80	12	1.19	-563.00	10890.00	36850	20240516	-46.73	17680	20231024	11.03	36850	-46.73	20240516	18400	6.68	20240805	36850	-46.73	20240516	17680	11.03	20231024	5.73	N	089010	500	76 억		1012465	N	N	0	N	00	N
63	20241022	100723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19330	-670	5	-3.35	2476465970	126412	95.15	20100	20100	19230	26000	14000	20000	19589.51	6.60	0	-12343	20900	20450	20200	19750	19500	20325	19625	77	6000	500	14800	10	1	15334346	2964	-34.33	1.78	12	0.82	-563.00	10890.00	36850	20240516	-47.54	17680	20231024	9.33	36850	-47.54	20240516	18400	5.05	20240805	36850	-47.54	20240516	17680	9.33	20231024	5.73	N	089010	500	76 억		1012465	N	N	0	N	00	N
64	20241022	090722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19850	-150	5	-0.75	269634390	13523	10.18	20100	20100	19850	26000	14000	20000	19937.63	6.60	0	-9012	20900	20450	20200	19750	19500	20325	19625	77	6000	500	14800	10	1	15334346	3044	-35.26	1.82	12	0.09	-563.00	10890.00	36850	20240516	-46.13	17680	20231024	12.27	36850	-46.13	20240516	18400	7.88	20240805	36850	-46.13	20240516	17680	12.27	20231024	5.73	N	089010	500	76 억		1012465	N	N	0	N	00	N
65	20241021	160716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20000	-300	5	-1.48	2671649240	132134	102.38	20300	20650	19950	26350	14250	20300	20220.05	6.48	0	18652	21266	20782	20516	20032	19766	20650	19900	77	6050	500	15020	50	1	15334346	3067	-35.52	1.84	12	0.86	-563.00	10890.00	36850	20240516	-45.73	17680	20231024	13.12	36850	-45.73	20240516	18400	8.70	20240805	36850	-45.73	20240516	17680	13.12	20231024	5.72	N	089010	500	76 억		993062	N	N	0	N	00	N
66	20241021	150721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20100	-200	5	-0.99	2395999690	118363	91.71	20300	20650	19950	26350	14250	20300	20242.81	6.48	0	17470	21266	20782	20516	20032	19766	20650	19900	77	6050	500	15020	50	1	15334346	3082	-35.70	1.85	12	0.77	-563.00	10890.00	36850	20240516	-45.45	17680	20231024	13.69	36850	-45.45	20240516	18400	9.24	20240805	36850	-45.45	20240516	17680	13.69	20231024	5.72	N	089010	500	76 억		993062	N	N	0	N	00	N
67	20241021	140723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20150	-150	5	-0.74	2104258540	103849	80.47	20300	20650	19950	26350	14250	20300	20262.68	6.48	0	15617	21266	20782	20516	20032	19766	20650	19900	77	6050	500	15020	50	1	15334346	3090	-35.79	1.85	12	0.68	-563.00	10890.00	36850	20240516	-45.32	17680	20231024	13.97	36850	-45.32	20240516	18400	9.51	20240805	36850	-45.32	20240516	17680	13.97	20231024	5.72	N	089010	500	76 억		993062	N	N	0	N	00	N
68	20241021	130720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20400	100	2	0.49	1546805840	76239	59.07	20300	20650	19950	26350	14250	20300	20288.91	6.48	0	11610	21266	20782	20516	20032	19766	20650	19900	77	6050	500	15020	50	1	15334346	3128	-36.23	1.87	12	0.50	-563.00	10890.00	36850	20240516	-44.64	17680	20231024	15.38	36850	-44.64	20240516	18400	10.87	20240805	36850	-44.64	20240516	17680	15.38	20231024	5.72	N	089010	500	76 억		993062	N	N	0	N	00	N
69	20241021	120721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20450	150	2	0.74	1454101740	71693	55.55	20300	20650	19950	26350	14250	20300	20282.34	6.48	0	11250	21266	20782	20516	20032	19766	20650	19900	77	6050	500	15020	50	1	15334346	3136	-36.32	1.88	12	0.47	-563.00	10890.00	36850	20240516	-44.50	17680	20231024	15.67	36850	-44.50	20240516	18400	11.14	20240805	36850	-44.50	20240516	17680	15.67	20231024	5.72	N	089010	500	76 억		993062	N	N	0	N	00	N
70	20241021	110717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20550	250	2	1.23	1150762490	56862	44.06	20300	20650	19950	26350	14250	20300	20237.81	6.48	0	4024	21266	20782	20516	20032	19766	20650	19900	77	6050	500	15020	50	1	15334346	3151	-36.50	1.89	12	0.37	-563.00	10890.00	36850	20240516	-44.23	17680	20231024	16.23	36850	-44.23	20240516	18400	11.68	20240805	36850	-44.23	20240516	17680	16.23	20231024	5.72	N	089010	500	76 억		993062	N	N	0	N	00	N
71	20241021	100720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20350	50	2	0.25	891551840	44175	34.23	20300	20650	19950	26350	14250	20300	20182.27	6.48	0	1213	21266	20782	20516	20032	19766	20650	19900	77	6050	500	15020	50	1	15334346	3121	-36.15	1.87	12	0.29	-563.00	10890.00	36850	20240516	-44.78	17680	20231024	15.10	36850	-44.78	20240516	18400	10.60	20240805	36850	-44.78	20240516	17680	15.10	20231024	5.72	N	089010	500	76 억		993062	N	N	0	N	00	N
72	20241021	090718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20050	-250	5	-1.23	247215250	12254	9.49	20300	20600	20000	26350	14250	20300	20174.25	6.48	0	-949	21266	20782	20516	20032	19766	20650	19900	77	6050	500	15020	50	1	15334346	3075	-35.61	1.84	12	0.08	-563.00	10890.00	36850	20240516	-45.59	17680	20231024	13.40	36850	-45.59	20240516	18400	8.97	20240805	36850	-45.59	20240516	17680	13.40	20231024	5.72	N	089010	500	76 억		993062	N	N	0	N	00	N
73	20241018	160717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20300	-700	5	-3.33	2627389000	128147	127.25	20900	21000	20250	27300	14700	21000	20503.11	6.80	0	-50943	21566	21282	20916	20632	20266	21425	20775	77	6300	500	15540	50	1	15334346	3113	-36.06	1.86	12	0.84	-563.00	10890.00	36850	20240516	-44.91	17680	20231024	14.82	36850	-44.91	20240516	18400	10.33	20240805	36850	-44.91	20240516	17680	14.82	20231024	5.68	N	089010	500	76 억		1043095	N	N	0	N	00	N
74	20241018	150737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20350	-650	5	-3.10	2526954250	123210	122.35	20900	21000	20250	27300	14700	21000	20508.92	6.80	0	-50549	21566	21282	20916	20632	20266	21425	20775	77	6300	500	15540	50	1	15334346	3121	-36.15	1.87	12	0.80	-563.00	10890.00	36850	20240516	-44.78	17680	20231024	15.10	36850	-44.78	20240516	18400	10.60	20240805	36850	-44.78	20240516	17680	15.10	20231024	5.68	N	089010	500	76 억		1043095	N	N	0	N	00	N
