KissMeData/317330/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	161240	57	100.00	KOSDAQ		화학	N	N	N	N		N	37800	1950	2	5.44	10710458850	284682	173.99	37400	39150	36650	46600	25100	35850	37621.43	2.09	0	-5398	37916	36882	36366	35332	34816	36625	35075	102	10750	500	25810	50	1	20476584	7740	-93.80	3.82	12	1.39	-403.00	9903.00	67500	20240624	-44.00	16350	20231130	131.19	67500	-44.00	20240624	17800	112.36	20240126	67500	-44.00	20240624	16350	131.19	20231130	3.07	N	317330	500	102 억		428762	N	N	361	N	00	N
3	20241031	151301	57	100.00	KOSDAQ		화학	N	N	N	N		N	37750	1900	2	5.30	10209192850	271407	165.88	37400	39150	36650	46600	25100	35850	37615.84	2.09	0	-6141	37916	36882	36366	35332	34816	36625	35075	102	10750	500	25810	50	1	20476584	7730	-93.67	3.81	12	1.33	-403.00	9903.00	67500	20240624	-44.07	16350	20231130	130.89	67500	-44.07	20240624	17800	112.08	20240126	67500	-44.07	20240624	16350	130.89	20231130	3.07	N	317330	500	102 억		428762	N	N	355	N	00	N
4	20241031	141257	57	100.00	KOSDAQ		화학	N	N	N	N		N	37150	1300	2	3.63	9397397600	249751	152.64	37400	39150	36650	46600	25100	35850	37627.11	2.09	0	-9078	37916	36882	36366	35332	34816	36625	35075	102	10750	500	25810	50	1	20476584	7607	-92.18	3.75	12	1.22	-403.00	9903.00	67500	20240624	-44.96	16350	20231130	127.22	67500	-44.96	20240624	17800	108.71	20240126	67500	-44.96	20240624	16350	127.22	20231130	3.07	N	317330	500	102 억		428762	N	N	355	N	00	N
5	20241031	131259	57	100.00	KOSDAQ		화학	N	N	N	N		N	37500	1650	2	4.60	8598024450	228369	139.57	37400	39150	36650	46600	25100	35850	37649.75	2.09	0	-13441	37916	36882	36366	35332	34816	36625	35075	102	10750	500	25810	50	1	20476584	7679	-93.05	3.79	12	1.12	-403.00	9903.00	67500	20240624	-44.44	16350	20231130	129.36	67500	-44.44	20240624	17800	110.67	20240126	67500	-44.44	20240624	16350	129.36	20231130	3.07	N	317330	500	102 억		428762	N	N	355	N	00	N
6	20241031	121256	57	100.00	KOSDAQ		화학	N	N	N	N		N	37850	2000	2	5.58	8208769500	218026	133.25	37400	39150	36650	46600	25100	35850	37650.47	2.09	0	-13311	37916	36882	36366	35332	34816	36625	35075	102	10750	500	25810	50	1	20476584	7750	-93.92	3.82	12	1.06	-403.00	9903.00	67500	20240624	-43.93	16350	20231130	131.50	67500	-43.93	20240624	17800	112.64	20240126	67500	-43.93	20240624	16350	131.50	20231130	3.07	N	317330	500	102 억		428762	N	N	355	N	00	N
7	20241031	111255	57	100.00	KOSDAQ		화학	N	N	N	N		N	37900	2050	2	5.72	7933305500	210718	128.79	37400	39150	36650	46600	25100	35850	37648.97	2.09	0	-13025	37916	36882	36366	35332	34816	36625	35075	102	10750	500	25810	50	1	20476584	7761	-94.04	3.83	12	1.03	-403.00	9903.00	67500	20240624	-43.85	16350	20231130	131.80	67500	-43.85	20240624	17800	112.92	20240126	67500	-43.85	20240624	16350	131.80	20231130	3.07	N	317330	500	102 억		428762	N	N	355	N	00	N
8	20241031	101257	57	100.00	KOSDAQ		화학	N	N	N	N		N	37400	1550	2	4.32	7081266250	188100	114.96	37400	39150	36650	46600	25100	35850	37646.34	2.09	0	-10913	37916	36882	36366	35332	34816	36625	35075	102	10750	500	25810	50	1	20476584	7658	-92.80	3.78	12	0.92	-403.00	9903.00	67500	20240624	-44.59	16350	20231130	128.75	67500	-44.59	20240624	17800	110.11	20240126	67500	-44.59	20240624	16350	128.75	20231130	3.07	N	317330	500	102 억		428762	N	N	355	N	00	N
9	20241031	091255	57	100.00	KOSDAQ		화학	N	N	N	N		N	37250	1400	2	3.91	3581542500	95099	58.12	37400	39150	36650	46600	25100	35850	37661.31	2.09	0	-11621	37916	36882	36366	35332	34816	36625	35075	102	10750	500	25810	50	1	20476584	7628	-92.43	3.76	12	0.46	-403.00	9903.00	67500	20240624	-44.81	16350	20231130	127.83	67500	-44.81	20240624	17800	109.27	20240126	67500	-44.81	20240624	16350	127.83	20231130	3.07	N	317330	500	102 억		428762	N	N	355	N	00	N
