KissMeData/114840/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	160855	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18840	340	2	1.84	3637532440	195281	92.43	18550	19200	18000	24050	12950	18500	18627.16	9.64	0	18964	19086	18792	18456	18162	17826	18625	17995	86	5550	500	13320	10	1	17241944	3248	16.16	4.70	12	1.13	1166.00	4011.00	45150	20240603	-58.27	10828	20231204	73.99	45150	-58.27	20240603	12828	46.87	20240103	45150	-58.27	20240603	16120	16.87	20240228	1.48	N	114840	500	86 억		1661878	N	N	3132	N	00	N
3	20241031	150907	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18650	150	2	0.81	3483371060	187097	88.55	18550	19200	18000	24050	12950	18500	18618.00	9.64	0	15152	19086	18792	18456	18162	17826	18625	17995	86	5550	500	13320	10	1	17241944	3216	15.99	4.65	12	1.09	1166.00	4011.00	45150	20240603	-58.69	10828	20231204	72.24	45150	-58.69	20240603	12828	45.39	20240103	45150	-58.69	20240603	16120	15.69	20240228	1.48	N	114840	500	86 억		1661878	N	N	1804	N	00	N
4	20241031	140906	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18770	270	2	1.46	3199157610	171945	81.38	18550	19200	18000	24050	12950	18500	18605.70	9.64	0	15413	19086	18792	18456	18162	17826	18625	17995	86	5550	500	13320	10	1	17241944	3236	16.10	4.68	12	1.00	1166.00	4011.00	45150	20240603	-58.43	10828	20231204	73.35	45150	-58.43	20240603	12828	46.32	20240103	45150	-58.43	20240603	16120	16.44	20240228	1.48	N	114840	500	86 억		1661878	N	N	1804	N	00	N
5	20241031	130905	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18750	250	2	1.35	2846873550	153155	72.49	18550	19200	18000	24050	12950	18500	18588.19	9.64	0	12821	19086	18792	18456	18162	17826	18625	17995	86	5550	500	13320	10	1	17241944	3233	16.08	4.67	12	0.89	1166.00	4011.00	45150	20240603	-58.47	10828	20231204	73.16	45150	-58.47	20240603	12828	46.16	20240103	45150	-58.47	20240603	16120	16.32	20240228	1.48	N	114840	500	86 억		1661878	N	N	1804	N	00	N
6	20241031	120905	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18540	40	2	0.22	2413926350	129993	61.53	18550	19200	18000	24050	12950	18500	18569.66	9.64	0	9214	19086	18792	18456	18162	17826	18625	17995	86	5550	500	13320	10	1	17241944	3197	15.90	4.62	12	0.75	1166.00	4011.00	45150	20240603	-58.94	10828	20231204	71.22	45150	-58.94	20240603	12828	44.53	20240103	45150	-58.94	20240603	16120	15.01	20240228	1.48	N	114840	500	86 억		1661878	N	N	1804	N	00	N
7	20241031	110905	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19020	520	2	2.81	1924926530	103805	49.13	18550	19200	18000	24050	12950	18500	18543.68	9.64	0	11758	19086	18792	18456	18162	17826	18625	17995	86	5550	500	13320	10	1	17241944	3279	16.31	4.74	12	0.60	1166.00	4011.00	45150	20240603	-57.87	10828	20231204	75.66	45150	-57.87	20240603	12828	48.27	20240103	45150	-57.87	20240603	16120	17.99	20240228	1.48	N	114840	500	86 억		1661878	N	N	1804	N	00	N
8	20241031	100905	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18160	-340	5	-1.84	653044770	36033	17.05	18550	18550	18000	24050	12950	18500	18123.52	9.64	0	-195	19086	18792	18456	18162	17826	18625	17995	86	5550	500	13320	10	1	17241944	3131	15.57	4.53	12	0.21	1166.00	4011.00	45150	20240603	-59.78	10828	20231204	67.71	45150	-59.78	20240603	12828	41.57	20240103	45150	-59.78	20240603	16120	12.66	20240228	1.48	N	114840	500	86 억		1661878	N	N	1804	N	00	N
9	20241031	090902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18090	-410	5	-2.22	124626760	6822	3.23	18550	18550	18000	24050	12950	18500	18268.36	9.64	0	-4048	19086	18792	18456	18162	17826	18625	17995	86	5550	500	13320	10	1	17241944	3119	15.51	4.51	12	0.04	1166.00	4011.00	45150	20240603	-59.93	10828	20231204	67.07	45150	-59.93	20240603	12828	41.02	20240103	45150	-59.93	20240603	16120	12.22	20240228	1.48	N	114840	500	86 억		1661878	N	N	1804	N	00	N
10	20241030	160901	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18500	40	2	0.22	3880894930	211121	80.97	18510	18750	18120	23950	12930	18460	18382.32	9.18	0	48368	19926	19192	18696	17962	17466	18945	17715	86	5490	500	13290	10	1	17241944	3190	15.87	4.61	12	1.22	1166.00	4011.00	45150	20240603	-59.03	10828	20231204	70.85	45150	-59.03	20240603	12828	44.22	20240103	45150	-59.03	20240603	16120	14.76	20240228	1.45	N	114840	500	86 억		1582731	N	N	1804	N	00	N
11	20241030	150922	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18500	40	2	0.22	3678933910	200212	76.79	18510	18750	18120	23950	12930	18460	18375.19	9.18	0	45495	19926	19192	18696	17962	17466	18945	17715	86	5490	500	13290	10	1	17241944	3190	15.87	4.61	12	1.16	1166.00	4011.00	45150	20240603	-59.03	10828	20231204	70.85	45150	-59.03	20240603	12828	44.22	20240103	45150	-59.03	20240603	16120	14.76	20240228	1.45	N	114840	500	86 억		1582731	N	N	266	N	00	N
12	20241030	140903	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18180	-280	5	-1.52	2982210590	162307	62.25	18510	18750	18120	23950	12930	18460	18373.89	9.18	0	27591	19926	19192	18696	17962	17466	18945	17715	86	5490	500	13290	10	1	17241944	3135	15.59	4.53	12	0.94	1166.00	4011.00	45150	20240603	-59.73	10828	20231204	67.90	45150	-59.73	20240603	12828	41.72	20240103	45150	-59.73	20240603	16120	12.78	20240228	1.45	N	114840	500	86 억		1582731	N	N	266	N	00	N
13	20241030	130908	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18230	-230	5	-1.25	2535819200	137755	52.83	18510	18750	18120	23950	12930	18460	18408.18	9.18	0	20041	19926	19192	18696	17962	17466	18945	17715	86	5490	500	13290	10	1	17241944	3143	15.63	4.55	12	0.80	1166.00	4011.00	45150	20240603	-59.62	10828	20231204	68.36	45150	-59.62	20240603	12828	42.11	20240103	45150	-59.62	20240603	16120	13.09	20240228	1.45	N	114840	500	86 억		1582731	N	N	266	N	00	N
14	20241030	120921	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18210	-250	5	-1.35	2233876230	121154	46.47	18510	18750	18120	23950	12930	18460	18438.32	9.18	0	13908	19926	19192	18696	17962	17466	18945	17715	86	5490	500	13290	10	1	17241944	3140	15.62	4.54	12	0.70	1166.00	4011.00	45150	20240603	-59.67	10828	20231204	68.18	45150	-59.67	20240603	12828	41.96	20240103	45150	-59.67	20240603	16120	12.97	20240228	1.45	N	114840	500	86 억		1582731	N	N	266	N	00	N
15	20241030	110905	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18430	-30	5	-0.16	1619356410	87515	33.56	18510	18750	18230	23950	12930	18460	18503.76	9.18	0	2657	19926	19192	18696	17962	17466	18945	17715	86	5490	500	13290	10	1	17241944	3178	15.81	4.59	12	0.51	1166.00	4011.00	45150	20240603	-59.18	10828	20231204	70.21	45150	-59.18	20240603	12828	43.67	20240103	45150	-59.18	20240603	16120	14.33	20240228	1.45	N	114840	500	86 억		1582731	N	N	266	N	00	N
16	20241030	100901	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18510	50	2	0.27	778133150	42094	16.14	18510	18750	18230	23950	12930	18460	18485.61	9.18	0	-6243	19926	19192	18696	17962	17466	18945	17715	86	5490	500	13290	10	1	17241944	3191	15.87	4.61	12	0.24	1166.00	4011.00	45150	20240603	-59.00	10828	20231204	70.95	45150	-59.00	20240603	12828	44.29	20240103	45150	-59.00	20240603	16120	14.83	20240228	1.45	N	114840	500	86 억		1582731	N	N	266	N	00	N
17	20241030	090907	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18480	20	2	0.11	365717640	19784	7.59	18510	18750	18230	23950	12930	18460	18485.53	9.18	0	-9399	19926	19192	18696	17962	17466	18945	17715	86	5490	500	13290	10	1	17241944	3186	15.85	4.61	12	0.11	1166.00	4011.00	45150	20240603	-59.07	10828	20231204	70.67	45150	-59.07	20240603	12828	44.06	20240103	45150	-59.07	20240603	16120	14.64	20240228	1.45	N	114840	500	86 억		1582731	N	N	266	N	00	N
18	20241029	160833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18460	-840	5	-4.35	4793609950	259832	202.76	19320	19430	18200	25050	13510	19300	18448.88	8.77	0	52344	20260	19780	19500	19020	18740	19640	18880	86	5750	500	13890	10	1	17221944	3179	15.83	4.60	12	1.51	1166.00	4011.00	45150	20240603	-59.11	10828	20231204	70.48	45150	-59.11	20240603	12828	43.90	20240103	45150	-59.11	20240603	16120	14.52	20240228	1.48	N	114840	500	86 억		1510050	N	N	266	N	00	N
19	20241029	150847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18340	-960	5	-4.97	4630007360	250943	195.83	19320	19430	18200	25050	13510	19300	18450.43	8.77	0	48494	20260	19780	19500	19020	18740	19640	18880	86	5750	500	13890	10	1	17221944	3159	15.73	4.57	12	1.46	1166.00	4011.00	45150	20240603	-59.38	10828	20231204	69.38	45150	-59.38	20240603	12828	42.97	20240103	45150	-59.38	20240603	16120	13.77	20240228	1.48	N	114840	500	86 억		1510050	N	N	770	N	00	N
20	20241029	140747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18290	-1010	5	-5.23	3725685860	201572	157.30	19320	19430	18240	25050	13510	19300	18483.15	8.77	0	32665	20260	19780	19500	19020	18740	19640	18880	86	5750	500	13890	10	1	17221944	3150	15.69	4.56	12	1.17	1166.00	4011.00	45150	20240603	-59.49	10828	20231204	68.91	45150	-59.49	20240603	12828	42.58	20240103	45150	-59.49	20240603	16120	13.46	20240228	1.48	N	114840	500	86 억		1510050	N	N	770	N	00	N
21	20241029	130840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18330	-970	5	-5.03	3335491260	180282	140.68	19320	19430	18240	25050	13510	19300	18501.52	8.77	0	25422	20260	19780	19500	19020	18740	19640	18880	86	5750	500	13890	10	1	17221944	3157	15.72	4.57	12	1.05	1166.00	4011.00	45150	20240603	-59.40	10828	20231204	69.28	45150	-59.40	20240603	12828	42.89	20240103	45150	-59.40	20240603	16120	13.71	20240228	1.48	N	114840	500	86 억		1510050	N	N	770	N	00	N