75	20241018	140736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20300	-700	5	-3.33	2344311300	114246	113.44	20900	21000	20250	27300	14700	21000	20519.42	6.80	0	-49579	21566	21282	20916	20632	20266	21425	20775	77	6300	500	15540	50	1	15334346	3113	-36.06	1.86	12	0.75	-563.00	10890.00	36850	20240516	-44.91	17680	20231024	14.82	36850	-44.91	20240516	18400	10.33	20240805	36850	-44.91	20240516	17680	14.82	20231024	5.68	N	089010	500	76 억		1043095	N	N	0	N	00	N
76	20241018	130723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20350	-650	5	-3.10	2011527800	97880	97.19	20900	21000	20250	27300	14700	21000	20550.49	6.80	0	-42270	21566	21282	20916	20632	20266	21425	20775	77	6300	500	15540	50	1	15334346	3121	-36.15	1.87	12	0.64	-563.00	10890.00	36850	20240516	-44.78	17680	20231024	15.10	36850	-44.78	20240516	18400	10.60	20240805	36850	-44.78	20240516	17680	15.10	20231024	5.68	N	089010	500	76 억		1043095	N	N	0	N	00	N
77	20241018	120732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20350	-650	5	-3.10	1811873350	88071	87.45	20900	21000	20250	27300	14700	21000	20572.37	6.80	0	-40616	21566	21282	20916	20632	20266	21425	20775	77	6300	500	15540	50	1	15334346	3121	-36.15	1.87	12	0.57	-563.00	10890.00	36850	20240516	-44.78	17680	20231024	15.10	36850	-44.78	20240516	18400	10.60	20240805	36850	-44.78	20240516	17680	15.10	20231024	5.68	N	089010	500	76 억		1043095	N	N	0	N	00	N
78	20241018	110726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20400	-600	5	-2.86	1565923500	75986	75.45	20900	21000	20350	27300	14700	21000	20607.52	6.80	0	-36008	21566	21282	20916	20632	20266	21425	20775	77	6300	500	15540	50	1	15334346	3128	-36.23	1.87	12	0.50	-563.00	10890.00	36850	20240516	-44.64	17680	20231024	15.38	36850	-44.64	20240516	18400	10.87	20240805	36850	-44.64	20240516	17680	15.38	20231024	5.68	N	089010	500	76 억		1043095	N	N	0	N	00	N
79	20241018	100718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20700	-300	5	-1.43	1199091450	58092	57.68	20900	21000	20400	27300	14700	21000	20640.61	6.80	0	-25145	21566	21282	20916	20632	20266	21425	20775	77	6300	500	15540	50	1	15334346	3174	-36.77	1.90	12	0.38	-563.00	10890.00	36850	20240516	-43.83	17680	20231024	17.08	36850	-43.83	20240516	18400	12.50	20240805	36850	-43.83	20240516	17680	17.08	20231024	5.68	N	089010	500	76 억		1043095	N	N	0	N	00	N
80	20241018	090721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20900	-100	5	-0.48	105804850	5077	5.04	20900	21000	20750	27300	14700	21000	20836.72	6.80	0	-1846	21566	21282	20916	20632	20266	21425	20775	77	6300	500	15540	50	1	15334346	3205	-37.12	1.92	12	0.03	-563.00	10890.00	36850	20240516	-43.28	17680	20231024	18.21	36850	-43.28	20240516	18400	13.59	20240805	36850	-43.28	20240516	17680	18.21	20231024	5.68	N	089010	500	76 억		1043095	N	N	0	N	00	N
81	20241017	160720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21000	150	2	0.72	2080728750	99752	113.80	20950	21200	20550	27100	14600	20850	20857.78	6.89	0	-11687	21350	21100	20750	20500	20150	21225	20625	77	6250	500	15420	50	1	15334346	3220	-37.30	1.93	12	0.65	-563.00	10890.00	36850	20240516	-43.01	17680	20231024	18.78	36850	-43.01	20240516	18400	14.13	20240805	36850	-43.01	20240516	17680	18.78	20231024	5.56	N	089010	500	76 억		1056835	N	N	0	N	00	N
82	20241017	150722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20950	100	2	0.48	1900359950	91163	104.00	20950	21200	20550	27100	14600	20850	20845.74	6.89	0	-16835	21350	21100	20750	20500	20150	21225	20625	77	6250	500	15420	50	1	15334346	3213	-37.21	1.92	12	0.59	-563.00	10890.00	36850	20240516	-43.15	17680	20231024	18.50	36850	-43.15	20240516	18400	13.86	20240805	36850	-43.15	20240516	17680	18.50	20231024	5.56	N	089010	500	76 억		1056835	N	N	0	N	00	N
83	20241017	140723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	0	3	0.00	1659701200	79644	90.86	20950	21200	20550	27100	14600	20850	20838.99	6.89	0	-17879	21350	21100	20750	20500	20150	21225	20625	77	6250	500	15420	50	1	15334346	3197	-37.03	1.91	12	0.52	-563.00	10890.00	36850	20240516	-43.42	17680	20231024	17.93	36850	-43.42	20240516	18400	13.32	20240805	36850	-43.42	20240516	17680	17.93	20231024	5.56	N	089010	500	76 억		1056835	N	N	0	N	00	N
84	20241017	130720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	0	3	0.00	1375942000	66048	75.35	20950	21200	20550	27100	14600	20850	20832.44	6.89	0	-18277	21350	21100	20750	20500	20150	21225	20625	77	6250	500	15420	50	1	15334346	3197	-37.03	1.91	12	0.43	-563.00	10890.00	36850	20240516	-43.42	17680	20231024	17.93	36850	-43.42	20240516	18400	13.32	20240805	36850	-43.42	20240516	17680	17.93	20231024	5.56	N	089010	500	76 억		1056835	N	N	0	N	00	N
85	20241017	120722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20700	-150	5	-0.72	1243965300	59700	68.11	20950	21200	20550	27100	14600	20850	20836.93	6.89	0	-16482	21350	21100	20750	20500	20150	21225	20625	77	6250	500	15420	50	1	15334346	3174	-36.77	1.90	12	0.39	-563.00	10890.00	36850	20240516	-43.83	17680	20231024	17.08	36850	-43.83	20240516	18400	12.50	20240805	36850	-43.83	20240516	17680	17.08	20231024	5.56	N	089010	500	76 억		1056835	N	N	0	N	00	N
86	20241017	110723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20650	-200	5	-0.96	1145542800	54936	62.67	20950	21200	20550	27100	14600	20850	20852.32	6.89	0	-16357	21350	21100	20750	20500	20150	21225	20625	77	6250	500	15420	50	1	15334346	3167	-36.68	1.90	12	0.36	-563.00	10890.00	36850	20240516	-43.96	17680	20231024	16.80	36850	-43.96	20240516	18400	12.23	20240805	36850	-43.96	20240516	17680	16.80	20231024	5.56	N	089010	500	76 억		1056835	N	N	0	N	00	N