10	20241030	161251	57	100.00	KOSDAQ		화학	N	N	N	N		N	35850	0	3	0.00	5920210050	162138	77.81	35900	37400	35850	46600	25100	35850	36515.98	2.13	0	-6749	37916	36882	35816	34782	33716	36350	34250	102	10750	500	25810	50	1	20476584	7341	-88.96	3.62	12	0.79	-403.00	9903.00	67500	20240624	-46.89	16350	20231130	119.27	67500	-46.89	20240624	17800	101.40	20240126	67500	-46.89	20240624	16350	119.27	20231130	3.06	N	317330	500	102 억		435406	N	N	355	N	00	N
11	20241030	151322	57	100.00	KOSDAQ		화학	N	N	N	N		N	35900	50	2	0.14	5674242700	155281	74.52	35900	37400	35850	46600	25100	35850	36541.78	2.13	0	-5770	37916	36882	35816	34782	33716	36350	34250	102	10750	500	25810	50	1	20476584	7351	-89.08	3.63	12	0.76	-403.00	9903.00	67500	20240624	-46.81	16350	20231130	119.57	67500	-46.81	20240624	17800	101.69	20240126	67500	-46.81	20240624	16350	119.57	20231130	3.06	N	317330	500	102 억		435406	N	N	120	N	00	N
12	20241030	141257	57	100.00	KOSDAQ		화학	N	N	N	N		N	36200	350	2	0.98	4831504750	131883	63.29	35900	37400	35900	46600	25100	35850	36634.79	2.13	0	-5505	37916	36882	35816	34782	33716	36350	34250	102	10750	500	25810	50	1	20476584	7413	-89.83	3.66	12	0.64	-403.00	9903.00	67500	20240624	-46.37	16350	20231130	121.41	67500	-46.37	20240624	17800	103.37	20240126	67500	-46.37	20240624	16350	121.41	20231130	3.06	N	317330	500	102 억		435406	N	N	120	N	00	N
13	20241030	131304	57	100.00	KOSDAQ		화학	N	N	N	N		N	36250	400	2	1.12	4499909650	122775	58.92	35900	37400	35900	46600	25100	35850	36651.68	2.13	0	-4947	37916	36882	35816	34782	33716	36350	34250	102	10750	500	25810	50	1	20476584	7423	-89.95	3.66	12	0.60	-403.00	9903.00	67500	20240624	-46.30	16350	20231130	121.71	67500	-46.30	20240624	17800	103.65	20240126	67500	-46.30	20240624	16350	121.71	20231130	3.06	N	317330	500	102 억		435406	N	N	120	N	00	N
14	20241030	121321	57	100.00	KOSDAQ		화학	N	N	N	N		N	36100	250	2	0.70	4055307000	110515	53.04	35900	37400	35900	46600	25100	35850	36694.64	2.13	0	-5207	37916	36882	35816	34782	33716	36350	34250	102	10750	500	25810	50	1	20476584	7392	-89.58	3.65	12	0.54	-403.00	9903.00	67500	20240624	-46.52	16350	20231130	120.80	67500	-46.52	20240624	17800	102.81	20240126	67500	-46.52	20240624	16350	120.80	20231130	3.06	N	317330	500	102 억		435406	N	N	120	N	00	N
15	20241030	111259	57	100.00	KOSDAQ		화학	N	N	N	N		N	36500	650	2	1.81	3591241150	97752	46.91	35900	37400	35900	46600	25100	35850	36738.30	2.13	0	-4697	37916	36882	35816	34782	33716	36350	34250	102	10750	500	25810	50	1	20476584	7474	-90.57	3.69	12	0.48	-403.00	9903.00	67500	20240624	-45.93	16350	20231130	123.24	67500	-45.93	20240624	17800	105.06	20240126	67500	-45.93	20240624	16350	123.24	20231130	3.06	N	317330	500	102 억		435406	N	N	120	N	00	N
16	20241030	101250	57	100.00	KOSDAQ		화학	N	N	N	N		N	36300	450	2	1.26	2975117800	80861	38.81	35900	37400	35900	46600	25100	35850	36793.00	2.13	0	-4489	37916	36882	35816	34782	33716	36350	34250	102	10750	500	25810	50	1	20476584	7433	-90.07	3.67	12	0.39	-403.00	9903.00	67500	20240624	-46.22	16350	20231130	122.02	67500	-46.22	20240624	17800	103.93	20240126	67500	-46.22	20240624	16350	122.02	20231130	3.06	N	317330	500	102 억		435406	N	N	120	N	00	N