22	20241029	120842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18370	-930	5	-4.82	2942868810	158847	123.96	19320	19430	18240	25050	13510	19300	18526.44	8.77	0	18726	20260	19780	19500	19020	18740	19640	18880	86	5750	500	13890	10	1	17221944	3164	15.75	4.58	12	0.92	1166.00	4011.00	45150	20240603	-59.31	10828	20231204	69.65	45150	-59.31	20240603	12828	43.20	20240103	45150	-59.31	20240603	16120	13.96	20240228	1.48	N	114840	500	86 억		1510050	N	N	770	N	00	N
23	20241029	110857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18440	-860	5	-4.46	2142854270	115209	89.90	19320	19430	18240	25050	13510	19300	18599.71	8.77	0	-484	20260	19780	19500	19020	18740	19640	18880	86	5750	500	13890	10	1	17221944	3176	15.81	4.60	12	0.67	1166.00	4011.00	45150	20240603	-59.16	10828	20231204	70.30	45150	-59.16	20240603	12828	43.75	20240103	45150	-59.16	20240603	16120	14.39	20240228	1.48	N	114840	500	86 억		1510050	N	N	770	N	00	N
24	20241029	100839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18620	-680	5	-3.52	1202676900	64261	50.15	19320	19430	18560	25050	13510	19300	18715.50	8.77	0	3513	20260	19780	19500	19020	18740	19640	18880	86	5750	500	13890	10	1	17221944	3207	15.97	4.64	12	0.37	1166.00	4011.00	45150	20240603	-58.76	10828	20231204	71.96	45150	-58.76	20240603	12828	45.15	20240103	45150	-58.76	20240603	16120	15.51	20240228	1.48	N	114840	500	86 억		1510050	N	N	770	N	00	N
25	20241028	160831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19300	-400	5	-2.03	2500214270	127741	109.56	19700	19980	19220	25600	13790	19700	19572.83	8.68	0	15543	20966	20332	19966	19332	18966	20150	19150	86	5900	500	14180	10	1	17221944	3324	16.55	4.81	12	0.74	1166.00	4011.00	45150	20240603	-57.25	10828	20231204	78.24	45150	-57.25	20240603	12828	50.45	20240103	45150	-57.25	20240603	16120	19.73	20240228	1.48	N	114840	500	86 억		1494286	N	N	770	N	00	N
26	20241028	150837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19280	-420	5	-2.13	2404987240	122810	105.33	19700	19980	19220	25600	13790	19700	19582.99	8.68	0	14509	20966	20332	19966	19332	18966	20150	19150	86	5900	500	14180	10	1	17221944	3320	16.54	4.81	12	0.71	1166.00	4011.00	45150	20240603	-57.30	10828	20231204	78.06	45150	-57.30	20240603	12828	50.30	20240103	45150	-57.30	20240603	16120	19.60	20240228	1.48	N	114840	500	86 억		1494286	N	N	99	N	00	N
27	20241028	140838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19410	-290	5	-1.47	2005523220	102128	87.59	19700	19980	19370	25600	13790	19700	19637.35	8.68	0	11637	20966	20332	19966	19332	18966	20150	19150	86	5900	500	14180	10	1	17221944	3343	16.65	4.84	12	0.59	1166.00	4011.00	45150	20240603	-57.01	10828	20231204	79.26	45150	-57.01	20240603	12828	51.31	20240103	45150	-57.01	20240603	16120	20.41	20240228	1.48	N	114840	500	86 억		1494286	N	N	99	N	00	N
28	20241028	130832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19610	-90	5	-0.46	1570283590	79775	68.42	19700	19980	19500	25600	13790	19700	19683.91	8.68	0	18369	20966	20332	19966	19332	18966	20150	19150	86	5900	500	14180	10	1	17221944	3377	16.82	4.89	12	0.46	1166.00	4011.00	45150	20240603	-56.57	10828	20231204	81.10	45150	-56.57	20240603	12828	52.87	20240103	45150	-56.57	20240603	16120	21.65	20240228	1.48	N	114840	500	86 억		1494286	N	N	99	N	00	N
29	20241028	120836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19650	-50	5	-0.25	1320557330	67063	57.52	19700	19980	19500	25600	13790	19700	19691.30	8.68	0	15539	20966	20332	19966	19332	18966	20150	19150	86	5900	500	14180	10	1	17221944	3384	16.85	4.90	12	0.39	1166.00	4011.00	45150	20240603	-56.48	10828	20231204	81.47	45150	-56.48	20240603	12828	53.18	20240103	45150	-56.48	20240603	16120	21.90	20240228	1.48	N	114840	500	86 억		1494286	N	N	99	N	00	N
30	20241028	110724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19760	60	2	0.30	1034263310	52492	45.02	19700	19980	19500	25600	13790	19700	19703.26	8.68	0	15048	20966	20332	19966	19332	18966	20150	19150	86	5900	500	14180	10	1	17221944	3403	16.95	4.93	12	0.30	1166.00	4011.00	45150	20240603	-56.23	10828	20231204	82.49	45150	-56.23	20240603	12828	54.04	20240103	45150	-56.23	20240603	16120	22.58	20240228	1.48	N	114840	500	86 억		1494286	N	N	99	N	00	N
31	20241028	100832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19730	30	2	0.15	523295900	26478	22.71	19700	19980	19500	25600	13790	19700	19763.42	8.68	0	153	20966	20332	19966	19332	18966	20150	19150	86	5900	500	14180	10	1	17221944	3398	16.92	4.92	12	0.15	1166.00	4011.00	45150	20240603	-56.30	10828	20231204	82.21	45150	-56.30	20240603	12828	53.80	20240103	45150	-56.30	20240603	16120	22.39	20240228	1.48	N	114840	500	86 억		1494286	N	N	99	N	00	N
32	20241028	090831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19780	80	2	0.41	40765770	2065	1.77	19700	19900	19500	25600	13790	19700	19741.29	8.68	0	-372	20966	20332	19966	19332	18966	20150	19150	86	5900	500	14180	10	1	17221944	3407	16.96	4.93	12	0.01	1166.00	4011.00	45150	20240603	-56.19	10828	20231204	82.67	45150	-56.19	20240603	12828	54.19	20240103	45150	-56.19	20240603	16120	22.70	20240228	1.48	N	114840	500	86 억		1494286	N	N	99	N	00	N
33	20241025	160834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19700	-650	5	-3.19	2307959210	116130	129.93	20250	20600	19600	26450	14250	20350	19873.99	8.57	0	17560	20850	20600	20300	20050	19750	20725	20175	86	6100	500	14650	10	1	17221944	3393	16.90	4.91	12	0.67	1166.00	4011.00	45150	20240603	-56.37	10828	20231204	81.94	45150	-56.37	20240603	12828	53.57	20240103	45150	-56.37	20240603	16120	22.21	20240228	1.48	N	114840	500	86 억		1476582	N	N	99	N	00	N
34	20241025	150835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19680	-670	5	-3.29	2210217460	111163	124.37	20250	20600	19600	26450	14250	20350	19882.67	8.57	0	15997	20850	20600	20300	20050	19750	20725	20175	86	6100	500	14650	10	1	17221944	3389	16.88	4.91	12	0.65	1166.00	4011.00	45150	20240603	-56.41	10828	20231204	81.75	45150	-56.41	20240603	12828	53.41	20240103	45150	-56.41	20240603	16120	22.08	20240228	1.48	N	114840	500	86 억		1476582	N	N	449	N	00	N
35	20241025	140833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19800	-550	5	-2.70	1841866030	92472	103.46	20250	20600	19600	26450	14250	20350	19918.09	8.57	0	8305	20850	20600	20300	20050	19750	20725	20175	86	6100	500	14650	10	1	17221944	3410	16.98	4.94	12	0.54	1166.00	4011.00	45150	20240603	-56.15	10828	20231204	82.86	45150	-56.15	20240603	12828	54.35	20240103	45150	-56.15	20240603	16120	22.83	20240228	1.48	N	114840	500	86 억		1476582	N	N	449	N	00	N
36	20241025	130835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19890	-460	5	-2.26	1620407110	81312	90.97	20250	20600	19600	26450	14250	20350	19928.27	8.57	0	4256	20850	20600	20300	20050	19750	20725	20175	86	6100	500	14650	10	1	17221944	3425	17.06	4.96	12	0.47	1166.00	4011.00	45150	20240603	-55.95	10828	20231204	83.69	45150	-55.95	20240603	12828	55.05	20240103	45150	-55.95	20240603	16120	23.39	20240228	1.48	N	114840	500	86 억		1476582	N	N	449	N	00	N
37	20241025	120838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20050	-300	5	-1.47	1472312340	73897	82.68	20250	20600	19600	26450	14250	20350	19923.84	8.57	0	1397	20850	20600	20300	20050	19750	20725	20175	86	6100	500	14650	50	1	17221944	3453	17.20	5.00	12	0.43	1166.00	4011.00	45150	20240603	-55.59	10828	20231204	85.17	45150	-55.59	20240603	12828	56.30	20240103	45150	-55.59	20240603	16120	24.38	20240228	1.48	N	114840	500	86 억		1476582	N	N	449	N	00	N
38	20241025	110832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19900	-450	5	-2.21	1228145650	61690	69.02	20250	20600	19600	26450	14250	20350	19908.34	8.57	0	-2903	20850	20600	20300	20050	19750	20725	20175	86	6100	500	14650	10	1	17221944	3427	17.07	4.96	12	0.36	1166.00	4011.00	45150	20240603	-55.92	10828	20231204	83.78	45150	-55.92	20240603	12828	55.13	20240103	45150	-55.92	20240603	16120	23.45	20240228	1.48	N	114840	500	86 억		1476582	N	N	449	N	00	N
39	20241025	100833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19860	-490	5	-2.41	603835920	30112	33.69	20250	20600	19810	26450	14250	20350	20053.00	8.57	0	-6002	20850	20600	20300	20050	19750	20725	20175	86	6100	500	14650	10	1	17221944	3420	17.03	4.95	12	0.17	1166.00	4011.00	45150	20240603	-56.01	10828	20231204	83.41	45150	-56.01	20240603	12828	54.82	20240103	45150	-56.01	20240603	16120	23.20	20240228	1.48	N	114840	500	86 억		1476582	N	N	449	N	00	N
40	20241025	090836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20250	-100	5	-0.49	117125150	5765	6.45	20250	20600	20200	26450	14250	20350	20316.59	8.57	0	-310	20850	20600	20300	20050	19750	20725	20175	86	6100	500	14650	50	1	17221944	3487	17.37	5.05	12	0.03	1166.00	4011.00	45150	20240603	-55.15	10828	20231204	87.02	45150	-55.15	20240603	12828	57.86	20240103	45150	-55.15	20240603	16120	25.62	20240228	1.48	N	114840	500	86 억		1476582	N	N	449	N	00	N
41	20241024	160817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20350	-150	5	-0.73	1805824400	89321	90.61	20300	20550	20000	26650	14350	20500	20216.15	8.56	0	-2042	21433	20966	20483	20016	19533	20725	19775	86	6150	500	14760	50	1	17221944	3505	17.45	5.07	12	0.52	1166.00	4011.00	45150	20240603	-54.93	10828	20231204	87.94	45150	-54.93	20240603	12828	58.64	20240103	45150	-54.93	20240603	16120	26.24	20240228	1.45	N	114840	500	86 억		1474277	N	N	449	N	00	N