87	20241017	100722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	0	3	0.00	715469500	34138	38.95	20950	21200	20750	27100	14600	20850	20958.29	6.89	0	-4157	21350	21100	20750	20500	20150	21225	20625	77	6250	500	15420	50	1	15334346	3197	-37.03	1.91	12	0.22	-563.00	10890.00	36850	20240516	-43.42	17680	20231024	17.93	36850	-43.42	20240516	18400	13.32	20240805	36850	-43.42	20240516	17680	17.93	20231024	5.56	N	089010	500	76 억		1056835	N	N	0	N	00	N
88	20241017	090716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21100	250	2	1.20	222320000	10545	12.03	20950	21200	20950	27100	14600	20850	21083.89	6.89	0	-197	21350	21100	20750	20500	20150	21225	20625	77	6250	500	15420	50	1	15334346	3236	-37.48	1.94	12	0.07	-563.00	10890.00	36850	20240516	-42.74	17680	20231024	19.34	36850	-42.74	20240516	18400	14.67	20240805	36850	-42.74	20240516	17680	19.34	20231024	5.56	N	089010	500	76 억		1056835	N	N	0	N	00	N
89	20241016	160713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	0	3	0.00	1770066700	85926	62.69	20400	21000	20400	27100	14600	20850	20599.12	6.98	0	-9465	21983	21416	21083	20516	20183	21250	20350	77	6250	500	15420	50	1	15334346	3197	-37.03	1.91	12	0.56	-563.00	10890.00	36850	20240516	-43.42	17600	20231006	18.47	36850	-43.42	20240516	18400	13.32	20240805	36850	-43.42	20240516	17680	17.93	20231024	5.77	N	089010	500	76 억		1070196	N	N	0	N	00	N
90	20241016	150717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20800	-50	5	-0.24	1676095400	81405	59.40	20400	21000	20400	27100	14600	20850	20588.92	6.98	0	-7621	21983	21416	21083	20516	20183	21250	20350	77	6250	500	15420	50	1	15334346	3190	-36.94	1.91	12	0.53	-563.00	10890.00	36850	20240516	-43.55	17600	20231006	18.18	36850	-43.55	20240516	18400	13.04	20240805	36850	-43.55	20240516	17680	17.65	20231024	5.77	N	089010	500	76 억		1070196	N	N	0	N	00	N
91	20241016	140717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20750	-100	5	-0.48	1602743150	77869	56.82	20400	21000	20400	27100	14600	20850	20581.84	6.98	0	-7562	21983	21416	21083	20516	20183	21250	20350	77	6250	500	15420	50	1	15334346	3182	-36.86	1.91	12	0.51	-563.00	10890.00	36850	20240516	-43.69	17600	20231006	17.90	36850	-43.69	20240516	18400	12.77	20240805	36850	-43.69	20240516	17680	17.36	20231024	5.77	N	089010	500	76 억		1070196	N	N	0	N	00	N
92	20241016	130715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20500	-350	5	-1.68	1199011250	58388	42.60	20400	20750	20400	27100	14600	20850	20534.10	6.98	0	-8973	21983	21416	21083	20516	20183	21250	20350	77	6250	500	15420	50	1	15334346	3144	-36.41	1.88	12	0.38	-563.00	10890.00	36850	20240516	-44.37	17600	20231006	16.48	36850	-44.37	20240516	18400	11.41	20240805	36850	-44.37	20240516	17680	15.95	20231024	5.77	N	089010	500	76 억		1070196	N	N	0	N	00	N
93	20241016	120715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20500	-350	5	-1.68	1016995750	49532	36.14	20400	20750	20400	27100	14600	20850	20530.75	6.98	0	-7972	21983	21416	21083	20516	20183	21250	20350	77	6250	500	15420	50	1	15334346	3144	-36.41	1.88	12	0.32	-563.00	10890.00	36850	20240516	-44.37	17600	20231006	16.48	36850	-44.37	20240516	18400	11.41	20240805	36850	-44.37	20240516	17680	15.95	20231024	5.77	N	089010	500	76 억		1070196	N	N	0	N	00	N
94	20241016	110713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20500	-350	5	-1.68	866873100	42235	30.82	20400	20750	20400	27100	14600	20850	20523.38	6.98	0	-4864	21983	21416	21083	20516	20183	21250	20350	77	6250	500	15420	50	1	15334346	3144	-36.41	1.88	12	0.28	-563.00	10890.00	36850	20240516	-44.37	17600	20231006	16.48	36850	-44.37	20240516	18400	11.41	20240805	36850	-44.37	20240516	17680	15.95	20231024	5.77	N	089010	500	76 억		1070196	N	N	0	N	00	N
95	20241016	100714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20600	-250	5	-1.20	650613500	31726	23.15	20400	20750	20400	27100	14600	20850	20504.99	6.98	0	-521	21983	21416	21083	20516	20183	21250	20350	77	6250	500	15420	50	1	15334346	3159	-36.59	1.89	12	0.21	-563.00	10890.00	36850	20240516	-44.10	17600	20231006	17.05	36850	-44.10	20240516	18400	11.96	20240805	36850	-44.10	20240516	17680	16.52	20231024	5.77	N	089010	500	76 억		1070196	N	N	0	N	00	N
96	20241016	090716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20400	-450	5	-2.16	303543150	14832	10.82	20400	20650	20400	27100	14600	20850	20459.93	6.98	0	256	21983	21416	21083	20516	20183	21250	20350	77	6250	500	15420	50	1	15334346	3128	-36.23	1.87	12	0.10	-563.00	10890.00	36850	20240516	-44.64	17600	20231006	15.91	36850	-44.64	20240516	18400	10.87	20240805	36850	-44.64	20240516	17680	15.38	20231024	5.77	N	089010	500	76 억		1070196	N	N	0	N	00	N
97	20241015	160710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	-300	5	-1.42	2888176100	136398	55.88	21500	21650	20750	27450	14850	21150	21175.19	7.16	0	-27264	22150	21650	21000	20500	19850	21900	20750	77	6300	500	15650	50	1	15334346	3197	-37.03	1.91	12	0.89	-563.00	10890.00	36850	20240516	-43.42	17600	20231006	18.47	36850	-43.42	20240516	18400	13.32	20240805	36850	-43.42	20240516	17680	17.93	20231024	5.76	N	089010	500	76 억		1097563	N	N	0	N	00	N
98	20241015	150718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	-300	5	-1.42	2808337050	132568	54.31	21500	21650	20750	27450	14850	21150	21184.12	7.16	0	-27963	22150	21650	21000	20500	19850	21900	20750	77	6300	500	15650	50	1	15334346	3197	-37.03	1.91	12	0.86	-563.00	10890.00	36850	20240516	-43.42	17600	20231006	18.47	36850	-43.42	20240516	18400	13.32	20240805	36850	-43.42	20240516	17680	17.93	20231024	5.76	N	089010	500	76 억		1097563	N	N	0	N	00	N
99	20241015	140716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	-300	5	-1.42	2527914050	119087	48.79	21500	21650	20750	27450	14850	21150	21227.46	7.16	0	-27201	22150	21650	21000	20500	19850	21900	20750	77	6300	500	15650	50	1	15334346	3197	-37.03	1.91	12	0.78	-563.00	10890.00	36850	20240516	-43.42	17600	20231006	18.47	36850	-43.42	20240516	18400	13.32	20240805	36850	-43.42	20240516	17680	17.93	20231024	5.76	N	089010	500	76 억		1097563	N	N	0	N	00	N