17	20241030	091259	57	100.00	KOSDAQ		화학	N	N	N	N		N	37350	1500	2	4.18	1102627050	30085	14.44	35900	37350	35900	46600	25100	35850	36650.42	2.13	0	-701	37916	36882	35816	34782	33716	36350	34250	102	10750	500	25810	50	1	20476584	7648	-92.68	3.77	12	0.15	-403.00	9903.00	67500	20240624	-44.67	16350	20231130	128.44	67500	-44.67	20240624	17800	109.83	20240126	67500	-44.67	20240624	16350	128.44	20231130	3.06	N	317330	500	102 억		435406	N	N	120	N	00	N
18	20241029	161210	57	100.00	KOSDAQ		화학	N	N	N	N		N	35850	-1100	5	-2.98	7366156450	207587	125.72	36550	36850	34750	48000	25900	36950	35484.44	2.28	0	-30491	38583	37766	36383	35566	34183	38175	35975	102	11050	500	26600	50	1	20476584	7341	-88.96	3.62	12	1.01	-403.00	9903.00	67500	20240624	-46.89	16350	20231130	119.27	67500	-46.89	20240624	17800	101.40	20240126	67500	-46.89	20240624	16350	119.27	20231130	3.08	N	317330	500	102 억		466673	N	N	120	N	00	N
19	20241029	151229	57	100.00	KOSDAQ		화학	N	N	N	N		N	35850	-1100	5	-2.98	7171419500	202155	122.43	36550	36850	34750	48000	25900	36950	35474.85	2.28	0	-29399	38583	37766	36383	35566	34183	38175	35975	102	11050	500	26600	50	1	20476584	7341	-88.96	3.62	12	0.99	-403.00	9903.00	67500	20240624	-46.89	16350	20231130	119.27	67500	-46.89	20240624	17800	101.40	20240126	67500	-46.89	20240624	16350	119.27	20231130	3.08	N	317330	500	102 억		466673	N	N	99	N	00	N
20	20241029	141047	57	100.00	KOSDAQ		화학	N	N	N	N		N	35250	-1700	5	-4.60	5084993200	143073	86.65	36550	36850	35000	48000	25900	36950	35541.24	2.28	0	-24680	38583	37766	36383	35566	34183	38175	35975	102	11050	500	26600	50	1	20476584	7218	-87.47	3.56	12	0.70	-403.00	9903.00	67500	20240624	-47.78	16350	20231130	115.60	67500	-47.78	20240624	17800	98.03	20240126	67500	-47.78	20240624	16350	115.60	20231130	3.08	N	317330	500	102 억		466673	N	N	99	N	00	N
21	20241029	131218	57	100.00	KOSDAQ		화학	N	N	N	N		N	35250	-1700	5	-4.60	4680290150	131616	79.71	36550	36850	35000	48000	25900	36950	35560.18	2.28	0	-21483	38583	37766	36383	35566	34183	38175	35975	102	11050	500	26600	50	1	20476584	7218	-87.47	3.56	12	0.64	-403.00	9903.00	67500	20240624	-47.78	16350	20231130	115.60	67500	-47.78	20240624	17800	98.03	20240126	67500	-47.78	20240624	16350	115.60	20231130	3.08	N	317330	500	102 억		466673	N	N	99	N	00	N
22	20241029	121219	57	100.00	KOSDAQ		화학	N	N	N	N		N	35250	-1700	5	-4.60	3660824350	102612	62.14	36550	36850	35200	48000	25900	36950	35676.36	2.28	0	-10688	38583	37766	36383	35566	34183	38175	35975	102	11050	500	26600	50	1	20476584	7218	-87.47	3.56	12	0.50	-403.00	9903.00	67500	20240624	-47.78	16350	20231130	115.60	67500	-47.78	20240624	17800	98.03	20240126	67500	-47.78	20240624	16350	115.60	20231130	3.08	N	317330	500	102 억		466673	N	N	99	N	00	N
23	20241029	111241	57	100.00	KOSDAQ		화학	N	N	N	N		N	35200	-1750	5	-4.74	3157622250	88358	53.51	36550	36850	35200	48000	25900	36950	35736.67	2.28	0	-9907	38583	37766	36383	35566	34183	38175	35975	102	11050	500	26600	50	1	20476584	7208	-87.34	3.55	12	0.43	-403.00	9903.00	67500	20240624	-47.85	16350	20231130	115.29	67500	-47.85	20240624	17800	97.75	20240126	67500	-47.85	20240624	16350	115.29	20231130	3.08	N	317330	500	102 억		466673	N	N	99	N	00	N
24	20241029	101216	57	100.00	KOSDAQ		화학	N	N	N	N		N	35600	-1350	5	-3.65	2246623600	62572	37.89	36550	36850	35300	48000	25900	36950	35904.60	2.28	0	-5049	38583	37766	36383	35566	34183	38175	35975	102	11050	500	26600	50	1	20476584	7290	-88.34	3.59	12	0.31	-403.00	9903.00	67500	20240624	-47.26	16350	20231130	117.74	67500	-47.26	20240624	17800	100.00	20240126	67500	-47.26	20240624	16350	117.74	20231130	3.08	N	317330	500	102 억		466673	N	N	99	N	00	N