42	20241024	150825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20350	-150	5	-0.73	1737757900	85976	87.22	20300	20550	20000	26650	14350	20500	20212.13	8.56	0	-3510	21433	20966	20483	20016	19533	20725	19775	86	6150	500	14760	50	1	17221944	3505	17.45	5.07	12	0.50	1166.00	4011.00	45150	20240603	-54.93	10828	20231204	87.94	45150	-54.93	20240603	12828	58.64	20240103	45150	-54.93	20240603	16120	26.24	20240228	1.45	N	114840	500	86 억		1474277	N	N	209	N	00	N
43	20241024	140813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20400	-100	5	-0.49	1552899950	76899	78.01	20300	20550	20000	26650	14350	20500	20194.02	8.56	0	-6309	21433	20966	20483	20016	19533	20725	19775	86	6150	500	14760	50	1	17221944	3513	17.50	5.09	12	0.45	1166.00	4011.00	45150	20240603	-54.82	10828	20231204	88.40	45150	-54.82	20240603	12828	59.03	20240103	45150	-54.82	20240603	16120	26.55	20240228	1.45	N	114840	500	86 억		1474277	N	N	209	N	00	N
44	20241024	130823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20200	-300	5	-1.46	1371048350	67926	68.91	20300	20550	20000	26650	14350	20500	20184.44	8.56	0	-10175	21433	20966	20483	20016	19533	20725	19775	86	6150	500	14760	50	1	17221944	3479	17.32	5.04	12	0.39	1166.00	4011.00	45150	20240603	-55.26	10828	20231204	86.55	45150	-55.26	20240603	12828	57.47	20240103	45150	-55.26	20240603	16120	25.31	20240228	1.45	N	114840	500	86 억		1474277	N	N	209	N	00	N
45	20241024	120822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20200	-300	5	-1.46	1184405000	58708	59.56	20300	20550	20000	26650	14350	20500	20174.51	8.56	0	-10416	21433	20966	20483	20016	19533	20725	19775	86	6150	500	14760	50	1	17221944	3479	17.32	5.04	12	0.34	1166.00	4011.00	45150	20240603	-55.26	10828	20231204	86.55	45150	-55.26	20240603	12828	57.47	20240103	45150	-55.26	20240603	16120	25.31	20240228	1.45	N	114840	500	86 억		1474277	N	N	209	N	00	N
46	20241024	110825	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20050	-450	5	-2.20	1001000800	49607	50.33	20300	20550	20000	26650	14350	20500	20178.62	8.56	0	-12859	21433	20966	20483	20016	19533	20725	19775	86	6150	500	14760	50	1	17221944	3453	17.20	5.00	12	0.29	1166.00	4011.00	45150	20240603	-55.59	10828	20231204	85.17	45150	-55.59	20240603	12828	56.30	20240103	45150	-55.59	20240603	16120	24.38	20240228	1.45	N	114840	500	86 억		1474277	N	N	209	N	00	N
47	20241024	100811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20150	-350	5	-1.71	581677950	28720	29.14	20300	20550	20100	26650	14350	20500	20253.41	8.56	0	-7526	21433	20966	20483	20016	19533	20725	19775	86	6150	500	14760	50	1	17221944	3470	17.28	5.02	12	0.17	1166.00	4011.00	45150	20240603	-55.37	10828	20231204	86.09	45150	-55.37	20240603	12828	57.08	20240103	45150	-55.37	20240603	16120	25.00	20240228	1.45	N	114840	500	86 억		1474277	N	N	209	N	00	N
48	20241024	090852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20250	-250	5	-1.22	119970000	5916	6.00	20300	20550	20150	26650	14350	20500	20278.90	8.56	0	-417	21433	20966	20483	20016	19533	20725	19775	86	6150	500	14760	50	1	17221944	3487	17.37	5.05	12	0.03	1166.00	4011.00	45150	20240603	-55.15	10828	20231204	87.02	45150	-55.15	20240603	12828	57.86	20240103	45150	-55.15	20240603	16120	25.62	20240228	1.45	N	114840	500	86 억		1474277	N	N	209	N	00	N
49	20241023	160824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20500	50	2	0.24	1996373250	97940	50.50	20550	20950	20000	26550	14350	20450	20383.47	8.43	0	22333	21950	21200	20650	19900	19350	20925	19625	86	6100	500	14720	50	1	17221944	3530	17.58	5.11	12	0.57	1166.00	4011.00	45150	20240603	-54.60	10828	20231204	89.32	45150	-54.60	20240603	12828	59.81	20240103	45150	-54.60	20240603	16120	27.17	20240228	1.52	N	114840	500	86 억		1452088	N	N	209	N	00	N
50	20241023	150838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20650	200	2	0.98	1910623250	93768	48.35	20550	20950	20000	26550	14350	20450	20376.06	8.43	0	22927	21950	21200	20650	19900	19350	20925	19625	86	6100	500	14720	50	1	17221944	3556	17.71	5.15	12	0.54	1166.00	4011.00	45150	20240603	-54.26	10828	20231204	90.71	45150	-54.26	20240603	12828	60.98	20240103	45150	-54.26	20240603	16120	28.10	20240228	1.52	N	114840	500	86 억		1452088	N	N	1720	N	00	N
51	20241023	140843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20550	100	2	0.49	1647286000	81050	41.79	20550	20650	20000	26550	14350	20450	20324.30	8.43	0	22294	21950	21200	20650	19900	19350	20925	19625	86	6100	500	14720	50	1	17221944	3539	17.62	5.12	12	0.47	1166.00	4011.00	45150	20240603	-54.49	10828	20231204	89.79	45150	-54.49	20240603	12828	60.20	20240103	45150	-54.49	20240603	16120	27.48	20240228	1.52	N	114840	500	86 억		1452088	N	N	1720	N	00	N
52	20241023	130831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20450	0	3	0.00	1481079800	72948	37.62	20550	20650	20000	26550	14350	20450	20303.20	8.43	0	20071	21950	21200	20650	19900	19350	20925	19625	86	6100	500	14720	50	1	17221944	3522	17.54	5.10	12	0.42	1166.00	4011.00	45150	20240603	-54.71	10828	20231204	88.86	45150	-54.71	20240603	12828	59.42	20240103	45150	-54.71	20240603	16120	26.86	20240228	1.52	N	114840	500	86 억		1452088	N	N	1720	N	00	N
53	20241023	120827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20550	100	2	0.49	1335300200	65835	33.95	20550	20650	20000	26550	14350	20450	20282.49	8.43	0	17892	21950	21200	20650	19900	19350	20925	19625	86	6100	500	14720	50	1	17221944	3539	17.62	5.12	12	0.38	1166.00	4011.00	45150	20240603	-54.49	10828	20231204	89.79	45150	-54.49	20240603	12828	60.20	20240103	45150	-54.49	20240603	16120	27.48	20240228	1.52	N	114840	500	86 억		1452088	N	N	1720	N	00	N
54	20241023	110822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20450	0	3	0.00	1216217300	60020	30.95	20550	20650	20000	26550	14350	20450	20263.49	8.43	0	14552	21950	21200	20650	19900	19350	20925	19625	86	6100	500	14720	50	1	17221944	3522	17.54	5.10	12	0.35	1166.00	4011.00	45150	20240603	-54.71	10828	20231204	88.86	45150	-54.71	20240603	12828	59.42	20240103	45150	-54.71	20240603	16120	26.86	20240228	1.52	N	114840	500	86 억		1452088	N	N	1720	N	00	N
55	20241023	100826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20450	0	3	0.00	931266150	45935	23.69	20550	20650	20000	26550	14350	20450	20273.51	8.43	0	14406	21950	21200	20650	19900	19350	20925	19625	86	6100	500	14720	50	1	17221944	3522	17.54	5.10	12	0.27	1166.00	4011.00	45150	20240603	-54.71	10828	20231204	88.86	45150	-54.71	20240603	12828	59.42	20240103	45150	-54.71	20240603	16120	26.86	20240228	1.52	N	114840	500	86 억		1452088	N	N	1720	N	00	N
56	20241023	090826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20200	-250	5	-1.22	483136850	23909	12.33	20550	20650	20000	26550	14350	20450	20207.17	8.43	0	13733	21950	21200	20650	19900	19350	20925	19625	86	6100	500	14720	50	1	17221944	3479	17.32	5.04	12	0.14	1166.00	4011.00	45150	20240603	-55.26	10828	20231204	86.55	45150	-55.26	20240603	12828	57.47	20240103	45150	-55.26	20240603	16120	25.31	20240228	1.52	N	114840	500	86 억		1452088	N	N	1720	N	00	N
57	20241022	160815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20450	-1000	5	-4.66	3967405400	193745	125.55	21350	21400	20100	27850	15050	21450	20477.37	8.23	0	16999	23216	22332	21166	20282	19116	22775	20725	86	6400	500	15440	50	1	17221944	3522	17.54	5.10	12	1.12	1166.00	4011.00	45150	20240603	-54.71	10828	20231204	88.86	45150	-54.71	20240603	12828	59.42	20240103	45150	-54.71	20240603	16120	26.86	20240228	1.65	N	114840	500	86 억		1416996	N	N	1720	N	00	N
58	20241022	150826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20450	-1000	5	-4.66	3758731950	183533	118.93	21350	21400	20100	27850	15050	21450	20479.76	8.23	0	11718	23216	22332	21166	20282	19116	22775	20725	86	6400	500	15440	50	1	17221944	3522	17.54	5.10	12	1.07	1166.00	4011.00	45150	20240603	-54.71	10828	20231204	88.86	45150	-54.71	20240603	12828	59.42	20240103	45150	-54.71	20240603	16120	26.86	20240228	1.65	N	114840	500	86 억		1416996	N	N	847	N	00	N
59	20241022	140826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20350	-1100	5	-5.13	3117959250	152112	98.57	21350	21400	20100	27850	15050	21450	20497.66	8.23	0	8471	23216	22332	21166	20282	19116	22775	20725	86	6400	500	15440	50	1	17221944	3505	17.45	5.07	12	0.88	1166.00	4011.00	45150	20240603	-54.93	10828	20231204	87.94	45150	-54.93	20240603	12828	58.64	20240103	45150	-54.93	20240603	16120	26.24	20240228	1.65	N	114840	500	86 억		1416996	N	N	847	N	00	N
60	20241022	130826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20450	-1000	5	-4.66	2613276650	127386	82.55	21350	21400	20100	27850	15050	21450	20514.48	8.23	0	2553	23216	22332	21166	20282	19116	22775	20725	86	6400	500	15440	50	1	17221944	3522	17.54	5.10	12	0.74	1166.00	4011.00	45150	20240603	-54.71	10828	20231204	88.86	45150	-54.71	20240603	12828	59.42	20240103	45150	-54.71	20240603	16120	26.86	20240228	1.65	N	114840	500	86 억		1416996	N	N	847	N	00	N