100	20241015	130713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21000	-150	5	-0.71	2133123700	100206	41.05	21500	21650	20900	27450	14850	21150	21287.38	7.16	0	-16349	22150	21650	21000	20500	19850	21900	20750	77	6300	500	15650	50	1	15334346	3220	-37.30	1.93	12	0.65	-563.00	10890.00	36850	20240516	-43.01	17600	20231006	19.32	36850	-43.01	20240516	18400	14.13	20240805	36850	-43.01	20240516	17680	18.78	20231024	5.76	N	089010	500	76 억		1097563	N	N	0	N	00	N
101	20241015	120714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20950	-200	5	-0.95	1969567800	92412	37.86	21500	21650	20900	27450	14850	21150	21312.90	7.16	0	-17531	22150	21650	21000	20500	19850	21900	20750	77	6300	500	15650	50	1	15334346	3213	-37.21	1.92	12	0.60	-563.00	10890.00	36850	20240516	-43.15	17600	20231006	19.03	36850	-43.15	20240516	18400	13.86	20240805	36850	-43.15	20240516	17680	18.50	20231024	5.76	N	089010	500	76 억		1097563	N	N	0	N	00	N
102	20241015	110722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21200	50	2	0.24	1646500750	77051	31.57	21500	21650	20950	27450	14850	21150	21368.97	7.16	0	-15523	22150	21650	21000	20500	19850	21900	20750	77	6300	500	15650	50	1	15334346	3251	-37.66	1.95	12	0.50	-563.00	10890.00	36850	20240516	-42.47	17600	20231006	20.45	36850	-42.47	20240516	18400	15.22	20240805	36850	-42.47	20240516	17680	19.91	20231024	5.76	N	089010	500	76 억		1097563	N	N	0	N	00	N
103	20241015	100715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21150	0	3	0.00	1349053450	62945	25.79	21500	21650	21000	27450	14850	21150	21432.26	7.16	0	-12139	22150	21650	21000	20500	19850	21900	20750	77	6300	500	15650	50	1	15334346	3243	-37.57	1.94	12	0.41	-563.00	10890.00	36850	20240516	-42.61	17600	20231006	20.17	36850	-42.61	20240516	18400	14.95	20240805	36850	-42.61	20240516	17680	19.63	20231024	5.76	N	089010	500	76 억		1097563	N	N	0	N	00	N
104	20241015	090713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21550	400	2	1.89	471886050	21912	8.98	21500	21650	21450	27450	14850	21150	21535.51	7.16	0	-6438	22150	21650	21000	20500	19850	21900	20750	77	6300	500	15650	50	1	15334346	3305	-38.28	1.98	12	0.14	-563.00	10890.00	36850	20240516	-41.52	17600	20231006	22.44	36850	-41.52	20240516	18400	17.12	20240805	36850	-41.52	20240516	17680	21.89	20231024	5.76	N	089010	500	76 억		1097563	N	N	0	N	00	N
105	20241014	160656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21150	800	2	3.93	5149976950	242934	239.44	20350	21500	20350	26450	14250	20350	21199.12	6.83	0	49775	21116	20732	20416	20032	19716	20575	19875	77	6100	500	15050	50	1	15334346	3243	-37.57	1.94	12	1.58	-563.00	10890.00	36850	20240516	-42.61	17600	20231006	20.17	36850	-42.61	20240516	18400	14.95	20240805	36850	-42.61	20240516	17680	19.63	20231024	5.72	N	089010	500	76 억		1047800	N	N	0	N	00	N
106	20241014	150706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21300	950	2	4.67	4936380700	232842	229.49	20350	21500	20350	26450	14250	20350	21200.56	6.83	0	43969	21116	20732	20416	20032	19716	20575	19875	77	6100	500	15050	50	1	15334346	3266	-37.83	1.96	12	1.52	-563.00	10890.00	36850	20240516	-42.20	17600	20231006	21.02	36850	-42.20	20240516	18400	15.76	20240805	36850	-42.20	20240516	17680	20.48	20231024	5.72	N	089010	500	76 억		1047800	N	N	0	N	00	N
107	20241014	140706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	1000	2	4.91	4620639200	218029	214.89	20350	21500	20350	26450	14250	20350	21192.77	6.83	0	38856	21116	20732	20416	20032	19716	20575	19875	77	6100	500	15050	50	1	15334346	3274	-37.92	1.96	12	1.42	-563.00	10890.00	36850	20240516	-42.06	17600	20231006	21.31	36850	-42.06	20240516	18400	16.03	20240805	36850	-42.06	20240516	17680	20.76	20231024	5.72	N	089010	500	76 억		1047800	N	N	0	N	00	N
108	20241014	130705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	1000	2	4.91	4379166200	206695	203.72	20350	21500	20350	26450	14250	20350	21186.61	6.83	0	33912	21116	20732	20416	20032	19716	20575	19875	77	6100	500	15050	50	1	15334346	3274	-37.92	1.96	12	1.35	-563.00	10890.00	36850	20240516	-42.06	17600	20231006	21.31	36850	-42.06	20240516	18400	16.03	20240805	36850	-42.06	20240516	17680	20.76	20231024	5.72	N	089010	500	76 억		1047800	N	N	0	N	00	N
109	20241014	120658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21200	850	2	4.18	3979369950	187939	185.23	20350	21500	20350	26450	14250	20350	21173.73	6.83	0	26208	21116	20732	20416	20032	19716	20575	19875	77	6100	500	15050	50	1	15334346	3251	-37.66	1.95	12	1.23	-563.00	10890.00	36850	20240516	-42.47	17600	20231006	20.45	36850	-42.47	20240516	18400	15.22	20240805	36850	-42.47	20240516	17680	19.91	20231024	5.72	N	089010	500	76 억		1047800	N	N	0	N	00	N
110	20241014	110658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21100	750	2	3.69	3802722150	179593	177.01	20350	21500	20350	26450	14250	20350	21174.11	6.83	0	27049	21116	20732	20416	20032	19716	20575	19875	77	6100	500	15050	50	1	15334346	3236	-37.48	1.94	12	1.17	-563.00	10890.00	36850	20240516	-42.74	17600	20231006	19.89	36850	-42.74	20240516	18400	14.67	20240805	36850	-42.74	20240516	17680	19.34	20231024	5.72	N	089010	500	76 억		1047800	N	N	0	N	00	N
111	20241014	100658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21200	850	2	4.18	3254201350	153664	151.45	20350	21500	20350	26450	14250	20350	21177.38	6.83	0	26961	21116	20732	20416	20032	19716	20575	19875	77	6100	500	15050	50	1	15334346	3251	-37.66	1.95	12	1.00	-563.00	10890.00	36850	20240516	-42.47	17600	20231006	20.45	36850	-42.47	20240516	18400	15.22	20240805	36850	-42.47	20240516	17680	19.91	20231024	5.72	N	089010	500	76 억		1047800	N	N	0	N	00	N