25	20241028	161205	57	100.00	KOSDAQ		화학	N	N	N	N		N	36950	1400	2	3.94	5977869600	164566	103.37	35250	37200	35000	46200	24900	35550	36324.28	2.21	0	14854	37616	36582	36066	35032	34516	36325	34775	102	10650	500	25590	50	1	20476584	7566	-91.69	3.73	12	0.80	-403.00	9903.00	67500	20240624	-45.26	16350	20231130	125.99	67500	-45.26	20240624	17800	107.58	20240126	67500	-45.26	20240624	16350	125.99	20231130	3.01	N	317330	500	102 억		451864	N	N	99	N	00	N
26	20241028	151215	57	100.00	KOSDAQ		화학	N	N	N	N		N	37000	1450	2	4.08	5865211750	161520	101.45	35250	37200	35000	46200	24900	35550	36312.65	2.21	0	15224	37616	36582	36066	35032	34516	36325	34775	102	10650	500	25590	50	1	20476584	7576	-91.81	3.74	12	0.79	-403.00	9903.00	67500	20240624	-45.19	16350	20231130	126.30	67500	-45.19	20240624	17800	107.87	20240126	67500	-45.19	20240624	16350	126.30	20231130	3.01	N	317330	500	102 억		451864	N	N	0	N	00	N
27	20241028	141216	57	100.00	KOSDAQ		화학	N	N	N	N		N	36800	1250	2	3.52	5184689300	143041	89.85	35250	37200	35000	46200	24900	35550	36246.22	2.21	0	8343	37616	36582	36066	35032	34516	36325	34775	102	10650	500	25590	50	1	20476584	7535	-91.32	3.72	12	0.70	-403.00	9903.00	67500	20240624	-45.48	16350	20231130	125.08	67500	-45.48	20240624	17800	106.74	20240126	67500	-45.48	20240624	16350	125.08	20231130	3.01	N	317330	500	102 억		451864	N	N	0	N	00	N
28	20241028	131210	57	100.00	KOSDAQ		화학	N	N	N	N		N	36800	1250	2	3.52	4283695150	118676	74.54	35250	37000	35000	46200	24900	35550	36095.76	2.21	0	9400	37616	36582	36066	35032	34516	36325	34775	102	10650	500	25590	50	1	20476584	7535	-91.32	3.72	12	0.58	-403.00	9903.00	67500	20240624	-45.48	16350	20231130	125.08	67500	-45.48	20240624	17800	106.74	20240126	67500	-45.48	20240624	16350	125.08	20231130	3.01	N	317330	500	102 억		451864	N	N	0	N	00	N
29	20241028	121212	57	100.00	KOSDAQ		화학	N	N	N	N		N	36850	1300	2	3.66	3961891450	109938	69.05	35250	37000	35000	46200	24900	35550	36037.55	2.21	0	8691	37616	36582	36066	35032	34516	36325	34775	102	10650	500	25590	50	1	20476584	7546	-91.44	3.72	12	0.54	-403.00	9903.00	67500	20240624	-45.41	16350	20231130	125.38	67500	-45.41	20240624	17800	107.02	20240126	67500	-45.41	20240624	16350	125.38	20231130	3.01	N	317330	500	102 억		451864	N	N	0	N	00	N
30	20241028	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	36150	600	2	1.69	3117043100	86870	54.56	35250	36550	35000	46200	24900	35550	35881.74	2.21	0	5431	37616	36582	36066	35032	34516	36325	34775	102	10650	500	25590	50	1	20476584	7402	-89.70	3.65	12	0.42	-403.00	9903.00	67500	20240624	-46.44	16350	20231130	121.10	67500	-46.44	20240624	17800	103.09	20240126	67500	-46.44	20240624	16350	121.10	20231130	3.01	N	317330	500	102 억		451864	N	N	0	N	00	N
31	20241028	101158	57	100.00	KOSDAQ		화학	N	N	N	N		N	36400	850	2	2.39	2401434750	67083	42.14	35250	36550	35000	46200	24900	35550	35798.00	2.21	0	4088	37616	36582	36066	35032	34516	36325	34775	102	10650	500	25590	50	1	20476584	7453	-90.32	3.68	12	0.33	-403.00	9903.00	67500	20240624	-46.07	16350	20231130	122.63	67500	-46.07	20240624	17800	104.49	20240126	67500	-46.07	20240624	16350	122.63	20231130	3.01	N	317330	500	102 억		451864	N	N	0	N	00	N
32	20241028	091207	57	100.00	KOSDAQ		화학	N	N	N	N		N	35600	50	2	0.14	822859350	23301	14.64	35250	35800	35000	46200	24900	35550	35314.24	2.21	0	6225	37616	36582	36066	35032	34516	36325	34775	102	10650	500	25590	50	1	20476584	7290	-88.34	3.59	12	0.11	-403.00	9903.00	67500	20240624	-47.26	16350	20231130	117.74	67500	-47.26	20240624	17800	100.00	20240126	67500	-47.26	20240624	16350	117.74	20231130	3.01	N	317330	500	102 억		451864	N	N	0	N	00	N