61	20241022	120824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20550	-900	5	-4.20	2142839400	104320	67.60	21350	21400	20100	27850	15050	21450	20540.85	8.23	0	-4186	23216	22332	21166	20282	19116	22775	20725	86	6400	500	15440	50	1	17221944	3539	17.62	5.12	12	0.61	1166.00	4011.00	45150	20240603	-54.49	10828	20231204	89.79	45150	-54.49	20240603	12828	60.20	20240103	45150	-54.49	20240603	16120	27.48	20240228	1.65	N	114840	500	86 억		1416996	N	N	847	N	00	N
62	20241022	110820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20400	-1050	5	-4.90	1639203700	79720	51.66	21350	21400	20100	27850	15050	21450	20561.79	8.23	0	-10451	23216	22332	21166	20282	19116	22775	20725	86	6400	500	15440	50	1	17221944	3513	17.50	5.09	12	0.46	1166.00	4011.00	45150	20240603	-54.82	10828	20231204	88.40	45150	-54.82	20240603	12828	59.03	20240103	45150	-54.82	20240603	16120	26.55	20240228	1.65	N	114840	500	86 억		1416996	N	N	847	N	00	N
63	20241022	100823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20250	-1200	5	-5.59	909603050	43671	28.30	21350	21400	20250	27850	15050	21450	20828.25	8.23	0	-9323	23216	22332	21166	20282	19116	22775	20725	86	6400	500	15440	50	1	17221944	3487	17.37	5.05	12	0.25	1166.00	4011.00	45150	20240603	-55.15	10828	20231204	87.02	45150	-55.15	20240603	12828	57.86	20240103	45150	-55.15	20240603	16120	25.62	20240228	1.65	N	114840	500	86 억		1416996	N	N	847	N	00	N
64	20241022	090821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	-250	5	-1.17	80649850	3792	2.46	21350	21400	21200	27850	15050	21450	21267.46	8.23	0	50	23216	22332	21166	20282	19116	22775	20725	86	6400	500	15440	50	1	17221944	3651	18.18	5.29	12	0.02	1166.00	4011.00	45150	20240603	-53.05	10828	20231204	95.79	45150	-53.05	20240603	12828	65.26	20240103	45150	-53.05	20240603	16120	31.51	20240228	1.65	N	114840	500	86 억		1416996	N	N	847	N	00	N
65	20241021	160814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	550	2	2.63	3314910350	154246	122.62	20900	22050	20000	27150	14650	20900	21491.14	8.15	0	4434	21900	21400	21150	20650	20400	21275	20525	86	6250	500	15040	50	1	17221944	3694	18.40	5.35	12	0.90	1166.00	4011.00	45150	20240603	-52.49	10828	20231204	98.10	45150	-52.49	20240603	12828	67.21	20240103	45150	-52.49	20240603	16120	33.06	20240228	1.75	N	114840	500	86 억		1402811	N	N	847	N	00	N
66	20241021	150819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	650	2	3.11	3240339400	150778	119.86	20900	22050	20000	27150	14650	20900	21490.82	8.15	0	4826	21900	21400	21150	20650	20400	21275	20525	86	6250	500	15040	50	1	17221944	3711	18.48	5.37	12	0.88	1166.00	4011.00	45150	20240603	-52.27	10828	20231204	99.02	45150	-52.27	20240603	12828	67.99	20240103	45150	-52.27	20240603	16120	33.68	20240228	1.75	N	114840	500	86 억		1402811	N	N	2893	N	00	N
67	20241021	140821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	700	2	3.35	2873046450	133831	106.39	20900	22050	20000	27150	14650	20900	21467.74	8.15	0	5508	21900	21400	21150	20650	20400	21275	20525	86	6250	500	15040	50	1	17221944	3720	18.52	5.39	12	0.78	1166.00	4011.00	45150	20240603	-52.16	10828	20231204	99.48	45150	-52.16	20240603	12828	68.38	20240103	45150	-52.16	20240603	16120	34.00	20240228	1.75	N	114840	500	86 억		1402811	N	N	2893	N	00	N
68	20241021	130818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	650	2	3.11	2573096300	119911	95.32	20900	22050	20000	27150	14650	20900	21458.41	8.15	0	8957	21900	21400	21150	20650	20400	21275	20525	86	6250	500	15040	50	1	17221944	3711	18.48	5.37	12	0.70	1166.00	4011.00	45150	20240603	-52.27	10828	20231204	99.02	45150	-52.27	20240603	12828	67.99	20240103	45150	-52.27	20240603	16120	33.68	20240228	1.75	N	114840	500	86 억		1402811	N	N	2893	N	00	N
69	20241021	120819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	800	2	3.83	2319021200	108180	86.00	20900	22050	20000	27150	14650	20900	21436.72	8.15	0	9786	21900	21400	21150	20650	20400	21275	20525	86	6250	500	15040	50	1	17221944	3737	18.61	5.41	12	0.63	1166.00	4011.00	45150	20240603	-51.94	10828	20231204	100.41	45150	-51.94	20240603	12828	69.16	20240103	45150	-51.94	20240603	16120	34.62	20240228	1.75	N	114840	500	86 억		1402811	N	N	2893	N	00	N
70	20241021	110815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	700	2	3.35	2031195600	94940	75.47	20900	22050	20000	27150	14650	20900	21394.54	8.15	0	9597	21900	21400	21150	20650	20400	21275	20525	86	6250	500	15040	50	1	17221944	3720	18.52	5.39	12	0.55	1166.00	4011.00	45150	20240603	-52.16	10828	20231204	99.48	45150	-52.16	20240603	12828	68.38	20240103	45150	-52.16	20240603	16120	34.00	20240228	1.75	N	114840	500	86 억		1402811	N	N	2893	N	00	N
71	20241021	100818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	300	2	1.44	867697700	41507	33.00	20900	21450	20000	27150	14650	20900	20904.85	8.15	0	4366	21900	21400	21150	20650	20400	21275	20525	86	6250	500	15040	50	1	17221944	3651	18.18	5.29	12	0.24	1166.00	4011.00	45150	20240603	-53.05	10828	20231204	95.79	45150	-53.05	20240603	12828	65.26	20240103	45150	-53.05	20240603	16120	31.51	20240228	1.75	N	114840	500	86 억		1402811	N	N	2893	N	00	N
72	20241021	090816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20750	-150	5	-0.72	71332450	3411	2.71	20900	21150	20750	27150	14650	20900	20912.49	8.15	0	-1678	21900	21400	21150	20650	20400	21275	20525	86	6250	500	15040	50	1	17221944	3574	17.80	5.17	12	0.02	1166.00	4011.00	45150	20240603	-54.04	10828	20231204	91.63	45150	-54.04	20240603	12828	61.76	20240103	45150	-54.04	20240603	16120	28.72	20240228	1.75	N	114840	500	86 억		1402811	N	N	2893	N	00	N
73	20241018	160815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20900	-200	5	-0.95	2654134700	125316	72.52	21200	21650	20900	27400	14800	21100	21179.74	8.30	0	-44817	22000	21550	21150	20700	20300	21775	20925	86	6300	500	15190	50	1	17221944	3599	17.92	5.21	12	0.73	1166.00	4011.00	45150	20240603	-53.71	10828	20231204	93.02	45150	-53.71	20240603	12828	62.92	20240103	45150	-53.71	20240603	16120	29.65	20240228	1.62	N	114840	500	86 억		1428786	N	N	2893	N	00	N
74	20241018	150836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21000	-100	5	-0.47	2492727150	117611	68.06	21200	21650	21000	27400	14800	21100	21194.68	8.30	0	-43227	22000	21550	21150	20700	20300	21775	20925	86	6300	500	15190	50	1	17221944	3617	18.01	5.24	12	0.68	1166.00	4011.00	45150	20240603	-53.49	10828	20231204	93.94	45150	-53.49	20240603	12828	63.70	20240103	45150	-53.49	20240603	16120	30.27	20240228	1.62	N	114840	500	86 억		1428786	N	N	30	N	00	N
75	20241018	140837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21100	0	3	0.00	2160274350	101823	58.92	21200	21650	21000	27400	14800	21100	21215.98	8.30	0	-36428	22000	21550	21150	20700	20300	21775	20925	86	6300	500	15190	50	1	17221944	3634	18.10	5.26	12	0.59	1166.00	4011.00	45150	20240603	-53.27	10828	20231204	94.87	45150	-53.27	20240603	12828	64.48	20240103	45150	-53.27	20240603	16120	30.89	20240228	1.62	N	114840	500	86 억		1428786	N	N	30	N	00	N
76	20241018	130823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21100	0	3	0.00	1770090950	83306	48.21	21200	21650	21050	27400	14800	21100	21248.06	8.30	0	-26336	22000	21550	21150	20700	20300	21775	20925	86	6300	500	15190	50	1	17221944	3634	18.10	5.26	12	0.48	1166.00	4011.00	45150	20240603	-53.27	10828	20231204	94.87	45150	-53.27	20240603	12828	64.48	20240103	45150	-53.27	20240603	16120	30.89	20240228	1.62	N	114840	500	86 억		1428786	N	N	30	N	00	N
77	20241018	120835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21150	50	2	0.24	1408566250	66190	38.30	21200	21650	21050	27400	14800	21100	21280.65	8.30	0	-21357	22000	21550	21150	20700	20300	21775	20925	86	6300	500	15190	50	1	17221944	3642	18.14	5.27	12	0.38	1166.00	4011.00	45150	20240603	-53.16	10828	20231204	95.33	45150	-53.16	20240603	12828	64.87	20240103	45150	-53.16	20240603	16120	31.20	20240228	1.62	N	114840	500	86 억		1428786	N	N	30	N	00	N
78	20241018	110828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21250	150	2	0.71	1103886600	51780	29.96	21200	21650	21050	27400	14800	21100	21318.78	8.30	0	-17343	22000	21550	21150	20700	20300	21775	20925	86	6300	500	15190	50	1	17221944	3660	18.22	5.30	12	0.30	1166.00	4011.00	45150	20240603	-52.93	10828	20231204	96.25	45150	-52.93	20240603	12828	65.65	20240103	45150	-52.93	20240603	16120	31.82	20240228	1.62	N	114840	500	86 억		1428786	N	N	30	N	00	N
79	20241018	100818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	100	2	0.47	811245450	37974	21.97	21200	21650	21050	27400	14800	21100	21363.18	8.30	0	-11797	22000	21550	21150	20700	20300	21775	20925	86	6300	500	15190	50	1	17221944	3651	18.18	5.29	12	0.22	1166.00	4011.00	45150	20240603	-53.05	10828	20231204	95.79	45150	-53.05	20240603	12828	65.26	20240103	45150	-53.05	20240603	16120	31.51	20240228	1.62	N	114840	500	86 억		1428786	N	N	30	N	00	N
80	20241018	090820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21250	150	2	0.71	62116500	2937	1.70	21200	21250	21050	27400	14800	21100	21149.64	8.30	0	-1398	22000	21550	21150	20700	20300	21775	20925	86	6300	500	15190	50	1	17221944	3660	18.22	5.30	12	0.02	1166.00	4011.00	45150	20240603	-52.93	10828	20231204	96.25	45150	-52.93	20240603	12828	65.65	20240103	45150	-52.93	20240603	16120	31.82	20240228	1.62	N	114840	500	86 억		1428786	N	N	30	N	00	N