112	20241014	090702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	500	2	2.46	343541500	16650	16.41	20350	20850	20350	26450	14250	20350	20633.12	6.83	0	8297	21116	20732	20416	20032	19716	20575	19875	77	6100	500	15050	50	1	15334346	3197	-37.03	1.91	12	0.11	-563.00	10890.00	36850	20240516	-43.42	17600	20231006	18.47	36850	-43.42	20240516	18400	13.32	20240805	36850	-43.42	20240516	17680	17.93	20231024	5.72	N	089010	500	76 억		1047800	N	N	0	N	00	N
113	20241011	160647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20350	-150	5	-0.73	2060833550	100780	122.98	20500	20800	20100	26650	14350	20500	20448.94	6.81	0	3789	21333	20916	20683	20266	20033	20800	20150	77	6150	500	15170	50	1	15334346	3121	-36.15	1.87	12	0.66	-563.00	10890.00	36850	20240516	-44.78	17600	20231006	15.62	36850	-44.78	20240516	18400	10.60	20240805	36850	-44.78	20240516	17680	15.10	20231024	5.44	N	089010	500	76 억		1044204	N	N	0	N	00	N
114	20241011	150658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20300	-200	5	-0.98	1975235700	96567	117.84	20500	20800	20100	26650	14350	20500	20454.56	6.81	0	5514	21333	20916	20683	20266	20033	20800	20150	77	6150	500	15170	50	1	15334346	3113	-36.06	1.86	12	0.63	-563.00	10890.00	36850	20240516	-44.91	17600	20231006	15.34	36850	-44.91	20240516	18400	10.33	20240805	36850	-44.91	20240516	17680	14.82	20231024	5.44	N	089010	500	76 억		1044204	N	N	0	N	00	N
115	20241011	140659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20450	-50	5	-0.24	1274278850	61986	75.64	20500	20800	20350	26650	14350	20500	20557.53	6.81	0	4060	21333	20916	20683	20266	20033	20800	20150	77	6150	500	15170	50	1	15334346	3136	-36.32	1.88	12	0.40	-563.00	10890.00	36850	20240516	-44.50	17600	20231006	16.19	36850	-44.50	20240516	18400	11.14	20240805	36850	-44.50	20240516	17680	15.67	20231024	5.44	N	089010	500	76 억		1044204	N	N	0	N	00	N
116	20241011	130700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20650	150	2	0.73	1100139600	53510	65.30	20500	20800	20350	26650	14350	20500	20559.51	6.81	0	6067	21333	20916	20683	20266	20033	20800	20150	77	6150	500	15170	50	1	15334346	3167	-36.68	1.90	12	0.35	-563.00	10890.00	36850	20240516	-43.96	17600	20231006	17.33	36850	-43.96	20240516	18400	12.23	20240805	36850	-43.96	20240516	17680	16.80	20231024	5.44	N	089010	500	76 억		1044204	N	N	0	N	00	N
117	20241011	120656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20550	50	2	0.24	1024414850	49839	60.82	20500	20800	20350	26650	14350	20500	20554.48	6.81	0	6557	21333	20916	20683	20266	20033	20800	20150	77	6150	500	15170	50	1	15334346	3151	-36.50	1.89	12	0.33	-563.00	10890.00	36850	20240516	-44.23	17600	20231006	16.76	36850	-44.23	20240516	18400	11.68	20240805	36850	-44.23	20240516	17680	16.23	20231024	5.44	N	089010	500	76 억		1044204	N	N	0	N	00	N
118	20241011	110654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20650	150	2	0.73	884773250	43056	52.54	20500	20800	20350	26650	14350	20500	20549.36	6.81	0	5131	21333	20916	20683	20266	20033	20800	20150	77	6150	500	15170	50	1	15334346	3167	-36.68	1.90	12	0.28	-563.00	10890.00	36850	20240516	-43.96	17600	20231006	17.33	36850	-43.96	20240516	18400	12.23	20240805	36850	-43.96	20240516	17680	16.80	20231024	5.44	N	089010	500	76 억		1044204	N	N	0	N	00	N
119	20241011	100703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20600	100	2	0.49	562665300	27465	33.52	20500	20700	20350	26650	14350	20500	20486.63	6.81	0	6030	21333	20916	20683	20266	20033	20800	20150	77	6150	500	15170	50	1	15334346	3159	-36.59	1.89	12	0.18	-563.00	10890.00	36850	20240516	-44.10	17600	20231006	17.05	36850	-44.10	20240516	18400	11.96	20240805	36850	-44.10	20240516	17680	16.52	20231024	5.44	N	089010	500	76 억		1044204	N	N	0	N	00	N
120	20241011	090659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20700	200	2	0.98	75828800	3680	4.49	20500	20700	20500	26650	14350	20500	20605.65	6.81	0	2091	21333	20916	20683	20266	20033	20800	20150	77	6150	500	15170	50	1	15334346	3174	-36.77	1.90	12	0.02	-563.00	10890.00	36850	20240516	-43.83	17600	20231006	17.61	36850	-43.83	20240516	18400	12.50	20240805	36850	-43.83	20240516	17680	17.08	20231024	5.44	N	089010	500	76 억		1044204	N	N	0	N	00	N
121	20241010	160712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20500	-200	5	-0.97	1688457850	81529	37.18	20900	21100	20450	26900	14500	20700	20710.43	6.89	0	-12681	21933	21316	20883	20266	19833	21100	20050	77	6200	500	15310	50	1	15334346	3144	-36.41	1.88	12	0.53	-563.00	10890.00	36850	20240516	-44.37	17600	20231006	16.48	36850	-44.37	20240516	18400	11.41	20240805	36850	-44.37	20240516	17680	15.95	20231024	5.51	N	089010	500	76 억		1056902	N	N	0	N	00	N
122	20241010	150725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20500	-200	5	-0.97	1553196350	74931	34.17	20900	21100	20450	26900	14500	20700	20728.36	6.89	0	-10962	21933	21316	20883	20266	19833	21100	20050	77	6200	500	15310	50	1	15334346	3144	-36.41	1.88	12	0.49	-563.00	10890.00	36850	20240516	-44.37	17600	20231006	16.48	36850	-44.37	20240516	18400	11.41	20240805	36850	-44.37	20240516	17680	15.95	20231024	5.51	N	089010	500	76 억		1056902	N	N	0	N	00	N
123	20241010	140719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20700	0	3	0.00	1050408100	50498	23.03	20900	21100	20600	26900	14500	20700	20800.99	6.89	0	1758	21933	21316	20883	20266	19833	21100	20050	77	6200	500	15310	50	1	15334346	3174	-36.77	1.90	12	0.33	-563.00	10890.00	36850	20240516	-43.83	17600	20231006	17.61	36850	-43.83	20240516	18400	12.50	20240805	36850	-43.83	20240516	17680	17.08	20231024	5.51	N	089010	500	76 억		1056902	N	N	0	N	00	N