33	20241025	161208	57	100.00	KOSDAQ		화학	N	N	N	N		N	35550	-750	5	-2.07	5600305000	155631	61.68	36600	37100	35550	47150	25450	36300	35987.07	2.10	0	22237	38900	37600	36950	35650	35000	37275	35325	102	10850	500	26130	50	1	20476584	7279	-88.21	3.59	12	0.76	-403.00	9903.00	67500	20240624	-47.33	16350	20231130	117.43	67500	-47.33	20240624	17800	99.72	20240126	67500	-47.33	20240624	16350	117.43	20231130	2.99	N	317330	500	102 억		429191	N	N	695	N	00	N
34	20241025	151213	57	100.00	KOSDAQ		화학	N	N	N	N		N	35700	-600	5	-1.65	5112984700	141941	56.25	36600	37100	35550	47150	25450	36300	36021.90	2.10	0	20682	38900	37600	36950	35650	35000	37275	35325	102	10850	500	26130	50	1	20476584	7310	-88.59	3.60	12	0.69	-403.00	9903.00	67500	20240624	-47.11	16350	20231130	118.35	67500	-47.11	20240624	17800	100.56	20240126	67500	-47.11	20240624	16350	118.35	20231130	2.99	N	317330	500	102 억		429191	N	N	695	N	00	N
35	20241025	141210	57	100.00	KOSDAQ		화학	N	N	N	N		N	35850	-450	5	-1.24	4565935000	126660	50.20	36600	37100	35550	47150	25450	36300	36048.75	2.10	0	16875	38900	37600	36950	35650	35000	37275	35325	102	10850	500	26130	50	1	20476584	7341	-88.96	3.62	12	0.62	-403.00	9903.00	67500	20240624	-46.89	16350	20231130	119.27	67500	-46.89	20240624	17800	101.40	20240126	67500	-46.89	20240624	16350	119.27	20231130	2.99	N	317330	500	102 억		429191	N	N	695	N	00	N
36	20241025	131210	57	100.00	KOSDAQ		화학	N	N	N	N		N	36000	-300	5	-0.83	4076267450	113026	44.79	36600	37100	35550	47150	25450	36300	36064.87	2.10	0	13838	38900	37600	36950	35650	35000	37275	35325	102	10850	500	26130	50	1	20476584	7372	-89.33	3.64	12	0.55	-403.00	9903.00	67500	20240624	-46.67	16350	20231130	120.18	67500	-46.67	20240624	17800	102.25	20240126	67500	-46.67	20240624	16350	120.18	20231130	2.99	N	317330	500	102 억		429191	N	N	695	N	00	N
37	20241025	121215	57	100.00	KOSDAQ		화학	N	N	N	N		N	36200	-100	5	-0.28	3637761700	100910	39.99	36600	37100	35550	47150	25450	36300	36049.57	2.10	0	12360	38900	37600	36950	35650	35000	37275	35325	102	10850	500	26130	50	1	20476584	7413	-89.83	3.66	12	0.49	-403.00	9903.00	67500	20240624	-46.37	16350	20231130	121.41	67500	-46.37	20240624	17800	103.37	20240126	67500	-46.37	20240624	16350	121.41	20231130	2.99	N	317330	500	102 억		429191	N	N	695	N	00	N
38	20241025	111208	57	100.00	KOSDAQ		화학	N	N	N	N		N	35650	-650	5	-1.79	3345692900	92813	36.78	36600	37100	35550	47150	25450	36300	36047.68	2.10	0	10157	38900	37600	36950	35650	35000	37275	35325	102	10850	500	26130	50	1	20476584	7300	-88.46	3.60	12	0.45	-403.00	9903.00	67500	20240624	-47.19	16350	20231130	118.04	67500	-47.19	20240624	17800	100.28	20240126	67500	-47.19	20240624	16350	118.04	20231130	2.99	N	317330	500	102 억		429191	N	N	695	N	00	N
39	20241025	101209	57	100.00	KOSDAQ		화학	N	N	N	N		N	35850	-450	5	-1.24	2251351400	62202	24.65	36600	37100	35800	47150	25450	36300	36194.20	2.10	0	3992	38900	37600	36950	35650	35000	37275	35325	102	10850	500	26130	50	1	20476584	7341	-88.96	3.62	12	0.30	-403.00	9903.00	67500	20240624	-46.89	16350	20231130	119.27	67500	-46.89	20240624	17800	101.40	20240126	67500	-46.89	20240624	16350	119.27	20231130	2.99	N	317330	500	102 억		429191	N	N	695	N	00	N
40	20241025	091213	57	100.00	KOSDAQ		화학	N	N	N	N		N	36150	-150	5	-0.41	748987150	20502	8.13	36600	37100	36100	47150	25450	36300	36532.39	2.10	0	623	38900	37600	36950	35650	35000	37275	35325	102	10850	500	26130	50	1	20476584	7402	-89.70	3.65	12	0.10	-403.00	9903.00	67500	20240624	-46.44	16350	20231130	121.10	67500	-46.44	20240624	17800	103.09	20240126	67500	-46.44	20240624	16350	121.10	20231130	2.99	N	317330	500	102 억		429191	N	N	695	N	00	N