81	20241017	160818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21100	0	3	0.00	3631896950	172310	56.21	21000	21600	20750	27400	14800	21100	21077.64	8.00	0	21152	22866	21982	21316	20432	19766	21650	20100	86	6300	500	15190	50	1	17221944	3634	18.10	5.26	12	1.00	1166.00	4011.00	45150	20240603	-53.27	10828	20231204	94.87	45150	-53.27	20240603	12828	64.48	20240103	45150	-53.27	20240603	16120	30.89	20240228	1.52	N	114840	500	86 억		1378572	N	N	30	N	00	N
82	20241017	150820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21150	50	2	0.24	3487173300	165457	53.98	21000	21600	20750	27400	14800	21100	21076.01	8.00	0	22942	22866	21982	21316	20432	19766	21650	20100	86	6300	500	15190	50	1	17221944	3642	18.14	5.27	12	0.96	1166.00	4011.00	45150	20240603	-53.16	10828	20231204	95.33	45150	-53.16	20240603	12828	64.87	20240103	45150	-53.16	20240603	16120	31.20	20240228	1.52	N	114840	500	86 억		1378572	N	N	2250	N	00	N
83	20241017	140821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21150	50	2	0.24	3076309350	146024	47.64	21000	21600	20750	27400	14800	21100	21067.15	8.00	0	23308	22866	21982	21316	20432	19766	21650	20100	86	6300	500	15190	50	1	17221944	3642	18.14	5.27	12	0.85	1166.00	4011.00	45150	20240603	-53.16	10828	20231204	95.33	45150	-53.16	20240603	12828	64.87	20240103	45150	-53.16	20240603	16120	31.20	20240228	1.52	N	114840	500	86 억		1378572	N	N	2250	N	00	N
84	20241017	130819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	100	2	0.47	2791767700	132608	43.26	21000	21600	20750	27400	14800	21100	21052.78	8.00	0	23456	22866	21982	21316	20432	19766	21650	20100	86	6300	500	15190	50	1	17221944	3651	18.18	5.29	12	0.77	1166.00	4011.00	45150	20240603	-53.05	10828	20231204	95.79	45150	-53.05	20240603	12828	65.26	20240103	45150	-53.05	20240603	16120	31.51	20240228	1.52	N	114840	500	86 억		1378572	N	N	2250	N	00	N
85	20241017	120822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	-50	5	-0.24	2256636300	107235	34.98	21000	21600	20750	27400	14800	21100	21043.84	8.00	0	22162	22866	21982	21316	20432	19766	21650	20100	86	6300	500	15190	50	1	17221944	3625	18.05	5.25	12	0.62	1166.00	4011.00	45150	20240603	-53.38	10828	20231204	94.40	45150	-53.38	20240603	12828	64.09	20240103	45150	-53.38	20240603	16120	30.58	20240228	1.52	N	114840	500	86 억		1378572	N	N	2250	N	00	N
86	20241017	110822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	-50	5	-0.24	1129997400	53304	17.39	21000	21600	20900	27400	14800	21100	21199.12	8.00	0	-6927	22866	21982	21316	20432	19766	21650	20100	86	6300	500	15190	50	1	17221944	3625	18.05	5.25	12	0.31	1166.00	4011.00	45150	20240603	-53.38	10828	20231204	94.40	45150	-53.38	20240603	12828	64.09	20240103	45150	-53.38	20240603	16120	30.58	20240228	1.52	N	114840	500	86 억		1378572	N	N	2250	N	00	N
87	20241017	100820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	100	2	0.47	917787650	43227	14.10	21000	21600	20900	27400	14800	21100	21231.83	8.00	0	-5445	22866	21982	21316	20432	19766	21650	20100	86	6300	500	15190	50	1	17221944	3651	18.18	5.29	12	0.25	1166.00	4011.00	45150	20240603	-53.05	10828	20231204	95.79	45150	-53.05	20240603	12828	65.26	20240103	45150	-53.05	20240603	16120	31.51	20240228	1.52	N	114840	500	86 억		1378572	N	N	2250	N	00	N
88	20241017	090814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21100	0	3	0.00	230059500	10914	3.56	21000	21300	20950	27400	14800	21100	21079.29	8.00	0	-286	22866	21982	21316	20432	19766	21650	20100	86	6300	500	15190	50	1	17221944	3634	18.10	5.26	12	0.06	1166.00	4011.00	45150	20240603	-53.27	10828	20231204	94.87	45150	-53.27	20240603	12828	64.48	20240103	45150	-53.27	20240603	16120	30.89	20240228	1.52	N	114840	500	86 억		1378572	N	N	2250	N	00	N
89	20241016	160811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21100	-1050	5	-4.74	6419527550	304642	141.44	22050	22200	20650	28750	15550	22150	21071.26	7.59	0	26792	23683	22916	22483	21716	21283	22700	21500	86	6600	500	15940	50	1	17221944	3634	18.10	5.26	12	1.77	1166.00	4011.00	45150	20240603	-53.27	10828	20231204	94.87	45150	-53.27	20240603	12828	64.48	20240103	45150	-53.27	20240603	16120	30.89	20240228	1.45	N	114840	500	86 억		1307015	N	N	2250	N	00	N
90	20241016	150815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21150	-1000	5	-4.51	6176222450	293088	136.08	22050	22200	20650	28750	15550	22150	21071.82	7.59	0	25619	23683	22916	22483	21716	21283	22700	21500	86	6600	500	15940	50	1	17221944	3642	18.14	5.27	12	1.70	1166.00	4011.00	45150	20240603	-53.16	10828	20231204	95.33	45150	-53.16	20240603	12828	64.87	20240103	45150	-53.16	20240603	16120	31.20	20240228	1.45	N	114840	500	86 억		1307015	N	N	1312	N	00	N
91	20241016	140816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	-950	5	-4.29	5579311900	264828	122.96	22050	22200	20650	28750	15550	22150	21066.45	7.59	0	22269	23683	22916	22483	21716	21283	22700	21500	86	6600	500	15940	50	1	17221944	3651	18.18	5.29	12	1.54	1166.00	4011.00	45150	20240603	-53.05	10828	20231204	95.79	45150	-53.05	20240603	12828	65.26	20240103	45150	-53.05	20240603	16120	31.51	20240228	1.45	N	114840	500	86 억		1307015	N	N	1312	N	00	N
92	20241016	130812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20900	-1250	5	-5.64	4781800750	227047	105.41	22050	22200	20650	28750	15550	22150	21059.40	7.59	0	15112	23683	22916	22483	21716	21283	22700	21500	86	6600	500	15940	50	1	17221944	3599	17.92	5.21	12	1.32	1166.00	4011.00	45150	20240603	-53.71	10828	20231204	93.02	45150	-53.71	20240603	12828	62.92	20240103	45150	-53.71	20240603	16120	29.65	20240228	1.45	N	114840	500	86 억		1307015	N	N	1312	N	00	N
93	20241016	120813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21000	-1150	5	-5.19	4187281700	198728	92.27	22050	22200	20650	28750	15550	22150	21068.78	7.59	0	8083	23683	22916	22483	21716	21283	22700	21500	86	6600	500	15940	50	1	17221944	3617	18.01	5.24	12	1.15	1166.00	4011.00	45150	20240603	-53.49	10828	20231204	93.94	45150	-53.49	20240603	12828	63.70	20240103	45150	-53.49	20240603	16120	30.27	20240228	1.45	N	114840	500	86 억		1307015	N	N	1312	N	00	N
94	20241016	110811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20900	-1250	5	-5.64	3354689950	158921	73.78	22050	22200	20650	28750	15550	22150	21107.20	7.59	0	-5552	23683	22916	22483	21716	21283	22700	21500	86	6600	500	15940	50	1	17221944	3599	17.92	5.21	12	0.92	1166.00	4011.00	45150	20240603	-53.71	10828	20231204	93.02	45150	-53.71	20240603	12828	62.92	20240103	45150	-53.71	20240603	16120	29.65	20240228	1.45	N	114840	500	86 억		1307015	N	N	1312	N	00	N
95	20241016	100812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20850	-1300	5	-5.87	2397172850	113102	52.51	22050	22200	20650	28750	15550	22150	21192.25	7.59	0	-8854	23683	22916	22483	21716	21283	22700	21500	86	6600	500	15940	50	1	17221944	3591	17.88	5.20	12	0.66	1166.00	4011.00	45150	20240603	-53.82	10828	20231204	92.56	45150	-53.82	20240603	12828	62.54	20240103	45150	-53.82	20240603	16120	29.34	20240228	1.45	N	114840	500	86 억		1307015	N	N	1312	N	00	N
96	20241016	090813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	-250	5	-1.13	120752050	5520	2.56	22050	22200	21650	28750	15550	22150	21859.59	7.59	0	-1225	23683	22916	22483	21716	21283	22700	21500	86	6600	500	15940	50	1	17221944	3772	18.78	5.46	12	0.03	1166.00	4011.00	45150	20240603	-51.50	10828	20231204	102.25	45150	-51.50	20240603	12828	70.72	20240103	45150	-51.50	20240603	16120	35.86	20240228	1.45	N	114840	500	86 억		1307015	N	N	1312	N	00	N
97	20241015	160808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	-400	5	-1.77	4790322700	214706	146.70	22400	23250	22050	29300	15800	22550	22311.20	7.17	0	53063	24316	23432	22816	21932	21316	23125	21625	86	6750	500	16230	50	1	17221944	3815	19.00	5.52	12	1.25	1166.00	4011.00	45150	20240603	-50.94	10828	20231204	104.56	45150	-50.94	20240603	12828	72.67	20240103	45150	-50.94	20240603	16120	37.41	20240228	1.41	N	114840	500	86 억		1234725	N	N	1312	N	00	N
98	20241015	150816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	-400	5	-1.77	4628752400	207409	141.72	22400	23250	22050	29300	15800	22550	22317.02	7.17	0	52524	24316	23432	22816	21932	21316	23125	21625	86	6750	500	16230	50	1	17221944	3815	19.00	5.52	12	1.20	1166.00	4011.00	45150	20240603	-50.94	10828	20231204	104.56	45150	-50.94	20240603	12828	72.67	20240103	45150	-50.94	20240603	16120	37.41	20240228	1.41	N	114840	500	86 억		1234725	N	N	1837	N	00	N
99	20241015	140813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-300	5	-1.33	3734592900	167012	114.12	22400	23250	22100	29300	15800	22550	22361.22	7.17	0	48442	24316	23432	22816	21932	21316	23125	21625	86	6750	500	16230	50	1	17221944	3832	19.08	5.55	12	0.97	1166.00	4011.00	45150	20240603	-50.72	10828	20231204	105.49	45150	-50.72	20240603	12828	73.45	20240103	45150	-50.72	20240603	16120	38.03	20240228	1.41	N	114840	500	86 억		1234725	N	N	1837	N	00	N
100	20241015	130811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-300	5	-1.33	3002543250	134032	91.58	22400	23250	22100	29300	15800	22550	22401.68	7.17	0	39584	24316	23432	22816	21932	21316	23125	21625	86	6750	500	16230	50	1	17221944	3832	19.08	5.55	12	0.78	1166.00	4011.00	45150	20240603	-50.72	10828	20231204	105.49	45150	-50.72	20240603	12828	73.45	20240103	45150	-50.72	20240603	16120	38.03	20240228	1.41	N	114840	500	86 억		1234725	N	N	1837	N	00	N