124	20241010	130717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20750	50	2	0.24	964939250	46370	21.15	20900	21100	20600	26900	14500	20700	20809.57	6.89	0	2445	21933	21316	20883	20266	19833	21100	20050	77	6200	500	15310	50	1	15334346	3182	-36.86	1.91	12	0.30	-563.00	10890.00	36850	20240516	-43.69	17600	20231006	17.90	36850	-43.69	20240516	18400	12.77	20240805	36850	-43.69	20240516	17680	17.36	20231024	5.51	N	089010	500	76 억		1056902	N	N	0	N	00	N
125	20241010	120718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20800	100	2	0.48	922979650	44349	20.22	20900	21100	20600	26900	14500	20700	20811.75	6.89	0	3498	21933	21316	20883	20266	19833	21100	20050	77	6200	500	15310	50	1	15334346	3190	-36.94	1.91	12	0.29	-563.00	10890.00	36850	20240516	-43.55	17600	20231006	18.18	36850	-43.55	20240516	18400	13.04	20240805	36850	-43.55	20240516	17680	17.65	20231024	5.51	N	089010	500	76 억		1056902	N	N	0	N	00	N
126	20241010	110717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20750	50	2	0.24	866517900	41633	18.99	20900	21100	20600	26900	14500	20700	20813.26	6.89	0	3710	21933	21316	20883	20266	19833	21100	20050	77	6200	500	15310	50	1	15334346	3182	-36.86	1.91	12	0.27	-563.00	10890.00	36850	20240516	-43.69	17600	20231006	17.90	36850	-43.69	20240516	18400	12.77	20240805	36850	-43.69	20240516	17680	17.36	20231024	5.51	N	089010	500	76 억		1056902	N	N	0	N	00	N
127	20241010	100716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20750	50	2	0.24	639183400	30695	14.00	20900	21100	20600	26900	14500	20700	20823.72	6.89	0	771	21933	21316	20883	20266	19833	21100	20050	77	6200	500	15310	50	1	15334346	3182	-36.86	1.91	12	0.20	-563.00	10890.00	36850	20240516	-43.69	17600	20231006	17.90	36850	-43.69	20240516	18400	12.77	20240805	36850	-43.69	20240516	17680	17.36	20231024	5.51	N	089010	500	76 억		1056902	N	N	0	N	00	N
128	20241010	090719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20900	200	2	0.97	219114750	10446	4.76	20900	21100	20900	26900	14500	20700	20976.08	6.89	0	2496	21933	21316	20883	20266	19833	21100	20050	77	6200	500	15310	50	1	15334346	3205	-37.12	1.92	12	0.07	-563.00	10890.00	36850	20240516	-43.28	17600	20231006	18.75	36850	-43.28	20240516	18400	13.59	20240805	36850	-43.28	20240516	17680	18.21	20231024	5.51	N	089010	500	76 억		1056902	N	N	0	N	00	N
129	20241008	160712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20700	-800	5	-3.72	4532428350	218537	229.72	21250	21500	20450	27950	15050	21500	20740.03	7.38	0	-85377	22000	21750	21300	21050	20600	21875	21175	77	6450	500	15910	50	1	15334346	3174	-36.77	1.90	12	1.43	-563.00	10890.00	36850	20240516	-43.83	17600	20231006	17.61	36850	-43.83	20240516	18400	12.50	20240805	36850	-43.83	20240516	17680	17.08	20231024	5.54	N	089010	500	76 억		1130938	N	N	0	N	00	N
130	20241008	150716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	-650	5	-3.02	4363255500	210387	221.15	21250	21500	20450	27950	15050	21500	20739.19	7.38	0	-84350	22000	21750	21300	21050	20600	21875	21175	77	6450	500	15910	50	1	15334346	3197	-37.03	1.91	12	1.37	-563.00	10890.00	36850	20240516	-43.42	17600	20231006	18.47	36850	-43.42	20240516	18400	13.32	20240805	36850	-43.42	20240516	17680	17.93	20231024	5.54	N	089010	500	76 억		1130938	N	N	0	N	00	N
131	20241008	140714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20600	-900	5	-4.19	3771059950	181703	191.00	21250	21500	20450	27950	15050	21500	20753.98	7.38	0	-75087	22000	21750	21300	21050	20600	21875	21175	77	6450	500	15910	50	1	15334346	3159	-36.59	1.89	12	1.18	-563.00	10890.00	36850	20240516	-44.10	17600	20231006	17.05	36850	-44.10	20240516	18400	11.96	20240805	36850	-44.10	20240516	17680	16.52	20231024	5.54	N	089010	500	76 억		1130938	N	N	0	N	00	N
132	20241008	130713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20550	-950	5	-4.42	3459323050	166545	175.07	21250	21500	20450	27950	15050	21500	20771.10	7.38	0	-71383	22000	21750	21300	21050	20600	21875	21175	77	6450	500	15910	50	1	15334346	3151	-36.50	1.89	12	1.09	-563.00	10890.00	36850	20240516	-44.23	17600	20231006	16.76	36850	-44.23	20240516	18400	11.68	20240805	36850	-44.23	20240516	17680	16.23	20231024	5.54	N	089010	500	76 억		1130938	N	N	0	N	00	N
133	20241008	120714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20650	-850	5	-3.95	2732747250	131132	137.84	21250	21500	20500	27950	15050	21500	20839.67	7.38	0	-53025	22000	21750	21300	21050	20600	21875	21175	77	6450	500	15910	50	1	15334346	3167	-36.68	1.90	12	0.86	-563.00	10890.00	36850	20240516	-43.96	17600	20231006	17.33	36850	-43.96	20240516	18400	12.23	20240805	36850	-43.96	20240516	17680	16.80	20231024	5.54	N	089010	500	76 억		1130938	N	N	0	N	00	N
134	20241008	110713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20650	-850	5	-3.95	1968004450	93984	98.79	21250	21500	20600	27950	15050	21500	20939.78	7.38	0	-43630	22000	21750	21300	21050	20600	21875	21175	77	6450	500	15910	50	1	15334346	3167	-36.68	1.90	12	0.61	-563.00	10890.00	36850	20240516	-43.96	17600	20231006	17.33	36850	-43.96	20240516	18400	12.23	20240805	36850	-43.96	20240516	17680	16.80	20231024	5.54	N	089010	500	76 억		1130938	N	N	0	N	00	N
135	20241008	100715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20900	-600	5	-2.79	1047500900	49706	52.25	21250	21500	20900	27950	15050	21500	21073.93	7.38	0	-21251	22000	21750	21300	21050	20600	21875	21175	77	6450	500	15910	50	1	15334346	3205	-37.12	1.92	12	0.32	-563.00	10890.00	36850	20240516	-43.28	17600	20231006	18.75	36850	-43.28	20240516	18400	13.59	20240805	36850	-43.28	20240516	17680	18.21	20231024	5.54	N	089010	500	76 억		1130938	N	N	0	N	00	N