41	20241024	161146	57	100.00	KOSDAQ		화학	N	N	N	N		N	36300	-1800	5	-4.72	9214220950	249998	123.93	38100	38250	36300	49500	26700	38100	36858.33	2.20	0	-20871	39400	38750	37650	37000	35900	39075	37325	102	11400	500	27430	50	1	20476584	7433	-90.07	3.67	12	1.22	-403.00	9903.00	67500	20240624	-46.22	16350	20231130	122.02	67500	-46.22	20240624	17800	103.93	20240126	67500	-46.22	20240624	16350	122.02	20231130	3.01	N	317330	500	102 억		451104	N	N	695	N	00	N
42	20241024	151158	57	100.00	KOSDAQ		화학	N	N	N	N		N	36350	-1750	5	-4.59	8787808150	238261	118.11	38100	38250	36300	49500	26700	38100	36882.12	2.20	0	-21746	39400	38750	37650	37000	35900	39075	37325	102	11400	500	27430	50	1	20476584	7443	-90.20	3.67	12	1.16	-403.00	9903.00	67500	20240624	-46.15	16350	20231130	122.32	67500	-46.15	20240624	17800	104.21	20240126	67500	-46.15	20240624	16350	122.32	20231130	3.01	N	317330	500	102 억		451104	N	N	562	N	00	N
43	20241024	141144	57	100.00	KOSDAQ		화학	N	N	N	N		N	36550	-1550	5	-4.07	7538639500	203921	101.09	38100	38250	36400	49500	26700	38100	36967.35	2.20	0	-20138	39400	38750	37650	37000	35900	39075	37325	102	11400	500	27430	50	1	20476584	7484	-90.69	3.69	12	1.00	-403.00	9903.00	67500	20240624	-45.85	16350	20231130	123.55	67500	-45.85	20240624	17800	105.34	20240126	67500	-45.85	20240624	16350	123.55	20231130	3.01	N	317330	500	102 억		451104	N	N	562	N	00	N
44	20241024	131156	57	100.00	KOSDAQ		화학	N	N	N	N		N	36650	-1450	5	-3.81	6865922000	185505	91.96	38100	38250	36450	49500	26700	38100	37010.91	2.20	0	-13518	39400	38750	37650	37000	35900	39075	37325	102	11400	500	27430	50	1	20476584	7505	-90.94	3.70	12	0.91	-403.00	9903.00	67500	20240624	-45.70	16350	20231130	124.16	67500	-45.70	20240624	17800	105.90	20240126	67500	-45.70	20240624	16350	124.16	20231130	3.01	N	317330	500	102 억		451104	N	N	562	N	00	N
45	20241024	121151	57	100.00	KOSDAQ		화학	N	N	N	N		N	36800	-1300	5	-3.41	6013252100	162212	80.41	38100	38250	36450	49500	26700	38100	37069.09	2.20	0	-9989	39400	38750	37650	37000	35900	39075	37325	102	11400	500	27430	50	1	20476584	7535	-91.32	3.72	12	0.79	-403.00	9903.00	67500	20240624	-45.48	16350	20231130	125.08	67500	-45.48	20240624	17800	106.74	20240126	67500	-45.48	20240624	16350	125.08	20231130	3.01	N	317330	500	102 억		451104	N	N	562	N	00	N
46	20241024	111149	57	100.00	KOSDAQ		화학	N	N	N	N		N	36750	-1350	5	-3.54	5296766550	142673	70.73	38100	38250	36450	49500	26700	38100	37123.89	2.20	0	-12338	39400	38750	37650	37000	35900	39075	37325	102	11400	500	27430	50	1	20476584	7525	-91.19	3.71	12	0.70	-403.00	9903.00	67500	20240624	-45.56	16350	20231130	124.77	67500	-45.56	20240624	17800	106.46	20240126	67500	-45.56	20240624	16350	124.77	20231130	3.01	N	317330	500	102 억		451104	N	N	562	N	00	N
47	20241024	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	36500	-1600	5	-4.20	3513356450	94608	46.90	38100	38250	36500	49500	26700	38100	37133.94	2.20	0	-15860	39400	38750	37650	37000	35900	39075	37325	102	11400	500	27430	50	1	20476584	7474	-90.57	3.69	12	0.46	-403.00	9903.00	67500	20240624	-45.93	16350	20231130	123.24	67500	-45.93	20240624	17800	105.06	20240126	67500	-45.93	20240624	16350	123.24	20231130	3.01	N	317330	500	102 억		451104	N	N	562	N	00	N