101	20241015	120812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-300	5	-1.33	2499510900	111464	76.16	22400	23250	22100	29300	15800	22550	22424.37	7.17	0	33679	24316	23432	22816	21932	21316	23125	21625	86	6750	500	16230	50	1	17221944	3832	19.08	5.55	12	0.65	1166.00	4011.00	45150	20240603	-50.72	10828	20231204	105.49	45150	-50.72	20240603	12828	73.45	20240103	45150	-50.72	20240603	16120	38.03	20240228	1.41	N	114840	500	86 억		1234725	N	N	1837	N	00	N
102	20241015	110820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	-150	5	-0.67	1484776400	66014	45.11	22400	23250	22100	29300	15800	22550	22491.84	7.17	0	2722	24316	23432	22816	21932	21316	23125	21625	86	6750	500	16230	50	1	17221944	3858	19.21	5.58	12	0.38	1166.00	4011.00	45150	20240603	-50.39	10828	20231204	106.87	45150	-50.39	20240603	12828	74.62	20240103	45150	-50.39	20240603	16120	38.96	20240228	1.41	N	114840	500	86 억		1234725	N	N	1837	N	00	N
103	20241015	100814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	0	3	0.00	1109100400	49314	33.70	22400	23250	22100	29300	15800	22550	22490.57	7.17	0	-3472	24316	23432	22816	21932	21316	23125	21625	86	6750	500	16230	50	1	17221944	3884	19.34	5.62	12	0.29	1166.00	4011.00	45150	20240603	-50.06	10828	20231204	108.26	45150	-50.06	20240603	12828	75.79	20240103	45150	-50.06	20240603	16120	39.89	20240228	1.41	N	114840	500	86 억		1234725	N	N	1837	N	00	N
104	20241015	090810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	-100	5	-0.44	101960900	4532	3.10	22400	22650	22400	29300	15800	22550	22497.93	7.17	0	-612	24316	23432	22816	21932	21316	23125	21625	86	6750	500	16230	50	1	17221944	3866	19.25	5.60	12	0.03	1166.00	4011.00	45150	20240603	-50.28	10828	20231204	107.33	45150	-50.28	20240603	12828	75.01	20240103	45150	-50.28	20240603	16120	39.27	20240228	1.41	N	114840	500	86 억		1234725	N	N	1837	N	00	N
105	20241014	160752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	-750	5	-3.22	3286364450	145737	96.14	23350	23700	22200	30250	16350	23300	22549.32	7.20	0	-10093	24433	23866	23383	22816	22333	23625	22575	86	6950	500	16770	50	1	17221944	3884	19.34	5.62	12	0.85	1166.00	4011.00	45150	20240603	-50.06	10828	20231204	108.26	45150	-50.06	20240603	12828	75.79	20240103	45150	-50.06	20240603	16120	39.89	20240228	1.50	N	114840	500	86 억		1239145	N	N	1837	N	00	N
106	20241014	150801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	-750	5	-3.22	3138022300	139151	91.79	23350	23700	22200	30250	16350	23300	22550.53	7.20	0	-9935	24433	23866	23383	22816	22333	23625	22575	86	6950	500	16770	50	1	17221944	3884	19.34	5.62	12	0.81	1166.00	4011.00	45150	20240603	-50.06	10828	20231204	108.26	45150	-50.06	20240603	12828	75.79	20240103	45150	-50.06	20240603	16120	39.89	20240228	1.50	N	114840	500	86 억		1239145	N	N	9981	N	00	N
107	20241014	140802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	-1000	5	-4.29	2540181750	112518	74.22	23350	23700	22200	30250	16350	23300	22574.98	7.20	0	-16448	24433	23866	23383	22816	22333	23625	22575	86	6950	500	16770	50	1	17221944	3840	19.13	5.56	12	0.65	1166.00	4011.00	45150	20240603	-50.61	10828	20231204	105.95	45150	-50.61	20240603	12828	73.84	20240103	45150	-50.61	20240603	16120	38.34	20240228	1.50	N	114840	500	86 억		1239145	N	N	9981	N	00	N
108	20241014	130800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	-900	5	-3.86	1930214200	85332	56.29	23350	23700	22200	30250	16350	23300	22619.05	7.20	0	-18127	24433	23866	23383	22816	22333	23625	22575	86	6950	500	16770	50	1	17221944	3858	19.21	5.58	12	0.50	1166.00	4011.00	45150	20240603	-50.39	10828	20231204	106.87	45150	-50.39	20240603	12828	74.62	20240103	45150	-50.39	20240603	16120	38.96	20240228	1.50	N	114840	500	86 억		1239145	N	N	9981	N	00	N
109	20241014	120753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-1050	5	-4.51	1603925100	70751	46.67	23350	23700	22200	30250	16350	23300	22668.88	7.20	0	-17664	24433	23866	23383	22816	22333	23625	22575	86	6950	500	16770	50	1	17221944	3832	19.08	5.55	12	0.41	1166.00	4011.00	45150	20240603	-50.72	10828	20231204	105.49	45150	-50.72	20240603	12828	73.45	20240103	45150	-50.72	20240603	16120	38.03	20240228	1.50	N	114840	500	86 억		1239145	N	N	9981	N	00	N
110	20241014	110753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	-850	5	-3.65	1123410800	49234	32.48	23350	23700	22450	30250	16350	23300	22816.56	7.20	0	-15731	24433	23866	23383	22816	22333	23625	22575	86	6950	500	16770	50	1	17221944	3866	19.25	5.60	12	0.29	1166.00	4011.00	45150	20240603	-50.28	10828	20231204	107.33	45150	-50.28	20240603	12828	75.01	20240103	45150	-50.28	20240603	16120	39.27	20240228	1.50	N	114840	500	86 억		1239145	N	N	9981	N	00	N
111	20241014	100753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	-550	5	-2.36	734234600	32033	21.13	23350	23700	22550	30250	16350	23300	22919.71	7.20	0	-8315	24433	23866	23383	22816	22333	23625	22575	86	6950	500	16770	50	1	17221944	3918	19.51	5.67	12	0.19	1166.00	4011.00	45150	20240603	-49.61	10828	20231204	110.10	45150	-49.61	20240603	12828	77.35	20240103	45150	-49.61	20240603	16120	41.13	20240228	1.50	N	114840	500	86 억		1239145	N	N	9981	N	00	N
112	20241014	090757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	-50	5	-0.21	107535350	4570	3.01	23350	23700	23250	30250	16350	23300	23537.20	7.20	0	-1351	24433	23866	23383	22816	22333	23625	22575	86	6950	500	16770	50	1	17221944	4004	19.94	5.80	12	0.03	1166.00	4011.00	45150	20240603	-48.50	10828	20231204	114.72	45150	-48.50	20240603	12828	81.24	20240103	45150	-48.50	20240603	16120	44.23	20240228	1.50	N	114840	500	86 억		1239145	N	N	9981	N	00	N
113	20241011	160740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	-450	5	-1.89	3514471800	151205	70.49	23800	23950	22900	30850	16650	23750	23242.74	7.35	0	-17203	24850	24300	23350	22800	21850	24575	23075	86	7100	500	17100	50	1	17221944	4013	19.98	5.81	12	0.88	1166.00	4011.00	45150	20240603	-48.39	10828	20231204	115.18	45150	-48.39	20240603	12828	81.63	20240103	45150	-48.39	20240603	16120	44.54	20240228	1.48	N	114840	500	86 억		1266635	N	N	9647	N	00	N
114	20241011	150753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	-550	5	-2.32	3201397850	137744	64.21	23800	23950	22900	30850	16650	23750	23241.34	7.35	0	-20475	24850	24300	23350	22800	21850	24575	23075	86	7100	500	17100	50	1	17221944	3995	19.90	5.78	12	0.80	1166.00	4011.00	45150	20240603	-48.62	10828	20231204	114.26	45150	-48.62	20240603	12828	80.85	20240103	45150	-48.62	20240603	16120	43.92	20240228	1.48	N	114840	500	86 억		1266635	N	N	2263	N	00	N
115	20241011	140755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23050	-700	5	-2.95	2743657050	117899	54.96	23800	23950	22900	30850	16650	23750	23270.91	7.35	0	-16569	24850	24300	23350	22800	21850	24575	23075	86	7100	500	17100	50	1	17221944	3970	19.77	5.75	12	0.68	1166.00	4011.00	45150	20240603	-48.95	10828	20231204	112.87	45150	-48.95	20240603	12828	79.69	20240103	45150	-48.95	20240603	16120	42.99	20240228	1.48	N	114840	500	86 억		1266635	N	N	2263	N	00	N
116	20241011	130756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	-650	5	-2.74	2447581800	105074	48.98	23800	23950	22900	30850	16650	23750	23293.52	7.35	0	-11944	24850	24300	23350	22800	21850	24575	23075	86	7100	500	17100	50	1	17221944	3978	19.81	5.76	12	0.61	1166.00	4011.00	45150	20240603	-48.84	10828	20231204	113.34	45150	-48.84	20240603	12828	80.07	20240103	45150	-48.84	20240603	16120	43.30	20240228	1.48	N	114840	500	86 억		1266635	N	N	2263	N	00	N
117	20241011	120750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	-400	5	-1.68	1827735500	78159	36.44	23800	23950	23050	30850	16650	23750	23384.44	7.35	0	-13655	24850	24300	23350	22800	21850	24575	23075	86	7100	500	17100	50	1	17221944	4021	20.03	5.82	12	0.45	1166.00	4011.00	45150	20240603	-48.28	10828	20231204	115.64	45150	-48.28	20240603	12828	82.02	20240103	45150	-48.28	20240603	16120	44.85	20240228	1.48	N	114840	500	86 억		1266635	N	N	2263	N	00	N
118	20241011	110750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	-200	5	-0.84	1356542350	58002	27.04	23800	23950	23050	30850	16650	23750	23387.33	7.35	0	-15671	24850	24300	23350	22800	21850	24575	23075	86	7100	500	17100	50	1	17221944	4056	20.20	5.87	12	0.34	1166.00	4011.00	45150	20240603	-47.84	10828	20231204	117.49	45150	-47.84	20240603	12828	83.58	20240103	45150	-47.84	20240603	16120	46.09	20240228	1.48	N	114840	500	86 억		1266635	N	N	2263	N	00	N
119	20241011	100758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23450	-300	5	-1.26	780100750	33404	15.57	23800	23950	23050	30850	16650	23750	23352.51	7.35	0	-12218	24850	24300	23350	22800	21850	24575	23075	86	7100	500	17100	50	1	17221944	4039	20.11	5.85	12	0.19	1166.00	4011.00	45150	20240603	-48.06	10828	20231204	116.57	45150	-48.06	20240603	12828	82.80	20240103	45150	-48.06	20240603	16120	45.47	20240228	1.48	N	114840	500	86 억		1266635	N	N	2263	N	00	N
120	20241011	090755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23700	-50	5	-0.21	94636000	3980	1.86	23800	23950	23650	30850	16650	23750	23778.49	7.35	0	-1981	24850	24300	23350	22800	21850	24575	23075	86	7100	500	17100	50	1	17221944	4082	20.33	5.91	12	0.02	1166.00	4011.00	45150	20240603	-47.51	10828	20231204	118.88	45150	-47.51	20240603	12828	84.75	20240103	45150	-47.51	20240603	16120	47.02	20240228	1.48	N	114840	500	86 억		1266635	N	N	2263	N	00	N