136	20241008	090714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21500	0	3	0.00	81581350	3826	4.02	21250	21500	21250	27950	15050	21500	21322.88	7.38	0	1724	22000	21750	21300	21050	20600	21875	21175	77	6450	500	15910	50	1	15334346	3297	-38.19	1.97	12	0.02	-563.00	10890.00	36850	20240516	-41.66	17600	20231006	22.16	36850	-41.66	20240516	18400	16.85	20240805	36850	-41.66	20240516	17680	21.61	20231024	5.54	N	089010	500	76 억		1130938	N	N	0	N	00	N
137	20241007	160717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21500	550	2	2.63	2004629350	94230	122.08	21000	21550	20850	27200	14700	20950	21272.13	7.20	0	26626	21750	21350	21150	20750	20550	21250	20650	77	6250	500	15500	50	1	15334346	3297	-38.19	1.97	12	0.61	-563.00	10890.00	36850	20240516	-41.66	17600	20231006	22.16	36850	-41.66	20240516	18400	16.85	20240805	36850	-41.66	20240516	17680	21.61	20231024	5.56	N	089010	500	76 억		1103477	N	N	0	N	00	N
138	20241007	150652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21450	500	2	2.39	1919396350	90257	116.93	21000	21550	20850	27200	14700	20950	21265.90	7.20	0	27025	21750	21350	21150	20750	20550	21250	20650	77	6250	500	15500	50	1	15334346	3289	-38.10	1.97	12	0.59	-563.00	10890.00	36850	20240516	-41.79	17600	20231006	21.88	36850	-41.79	20240516	18400	16.58	20240805	36850	-41.79	20240516	17680	21.32	20231024	5.56	N	089010	500	76 억		1103477	N	N	0	N	00	N
139	20241007	140721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21500	550	2	2.63	1841527700	86630	112.23	21000	21550	20850	27200	14700	20950	21257.39	7.20	0	28621	21750	21350	21150	20750	20550	21250	20650	77	6250	500	15500	50	1	15334346	3297	-38.19	1.97	12	0.56	-563.00	10890.00	36850	20240516	-41.66	17600	20231006	22.16	36850	-41.66	20240516	18400	16.85	20240805	36850	-41.66	20240516	17680	21.61	20231024	5.56	N	089010	500	76 억		1103477	N	N	0	N	00	N
140	20241007	130651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21400	450	2	2.15	1570527850	74020	95.90	21000	21500	20850	27200	14700	20950	21217.61	7.20	0	22633	21750	21350	21150	20750	20550	21250	20650	77	6250	500	15500	50	1	15334346	3282	-38.01	1.97	12	0.48	-563.00	10890.00	36850	20240516	-41.93	17600	20231006	21.59	36850	-41.93	20240516	18400	16.30	20240805	36850	-41.93	20240516	17680	21.04	20231024	5.56	N	089010	500	76 억		1103477	N	N	0	N	00	N
141	20241007	120727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	400	2	1.91	1379159250	65059	84.29	21000	21500	20850	27200	14700	20950	21198.59	7.20	0	19944	21750	21350	21150	20750	20550	21250	20650	77	6250	500	15500	50	1	15334346	3274	-37.92	1.96	12	0.42	-563.00	10890.00	36850	20240516	-42.06	17600	20231006	21.31	36850	-42.06	20240516	18400	16.03	20240805	36850	-42.06	20240516	17680	20.76	20231024	5.56	N	089010	500	76 억		1103477	N	N	0	N	00	N
142	20241007	110642	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	400	2	1.91	911120650	43095	55.83	21000	21450	20850	27200	14700	20950	21142.14	7.20	0	11327	21750	21350	21150	20750	20550	21250	20650	77	6250	500	15500	50	1	15334346	3274	-37.92	1.96	12	0.28	-563.00	10890.00	36850	20240516	-42.06	17600	20231006	21.31	36850	-42.06	20240516	18400	16.03	20240805	36850	-42.06	20240516	17680	20.76	20231024	5.56	N	089010	500	76 억		1103477	N	N	0	N	00	N
143	20241007	100643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	400	2	1.91	660196800	31332	40.59	21000	21350	20850	27200	14700	20950	21071.01	7.20	0	10356	21750	21350	21150	20750	20550	21250	20650	77	6250	500	15500	50	1	15334346	3274	-37.92	1.96	12	0.20	-563.00	10890.00	36850	20240516	-42.06	17600	20231006	21.31	36850	-42.06	20240516	18400	16.03	20240805	36850	-42.06	20240516	17680	20.76	20231024	5.56	N	089010	500	76 억		1103477	N	N	0	N	00	N
144	20241007	090716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	-100	5	-0.48	109857650	5238	6.79	21000	21100	20850	27200	14700	20950	20973.21	7.20	0	-1270	21750	21350	21150	20750	20550	21250	20650	77	6250	500	15500	50	1	15334346	3197	-37.03	1.91	12	0.03	-563.00	10890.00	36850	20240516	-43.42	17600	20231006	18.47	36850	-43.42	20240516	18400	13.32	20240805	36850	-43.42	20240516	17680	17.93	20231024	5.56	N	089010	500	76 억		1103477	N	N	0	N	00	N
145	20241004	160623	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20950	-350	5	-1.64	1600180700	75619	81.43	21250	21550	20950	27650	14950	21300	21161.17	7.34	0	-22520	22200	21750	21250	20800	20300	21975	21025	77	6350	500	15760	50	1	15334346	3213	-37.21	1.92	12	0.49	-563.00	10890.00	36850	20240516	-43.15	17600	20231006	19.03	36850	-43.15	20240516	18400	13.86	20240805	36850	-43.15	20240516	17600	19.03	20231006	5.60	N	089010	500	76 억		1125737	N	N	0	N	00	N
146	20241004	150631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21000	-300	5	-1.41	1441711000	68062	73.29	21250	21550	20950	27650	14950	21300	21182.32	7.34	0	-19968	22200	21750	21250	20800	20300	21975	21025	77	6350	500	15760	50	1	15334346	3220	-37.30	1.93	12	0.44	-563.00	10890.00	36850	20240516	-43.01	17600	20231006	19.32	36850	-43.01	20240516	18400	14.13	20240805	36850	-43.01	20240516	17600	19.32	20231006	5.60	N	089010	500	76 억		1125737	N	N	0	N	00	N
147	20241004	140632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21000	-300	5	-1.41	1277590600	60258	64.89	21250	21550	20950	27650	14950	21300	21202.01	7.34	0	-16066	22200	21750	21250	20800	20300	21975	21025	77	6350	500	15760	50	1	15334346	3220	-37.30	1.93	12	0.39	-563.00	10890.00	36850	20240516	-43.01	17600	20231006	19.32	36850	-43.01	20240516	18400	14.13	20240805	36850	-43.01	20240516	17600	19.32	20231006	5.60	N	089010	500	76 억		1125737	N	N	0	N	00	N
148	20241004	130630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21100	-200	5	-0.94	1105147000	52074	56.07	21250	21550	20950	27650	14950	21300	21222.63	7.34	0	-12180	22200	21750	21250	20800	20300	21975	21025	77	6350	500	15760	50	1	15334346	3236	-37.48	1.94	12	0.34	-563.00	10890.00	36850	20240516	-42.74	17600	20231006	19.89	36850	-42.74	20240516	18400	14.67	20240805	36850	-42.74	20240516	17600	19.89	20231006	5.60	N	089010	500	76 억		1125737	N	N	0	N	00	N