48	20241024	091223	57	100.00	KOSDAQ		화학	N	N	N	N		N	37550	-550	5	-1.44	939063550	24825	12.31	38100	38250	37500	49500	26700	38100	37825.17	2.20	0	-2864	39400	38750	37650	37000	35900	39075	37325	102	11400	500	27430	50	1	20476584	7689	-93.18	3.79	12	0.12	-403.00	9903.00	67500	20240624	-44.37	16350	20231130	129.66	67500	-44.37	20240624	17800	110.96	20240126	67500	-44.37	20240624	16350	129.66	20231130	3.01	N	317330	500	102 억		451104	N	N	562	N	00	N
49	20241023	161154	57	100.00	KOSDAQ		화학	N	N	N	N		N	38100	400	2	1.06	7547961150	200602	102.05	37750	38300	36550	49000	26400	37700	37626.01	2.36	0	-3757	40100	38900	38150	36950	36200	38525	36575	102	11300	500	27140	50	1	20476584	7802	-94.54	3.85	12	0.98	-403.00	9903.00	67500	20240624	-43.56	16260	20231016	134.32	67500	-43.56	20240624	17800	114.04	20240126	67500	-43.56	20240624	16350	133.03	20231130	2.98	N	317330	500	102 억		483316	N	N	562	N	00	N
50	20241023	151217	57	100.00	KOSDAQ		화학	N	N	N	N		N	38050	350	2	0.93	7208213450	191675	97.50	37750	38300	36550	49000	26400	37700	37606.44	2.36	0	-2984	40100	38900	38150	36950	36200	38525	36575	102	11300	500	27140	50	1	20476584	7791	-94.42	3.84	12	0.94	-403.00	9903.00	67500	20240624	-43.63	16260	20231016	134.01	67500	-43.63	20240624	17800	113.76	20240126	67500	-43.63	20240624	16350	132.72	20231130	2.98	N	317330	500	102 억		483316	N	N	68	N	00	N
51	20241023	141225	57	100.00	KOSDAQ		화학	N	N	N	N		N	38200	500	2	1.33	5826733300	155329	79.02	37750	38300	36550	49000	26400	37700	37512.21	2.36	0	2681	40100	38900	38150	36950	36200	38525	36575	102	11300	500	27140	50	1	20476584	7822	-94.79	3.86	12	0.76	-403.00	9903.00	67500	20240624	-43.41	16260	20231016	134.93	67500	-43.41	20240624	17800	114.61	20240126	67500	-43.41	20240624	16350	133.64	20231130	2.98	N	317330	500	102 억		483316	N	N	68	N	00	N
52	20241023	131205	57	100.00	KOSDAQ		화학	N	N	N	N		N	37950	250	2	0.66	4620384450	123638	62.89	37750	38200	36550	49000	26400	37700	37370.26	2.36	0	14338	40100	38900	38150	36950	36200	38525	36575	102	11300	500	27140	50	1	20476584	7771	-94.17	3.83	12	0.60	-403.00	9903.00	67500	20240624	-43.78	16260	20231016	133.39	67500	-43.78	20240624	17800	113.20	20240126	67500	-43.78	20240624	16350	132.11	20231130	2.98	N	317330	500	102 억		483316	N	N	68	N	00	N
53	20241023	121200	57	100.00	KOSDAQ		화학	N	N	N	N		N	37550	-150	5	-0.40	4212580550	112786	57.37	37750	38200	36550	49000	26400	37700	37350.21	2.36	0	14281	40100	38900	38150	36950	36200	38525	36575	102	11300	500	27140	50	1	20476584	7689	-93.18	3.79	12	0.55	-403.00	9903.00	67500	20240624	-44.37	16260	20231016	130.93	67500	-44.37	20240624	17800	110.96	20240126	67500	-44.37	20240624	16350	129.66	20231130	2.98	N	317330	500	102 억		483316	N	N	68	N	00	N
54	20241023	111154	57	100.00	KOSDAQ		화학	N	N	N	N		N	37350	-350	5	-0.93	3303431800	88447	44.99	37750	38200	36550	49000	26400	37700	37349.28	2.36	0	3396	40100	38900	38150	36950	36200	38525	36575	102	11300	500	27140	50	1	20476584	7648	-92.68	3.77	12	0.43	-403.00	9903.00	67500	20240624	-44.67	16260	20231016	129.70	67500	-44.67	20240624	17800	109.83	20240126	67500	-44.67	20240624	16350	128.44	20231130	2.98	N	317330	500	102 억		483316	N	N	68	N	00	N
55	20241023	101158	57	100.00	KOSDAQ		화학	N	N	N	N		N	37400	-300	5	-0.80	2019426600	53759	27.35	37750	38200	36900	49000	26400	37700	37564.44	2.36	0	1070	40100	38900	38150	36950	36200	38525	36575	102	11300	500	27140	50	1	20476584	7658	-92.80	3.78	12	0.26	-403.00	9903.00	67500	20240624	-44.59	16260	20231016	130.01	67500	-44.59	20240624	17800	110.11	20240126	67500	-44.59	20240624	16350	128.75	20231130	2.98	N	317330	500	102 억		483316	N	N	68	N	00	N