121	20241010	160810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	950	2	4.17	4991665950	213155	145.15	22850	23900	22400	29600	16000	22800	23417.66	7.31	0	25301	24033	23416	23083	22466	22133	23250	22300	86	6800	500	16410	50	1	17221944	4090	20.37	5.92	12	1.24	1166.00	4011.00	45150	20240603	-47.40	10828	20231204	119.34	45150	-47.40	20240603	12828	85.14	20240103	45150	-47.40	20240603	16120	47.33	20240228	1.52	N	114840	500	86 억		1258165	N	N	2147	N	00	N
122	20241010	150824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23850	1050	2	4.61	4626817350	197801	134.69	22850	23900	22400	29600	16000	22800	23391.27	7.31	0	26091	24033	23416	23083	22466	22133	23250	22300	86	6800	500	16410	50	1	17221944	4107	20.45	5.95	12	1.15	1166.00	4011.00	45150	20240603	-47.18	10828	20231204	120.26	45150	-47.18	20240603	12828	85.92	20240103	45150	-47.18	20240603	16120	47.95	20240228	1.52	N	114840	500	86 억		1258165	N	N	1234	N	00	N
123	20241010	140817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23700	900	2	3.95	3367095900	144641	98.49	22850	23700	22400	29600	16000	22800	23278.99	7.31	0	7907	24033	23416	23083	22466	22133	23250	22300	86	6800	500	16410	50	1	17221944	4082	20.33	5.91	12	0.84	1166.00	4011.00	45150	20240603	-47.51	10828	20231204	118.88	45150	-47.51	20240603	12828	84.75	20240103	45150	-47.51	20240603	16120	47.02	20240228	1.52	N	114840	500	86 억		1258165	N	N	1234	N	00	N
124	20241010	130815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23450	650	2	2.85	2900730550	124843	85.01	22850	23650	22400	29600	16000	22800	23235.03	7.31	0	1697	24033	23416	23083	22466	22133	23250	22300	86	6800	500	16410	50	1	17221944	4039	20.11	5.85	12	0.72	1166.00	4011.00	45150	20240603	-48.06	10828	20231204	116.57	45150	-48.06	20240603	12828	82.80	20240103	45150	-48.06	20240603	16120	45.47	20240228	1.52	N	114840	500	86 억		1258165	N	N	1234	N	00	N
125	20241010	120816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	600	2	2.63	2683657800	115595	78.72	22850	23650	22400	29600	16000	22800	23216.04	7.31	0	-1363	24033	23416	23083	22466	22133	23250	22300	86	6800	500	16410	50	1	17221944	4030	20.07	5.83	12	0.67	1166.00	4011.00	45150	20240603	-48.17	10828	20231204	116.11	45150	-48.17	20240603	12828	82.41	20240103	45150	-48.17	20240603	16120	45.16	20240228	1.52	N	114840	500	86 억		1258165	N	N	1234	N	00	N
126	20241010	110815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	550	2	2.41	2267396650	97879	66.65	22850	23550	22400	29600	16000	22800	23165.30	7.31	0	-8323	24033	23416	23083	22466	22133	23250	22300	86	6800	500	16410	50	1	17221944	4021	20.03	5.82	12	0.57	1166.00	4011.00	45150	20240603	-48.28	10828	20231204	115.64	45150	-48.28	20240603	12828	82.02	20240103	45150	-48.28	20240603	16120	44.85	20240228	1.52	N	114840	500	86 억		1258165	N	N	1234	N	00	N
127	20241010	100814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	300	2	1.32	1741146250	75309	51.28	22850	23450	22400	29600	16000	22800	23120.03	7.31	0	-17226	24033	23416	23083	22466	22133	23250	22300	86	6800	500	16410	50	1	17221944	3978	19.81	5.76	12	0.44	1166.00	4011.00	45150	20240603	-48.84	10828	20231204	113.34	45150	-48.84	20240603	12828	80.07	20240103	45150	-48.84	20240603	16120	43.30	20240228	1.52	N	114840	500	86 억		1258165	N	N	1234	N	00	N
128	20241010	090817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	0	3	0.00	159562200	6998	4.77	22850	22950	22750	29600	16000	22800	22801.11	7.31	0	-1254	24033	23416	23083	22466	22133	23250	22300	86	6800	500	16410	50	1	17221944	3927	19.55	5.68	12	0.04	1166.00	4011.00	45150	20240603	-49.50	10828	20231204	110.57	45150	-49.50	20240603	12828	77.74	20240103	45150	-49.50	20240603	16120	41.44	20240228	1.52	N	114840	500	86 억		1258165	N	N	1234	N	00	N
129	20241008	160809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	-1000	5	-4.20	3352726600	145455	81.18	23700	23700	22750	30900	16700	23800	23050.03	7.40	0	-13828	24700	24250	23700	23250	22700	24475	23475	86	7100	500	17130	50	1	17221944	3927	19.55	5.68	12	0.84	1166.00	4011.00	45150	20240603	-49.50	10828	20231204	110.57	45150	-49.50	20240603	12828	77.74	20240103	45150	-49.50	20240603	16120	41.44	20240228	1.47	N	114840	500	86 억		1274148	N	N	1234	N	00	N
130	20241008	150815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	-850	5	-3.57	3064851300	132846	74.15	23700	23700	22750	30900	16700	23800	23070.71	7.40	0	-17205	24700	24250	23700	23250	22700	24475	23475	86	7100	500	17130	50	1	17221944	3952	19.68	5.72	12	0.77	1166.00	4011.00	45150	20240603	-49.17	10828	20231204	111.95	45150	-49.17	20240603	12828	78.91	20240103	45150	-49.17	20240603	16120	42.37	20240228	1.47	N	114840	500	86 억		1274148	N	N	1601	N	00	N
131	20241008	140812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	-850	5	-3.57	2522903350	109119	60.90	23700	23700	22750	30900	16700	23800	23120.66	7.40	0	-20273	24700	24250	23700	23250	22700	24475	23475	86	7100	500	17130	50	1	17221944	3952	19.68	5.72	12	0.63	1166.00	4011.00	45150	20240603	-49.17	10828	20231204	111.95	45150	-49.17	20240603	12828	78.91	20240103	45150	-49.17	20240603	16120	42.37	20240228	1.47	N	114840	500	86 억		1274148	N	N	1601	N	00	N
132	20241008	130810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	-950	5	-3.99	2147530500	92787	51.79	23700	23700	22750	30900	16700	23800	23144.73	7.40	0	-20184	24700	24250	23700	23250	22700	24475	23475	86	7100	500	17130	50	1	17221944	3935	19.60	5.70	12	0.54	1166.00	4011.00	45150	20240603	-49.39	10828	20231204	111.03	45150	-49.39	20240603	12828	78.13	20240103	45150	-49.39	20240603	16120	41.75	20240228	1.47	N	114840	500	86 억		1274148	N	N	1601	N	00	N
133	20241008	120812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	-900	5	-3.78	1855289350	80001	44.65	23700	23700	22850	30900	16700	23800	23190.83	7.40	0	-20887	24700	24250	23700	23250	22700	24475	23475	86	7100	500	17130	50	1	17221944	3944	19.64	5.71	12	0.46	1166.00	4011.00	45150	20240603	-49.28	10828	20231204	111.49	45150	-49.28	20240603	12828	78.52	20240103	45150	-49.28	20240603	16120	42.06	20240228	1.47	N	114840	500	86 억		1274148	N	N	1601	N	00	N
134	20241008	110810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	-650	5	-2.73	1417916350	60975	34.03	23700	23700	22950	30900	16700	23800	23254.06	7.40	0	-14319	24700	24250	23700	23250	22700	24475	23475	86	7100	500	17130	50	1	17221944	3987	19.85	5.77	12	0.35	1166.00	4011.00	45150	20240603	-48.73	10828	20231204	113.80	45150	-48.73	20240603	12828	80.46	20240103	45150	-48.73	20240603	16120	43.61	20240228	1.47	N	114840	500	86 억		1274148	N	N	1601	N	00	N
135	20241008	100813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	-600	5	-2.52	979288750	41971	23.43	23700	23700	23150	30900	16700	23800	23332.51	7.40	0	-6864	24700	24250	23700	23250	22700	24475	23475	86	7100	500	17130	50	1	17221944	3995	19.90	5.78	12	0.24	1166.00	4011.00	45150	20240603	-48.62	10828	20231204	114.26	45150	-48.62	20240603	12828	80.85	20240103	45150	-48.62	20240603	16120	43.92	20240228	1.47	N	114840	500	86 억		1274148	N	N	1601	N	00	N
136	20241008	090811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	-400	5	-1.68	182477500	7780	4.34	23700	23700	23350	30900	16700	23800	23454.69	7.40	0	-394	24700	24250	23700	23250	22700	24475	23475	86	7100	500	17130	50	1	17221944	4030	20.07	5.83	12	0.05	1166.00	4011.00	45150	20240603	-48.17	10828	20231204	116.11	45150	-48.17	20240603	12828	82.41	20240103	45150	-48.17	20240603	16120	45.16	20240228	1.47	N	114840	500	86 억		1274148	N	N	1601	N	00	N
137	20241007	160818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23800	700	2	3.03	4239490400	178952	121.18	23500	24150	23150	30000	16200	23100	23690.65	7.14	0	23789	23800	23450	23250	22900	22700	23350	22800	86	6900	500	16630	50	1	17221944	4099	20.41	5.93	12	1.04	1166.00	4011.00	45150	20240603	-47.29	10828	20231204	119.80	45150	-47.29	20240603	12828	85.53	20240103	45150	-47.29	20240603	16120	47.64	20240228	1.40	N	114840	500	86 억		1229656	N	N	1601	N	00	N
138	20241007	150745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23700	600	2	2.60	4051700300	171048	115.83	23500	24150	23150	30000	16200	23100	23687.50	7.14	0	24484	23800	23450	23250	22900	22700	23350	22800	86	6900	500	16630	50	1	17221944	4082	20.33	5.91	12	0.99	1166.00	4011.00	45150	20240603	-47.51	10828	20231204	118.88	45150	-47.51	20240603	12828	84.75	20240103	45150	-47.51	20240603	16120	47.02	20240228	1.40	N	114840	500	86 억		1229656	N	N	2596	N	00	N
139	20241007	140816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23950	850	2	3.68	3560478200	150419	101.86	23500	24150	23150	30000	16200	23100	23670.40	7.14	0	24438	23800	23450	23250	22900	22700	23350	22800	86	6900	500	16630	50	1	17221944	4125	20.54	5.97	12	0.87	1166.00	4011.00	45150	20240603	-46.95	10828	20231204	121.19	45150	-46.95	20240603	12828	86.70	20240103	45150	-46.95	20240603	16120	48.57	20240228	1.40	N	114840	500	86 억		1229656	N	N	2596	N	00	N
140	20241007	130744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24100	1000	2	4.33	3054319950	129279	87.55	23500	24150	23150	30000	16200	23100	23625.80	7.14	0	26768	23800	23450	23250	22900	22700	23350	22800	86	6900	500	16630	50	1	17221944	4150	20.67	6.01	12	0.75	1166.00	4011.00	45150	20240603	-46.62	10828	20231204	122.57	45150	-46.62	20240603	12828	87.87	20240103	45150	-46.62	20240603	16120	49.50	20240228	1.40	N	114840	500	86 억		1229656	N	N	2596	N	00	N