149	20241004	120628	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21250	-50	5	-0.23	898021750	42284	45.53	21250	21550	20950	27650	14950	21300	21237.86	7.34	0	-9013	22200	21750	21250	20800	20300	21975	21025	77	6350	500	15760	50	1	15334346	3259	-37.74	1.95	12	0.28	-563.00	10890.00	36850	20240516	-42.33	17600	20231006	20.74	36850	-42.33	20240516	18400	15.49	20240805	36850	-42.33	20240516	17600	20.74	20231006	5.60	N	089010	500	76 억		1125737	N	N	0	N	00	N
150	20241004	110624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21300	0	3	0.00	727023350	34262	36.89	21250	21550	20950	27650	14950	21300	21219.52	7.34	0	-5289	22200	21750	21250	20800	20300	21975	21025	77	6350	500	15760	50	1	15334346	3266	-37.83	1.96	12	0.22	-563.00	10890.00	36850	20240516	-42.20	17600	20231006	21.02	36850	-42.20	20240516	18400	15.76	20240805	36850	-42.20	20240516	17600	21.02	20231006	5.60	N	089010	500	76 억		1125737	N	N	0	N	00	N
151	20241004	100624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21250	-50	5	-0.23	484436400	22857	24.61	21250	21550	20950	27650	14950	21300	21194.22	7.34	0	-489	22200	21750	21250	20800	20300	21975	21025	77	6350	500	15760	50	1	15334346	3259	-37.74	1.95	12	0.15	-563.00	10890.00	36850	20240516	-42.33	17600	20231006	20.74	36850	-42.33	20240516	18400	15.49	20240805	36850	-42.33	20240516	17600	20.74	20231006	5.60	N	089010	500	76 억		1125737	N	N	0	N	00	N
152	20241004	090624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	50	2	0.23	152175300	7137	7.69	21250	21550	21250	27650	14950	21300	21322.03	7.34	0	3614	22200	21750	21250	20800	20300	21975	21025	77	6350	500	15760	50	1	15334346	3274	-37.92	1.96	12	0.05	-563.00	10890.00	36850	20240516	-42.06	17600	20231006	21.31	36850	-42.06	20240516	18400	16.03	20240805	36850	-42.06	20240516	17600	21.31	20231006	5.60	N	089010	500	76 억		1125737	N	N	0	N	00	N
153	20241002	160621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21300	-100	5	-0.47	1909712650	89773	81.38	21100	21700	20750	27800	15000	21400	21272.45	7.36	0	-3502	22266	21832	21566	21132	20866	21700	21000	77	6400	500	15830	50	1	15334346	3266	-37.83	1.96	12	0.59	-563.00	10890.00	36850	20240516	-42.20	17600	20231006	21.02	36850	-42.20	20240516	18400	15.76	20240805	36850	-42.20	20240516	17600	21.02	20231006	5.78	N	089010	500	76 억		1129161	N	N	0	N	00	N
154	20241002	150632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21250	-150	5	-0.70	1830195250	86038	78.00	21100	21700	20750	27800	15000	21400	21271.69	7.36	0	-4919	22266	21832	21566	21132	20866	21700	21000	77	6400	500	15830	50	1	15334346	3259	-37.74	1.95	12	0.56	-563.00	10890.00	36850	20240516	-42.33	17600	20231006	20.74	36850	-42.33	20240516	18400	15.49	20240805	36850	-42.33	20240516	17600	20.74	20231006	5.78	N	089010	500	76 억		1129161	N	N	0	N	00	N
155	20241002	140630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21500	100	2	0.47	1671449500	78623	71.28	21100	21700	20750	27800	15000	21400	21258.74	7.36	0	-3300	22266	21832	21566	21132	20866	21700	21000	77	6400	500	15830	50	1	15334346	3297	-38.19	1.97	12	0.51	-563.00	10890.00	36850	20240516	-41.66	17600	20231006	22.16	36850	-41.66	20240516	18400	16.85	20240805	36850	-41.66	20240516	17600	22.16	20231006	5.78	N	089010	500	76 억		1129161	N	N	0	N	00	N
156	20241002	130624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21600	200	2	0.93	1524155250	71784	65.08	21100	21700	20750	27800	15000	21400	21232.13	7.36	0	-1681	22266	21832	21566	21132	20866	21700	21000	77	6400	500	15830	50	1	15334346	3312	-38.37	1.98	12	0.47	-563.00	10890.00	36850	20240516	-41.38	17600	20231006	22.73	36850	-41.38	20240516	18400	17.39	20240805	36850	-41.38	20240516	17600	22.73	20231006	5.78	N	089010	500	76 억		1129161	N	N	0	N	00	N
157	20241002	120620	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21500	100	2	0.47	1267943900	59916	54.32	21100	21650	20750	27800	15000	21400	21161.36	7.36	0	-8435	22266	21832	21566	21132	20866	21700	21000	77	6400	500	15830	50	1	15334346	3297	-38.19	1.97	12	0.39	-563.00	10890.00	36850	20240516	-41.66	17600	20231006	22.16	36850	-41.66	20240516	18400	16.85	20240805	36850	-41.66	20240516	17600	22.16	20231006	5.78	N	089010	500	76 억		1129161	N	N	0	N	00	N
158	20241002	110614	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21550	150	2	0.70	1159313750	54858	49.73	21100	21650	20750	27800	15000	21400	21132.18	7.36	0	-7376	22266	21832	21566	21132	20866	21700	21000	77	6400	500	15830	50	1	15334346	3305	-38.28	1.98	12	0.36	-563.00	10890.00	36850	20240516	-41.52	17600	20231006	22.44	36850	-41.52	20240516	18400	17.12	20240805	36850	-41.52	20240516	17600	22.44	20231006	5.78	N	089010	500	76 억		1129161	N	N	0	N	00	N
159	20241002	100613	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21150	-250	5	-1.17	741381900	35388	32.08	21100	21200	20750	27800	15000	21400	20947.96	7.36	0	-9258	22266	21832	21566	21132	20866	21700	21000	77	6400	500	15830	50	1	15334346	3243	-37.57	1.94	12	0.23	-563.00	10890.00	36850	20240516	-42.61	17600	20231006	20.17	36850	-42.61	20240516	18400	14.95	20240805	36850	-42.61	20240516	17600	20.17	20231006	5.78	N	089010	500	76 억		1129161	N	N	0	N	00	N
160	20241002	090612	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20950	-450	5	-2.10	262741100	12490	11.32	21100	21200	20950	27800	15000	21400	21031.19	7.36	0	-3205	22266	21832	21566	21132	20866	21700	21000	77	6400	500	15830	50	1	15334346	3213	-37.21	1.92	12	0.08	-563.00	10890.00	36850	20240516	-43.15	17600	20231006	19.03	36850	-43.15	20240516	18400	13.86	20240805	36850	-43.15	20240516	17600	19.03	20231006	5.78	N	089010	500	76 억		1129161	N	N	0	N	00	N