141	20241007	120820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23950	850	2	3.68	2438893050	103651	70.19	23500	23950	23150	30000	16200	23100	23529.86	7.14	0	20327	23800	23450	23250	22900	22700	23350	22800	86	6900	500	16630	50	1	17221944	4125	20.54	5.97	12	0.60	1166.00	4011.00	45150	20240603	-46.95	10828	20231204	121.19	45150	-46.95	20240603	12828	86.70	20240103	45150	-46.95	20240603	16120	48.57	20240228	1.40	N	114840	500	86 억		1229656	N	N	2596	N	00	N
142	20241007	110732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23650	550	2	2.38	1863083250	79382	53.76	23500	23750	23150	30000	16200	23100	23469.85	7.14	0	15971	23800	23450	23250	22900	22700	23350	22800	86	6900	500	16630	50	1	17221944	4073	20.28	5.90	12	0.46	1166.00	4011.00	45150	20240603	-47.62	10828	20231204	118.42	45150	-47.62	20240603	12828	84.36	20240103	45150	-47.62	20240603	16120	46.71	20240228	1.40	N	114840	500	86 억		1229656	N	N	2596	N	00	N
143	20241007	100734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	200	2	0.87	1327337550	56596	38.33	23500	23750	23150	30000	16200	23100	23452.85	7.14	0	6457	23800	23450	23250	22900	22700	23350	22800	86	6900	500	16630	50	1	17221944	4013	19.98	5.81	12	0.33	1166.00	4011.00	45150	20240603	-48.39	10828	20231204	115.18	45150	-48.39	20240603	12828	81.63	20240103	45150	-48.39	20240603	16120	44.54	20240228	1.40	N	114840	500	86 억		1229656	N	N	2596	N	00	N
144	20241007	090809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	200	2	0.87	191584400	8201	5.55	23500	23550	23150	30000	16200	23100	23361.10	7.14	0	-4779	23800	23450	23250	22900	22700	23350	22800	86	6900	500	16630	50	1	17221944	4013	19.98	5.81	12	0.05	1166.00	4011.00	45150	20240603	-48.39	10828	20231204	115.18	45150	-48.39	20240603	12828	81.63	20240103	45150	-48.39	20240603	16120	44.54	20240228	1.40	N	114840	500	86 억		1229656	N	N	2596	N	00	N
145	20241004	160712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	-100	5	-0.43	3430702900	147252	30.73	23350	23600	23050	30150	16250	23200	23298.91	7.07	0	11860	26500	24850	24000	22350	21500	24425	21925	86	6950	500	16700	50	1	17221944	3978	19.81	5.76	12	0.86	1166.00	4011.00	45150	20240603	-48.84	10828	20231204	113.34	45150	-48.84	20240603	12828	80.07	20240103	45150	-48.84	20240603	16120	43.30	20240228	1.26	N	114840	500	86 억		1217486	N	N	2596	N	00	N
146	20241004	150722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	0	3	0.00	3271035900	140347	29.29	23350	23600	23050	30150	16250	23200	23306.81	7.07	0	10748	26500	24850	24000	22350	21500	24425	21925	86	6950	500	16700	50	1	17221944	3995	19.90	5.78	12	0.81	1166.00	4011.00	45150	20240603	-48.62	10828	20231204	114.26	45150	-48.62	20240603	12828	80.85	20240103	45150	-48.62	20240603	16120	43.92	20240228	1.26	N	114840	500	86 억		1217486	N	N	5178	N	00	N
147	20241004	140717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	-50	5	-0.22	2888808600	123875	25.85	23350	23600	23050	30150	16250	23200	23320.40	7.07	0	6033	26500	24850	24000	22350	21500	24425	21925	86	6950	500	16700	50	1	17221944	3987	19.85	5.77	12	0.72	1166.00	4011.00	45150	20240603	-48.73	10828	20231204	113.80	45150	-48.73	20240603	12828	80.46	20240103	45150	-48.73	20240603	16120	43.61	20240228	1.26	N	114840	500	86 억		1217486	N	N	5178	N	00	N
148	20241004	130719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	100	2	0.43	2454176050	105167	21.95	23350	23600	23050	30150	16250	23200	23336.06	7.07	0	4165	26500	24850	24000	22350	21500	24425	21925	86	6950	500	16700	50	1	17221944	4013	19.98	5.81	12	0.61	1166.00	4011.00	45150	20240603	-48.39	10828	20231204	115.18	45150	-48.39	20240603	12828	81.63	20240103	45150	-48.39	20240603	16120	44.54	20240228	1.26	N	114840	500	86 억		1217486	N	N	5178	N	00	N
149	20241004	120718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	150	2	0.65	1994998850	85477	17.84	23350	23600	23050	30150	16250	23200	23339.68	7.07	0	-5000	26500	24850	24000	22350	21500	24425	21925	86	6950	500	16700	50	1	17221944	4021	20.03	5.82	12	0.50	1166.00	4011.00	45150	20240603	-48.28	10828	20231204	115.64	45150	-48.28	20240603	12828	82.02	20240103	45150	-48.28	20240603	16120	44.85	20240228	1.26	N	114840	500	86 억		1217486	N	N	5178	N	00	N
150	20241004	110714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	150	2	0.65	1552962150	66497	13.88	23350	23600	23050	30150	16250	23200	23353.99	7.07	0	-9003	26500	24850	24000	22350	21500	24425	21925	86	6950	500	16700	50	1	17221944	4021	20.03	5.82	12	0.39	1166.00	4011.00	45150	20240603	-48.28	10828	20231204	115.64	45150	-48.28	20240603	12828	82.02	20240103	45150	-48.28	20240603	16120	44.85	20240228	1.26	N	114840	500	86 억		1217486	N	N	5178	N	00	N
151	20241004	100715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	150	2	0.65	1128773800	48345	10.09	23350	23600	23050	30150	16250	23200	23348.47	7.07	0	-7599	26500	24850	24000	22350	21500	24425	21925	86	6950	500	16700	50	1	17221944	4021	20.03	5.82	12	0.28	1166.00	4011.00	45150	20240603	-48.28	10828	20231204	115.64	45150	-48.28	20240603	12828	82.02	20240103	45150	-48.28	20240603	16120	44.85	20240228	1.26	N	114840	500	86 억		1217486	N	N	5178	N	00	N
152	20241004	090715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23450	250	2	1.08	348447550	14845	3.10	23350	23600	23350	30150	16250	23200	23473.36	7.07	0	-2760	26500	24850	24000	22350	21500	24425	21925	86	6950	500	16700	50	1	17221944	4039	20.11	5.85	12	0.09	1166.00	4011.00	45150	20240603	-48.06	10828	20231204	116.57	45150	-48.06	20240603	12828	82.80	20240103	45150	-48.06	20240603	16120	45.47	20240228	1.26	N	114840	500	86 억		1217486	N	N	5178	N	00	N
153	20241002	160711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	-2250	5	-8.84	11367181150	476590	165.45	25200	25650	23150	33050	17850	25450	23851.53	6.86	0	29163	26916	26182	25166	24432	23416	26550	24800	86	7600	500	18320	50	1	17221944	3995	19.90	5.78	12	2.77	1166.00	4011.00	45150	20240603	-48.62	10828	20231204	114.26	45150	-48.62	20240603	12828	80.85	20240103	45150	-48.62	20240603	16120	43.92	20240228	1.30	N	114840	500	86 억		1181714	N	N	5178	N	00	N
154	20241002	150722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	-2150	5	-8.45	10990534450	460398	159.83	25200	25650	23150	33050	17850	25450	23871.79	6.86	0	28876	26916	26182	25166	24432	23416	26550	24800	86	7600	500	18320	50	1	17221944	4013	19.98	5.81	12	2.67	1166.00	4011.00	45150	20240603	-48.39	10828	20231204	115.18	45150	-48.39	20240603	12828	81.63	20240103	45150	-48.39	20240603	16120	44.54	20240228	1.30	N	114840	500	86 억		1181714	N	N	1513	N	00	N
155	20241002	140720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	-1900	5	-7.47	9495305200	396381	137.61	25200	25650	23250	33050	17850	25450	23954.98	6.86	0	39224	26916	26182	25166	24432	23416	26550	24800	86	7600	500	18320	50	1	17221944	4056	20.20	5.87	12	2.30	1166.00	4011.00	45150	20240603	-47.84	10828	20231204	117.49	45150	-47.84	20240603	12828	83.58	20240103	45150	-47.84	20240603	16120	46.09	20240228	1.30	N	114840	500	86 억		1181714	N	N	1513	N	00	N
156	20241002	130712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23850	-1600	5	-6.29	8720010400	363575	126.22	25200	25650	23250	33050	17850	25450	23984.06	6.86	0	49196	26916	26182	25166	24432	23416	26550	24800	86	7600	500	18320	50	1	17221944	4107	20.45	5.95	12	2.11	1166.00	4011.00	45150	20240603	-47.18	10828	20231204	120.26	45150	-47.18	20240603	12828	85.92	20240103	45150	-47.18	20240603	16120	47.95	20240228	1.30	N	114840	500	86 억		1181714	N	N	1513	N	00	N
157	20241002	120711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23850	-1600	5	-6.29	8150241050	339706	117.93	25200	25650	23250	33050	17850	25450	23992.02	6.86	0	57045	26916	26182	25166	24432	23416	26550	24800	86	7600	500	18320	50	1	17221944	4107	20.45	5.95	12	1.97	1166.00	4011.00	45150	20240603	-47.18	10828	20231204	120.26	45150	-47.18	20240603	12828	85.92	20240103	45150	-47.18	20240603	16120	47.95	20240228	1.30	N	114840	500	86 억		1181714	N	N	1513	N	00	N
158	20241002	110702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24000	-1450	5	-5.70	7418024450	309037	107.28	25200	25650	23250	33050	17850	25450	24003.65	6.86	0	64243	26916	26182	25166	24432	23416	26550	24800	86	7600	500	18320	50	1	17221944	4133	20.58	5.98	12	1.79	1166.00	4011.00	45150	20240603	-46.84	10828	20231204	121.65	45150	-46.84	20240603	12828	87.09	20240103	45150	-46.84	20240603	16120	48.88	20240228	1.30	N	114840	500	86 억		1181714	N	N	1513	N	00	N
159	20241002	100702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24500	-950	5	-3.73	1801048500	72637	25.22	25200	25650	24350	33050	17850	25450	24795.15	6.86	0	-15985	26916	26182	25166	24432	23416	26550	24800	86	7600	500	18320	50	1	17221944	4219	21.01	6.11	12	0.42	1166.00	4011.00	45150	20240603	-45.74	10828	20231204	126.27	45150	-45.74	20240603	12828	90.99	20240103	45150	-45.74	20240603	16120	51.99	20240228	1.30	N	114840	500	86 억		1181714	N	N	1513	N	00	N
160	20241002	090701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25000	-450	5	-1.77	338339050	13535	4.70	25200	25250	24750	33050	17850	25450	24997.18	6.86	0	-5167	26916	26182	25166	24432	23416	26550	24800	86	7600	500	18320	50	1	17221944	4305	21.44	6.23	12	0.08	1166.00	4011.00	45150	20240603	-44.63	10828	20231204	130.88	45150	-44.63	20240603	12828	94.89	20240103	45150	-44.63	20240603	16120	55.09	20240228	1.30	N	114840	500	86 억		1181714	N	N	1513	N	00	N