56	20241023	091159	57	100.00	KOSDAQ		화학	N	N	N	N		N	37800	100	2	0.27	540153500	14259	7.25	37750	38200	37700	49000	26400	37700	37881.58	2.36	0	-3357	40100	38900	38150	36950	36200	38525	36575	102	11300	500	27140	50	1	20476584	7740	-93.80	3.82	12	0.07	-403.00	9903.00	67500	20240624	-44.00	16260	20231016	132.47	67500	-44.00	20240624	17800	112.36	20240126	67500	-44.00	20240624	16350	131.19	20231130	2.98	N	317330	500	102 억		483316	N	N	68	N	00	N
57	20241022	161144	57	100.00	KOSDAQ		화학	N	N	N	N		N	37700	-1350	5	-3.46	7387345700	195045	107.30	39150	39350	37400	50700	27350	39050	37875.62	2.30	0	15021	40350	39700	39200	38550	38050	39450	38300	102	11650	500	28110	50	1	20476584	7720	-93.55	3.81	12	0.95	-403.00	9903.00	67500	20240624	-44.15	15800	20231013	138.61	67500	-44.15	20240624	17800	111.80	20240126	67500	-44.15	20240624	16350	130.58	20231130	2.98	N	317330	500	102 억		471517	N	N	68	N	00	N
58	20241022	151159	57	100.00	KOSDAQ		화학	N	N	N	N		N	37800	-1250	5	-3.20	6950760100	183473	100.94	39150	39350	37400	50700	27350	39050	37884.29	2.30	0	13114	40350	39700	39200	38550	38050	39450	38300	102	11650	500	28110	50	1	20476584	7740	-93.80	3.82	12	0.90	-403.00	9903.00	67500	20240624	-44.00	15800	20231013	139.24	67500	-44.00	20240624	17800	112.36	20240126	67500	-44.00	20240624	16350	131.19	20231130	2.98	N	317330	500	102 억		471517	N	N	8430	N	00	N
59	20241022	141159	57	100.00	KOSDAQ		화학	N	N	N	N		N	38050	-1000	5	-2.56	6324526550	166911	91.83	39150	39350	37400	50700	27350	39050	37891.52	2.30	0	8686	40350	39700	39200	38550	38050	39450	38300	102	11650	500	28110	50	1	20476584	7791	-94.42	3.84	12	0.82	-403.00	9903.00	67500	20240624	-43.63	15800	20231013	140.82	67500	-43.63	20240624	17800	113.76	20240126	67500	-43.63	20240624	16350	132.72	20231130	2.98	N	317330	500	102 억		471517	N	N	8430	N	00	N
60	20241022	131159	57	100.00	KOSDAQ		화학	N	N	N	N		N	37850	-1200	5	-3.07	5698822500	150448	82.77	39150	39350	37400	50700	27350	39050	37878.92	2.30	0	10928	40350	39700	39200	38550	38050	39450	38300	102	11650	500	28110	50	1	20476584	7750	-93.92	3.82	12	0.73	-403.00	9903.00	67500	20240624	-43.93	15800	20231013	139.56	67500	-43.93	20240624	17800	112.64	20240126	67500	-43.93	20240624	16350	131.50	20231130	2.98	N	317330	500	102 억		471517	N	N	8430	N	00	N
61	20241022	121155	57	100.00	KOSDAQ		화학	N	N	N	N		N	38000	-1050	5	-2.69	5324125050	140541	77.32	39150	39350	37400	50700	27350	39050	37882.97	2.30	0	12632	40350	39700	39200	38550	38050	39450	38300	102	11650	500	28110	50	1	20476584	7781	-94.29	3.84	12	0.69	-403.00	9903.00	67500	20240624	-43.70	15800	20231013	140.51	67500	-43.70	20240624	17800	113.48	20240126	67500	-43.70	20240624	16350	132.42	20231130	2.98	N	317330	500	102 억		471517	N	N	8430	N	00	N
62	20241022	111150	57	100.00	KOSDAQ		화학	N	N	N	N		N	38050	-1000	5	-2.56	4977172500	131404	72.29	39150	39350	37400	50700	27350	39050	37876.76	2.30	0	12936	40350	39700	39200	38550	38050	39450	38300	102	11650	500	28110	50	1	20476584	7791	-94.42	3.84	12	0.64	-403.00	9903.00	67500	20240624	-43.63	15800	20231013	140.82	67500	-43.63	20240624	17800	113.76	20240126	67500	-43.63	20240624	16350	132.72	20231130	2.98	N	317330	500	102 억		471517	N	N	8430	N	00	N
63	20241022	101153	57	100.00	KOSDAQ		화학	N	N	N	N		N	37800	-1250	5	-3.20	3738627950	98587	54.24	39150	39350	37400	50700	27350	39050	37921.97	2.30	0	6796	40350	39700	39200	38550	38050	39450	38300	102	11650	500	28110	50	1	20476584	7740	-93.80	3.82	12	0.48	-403.00	9903.00	67500	20240624	-44.00	15800	20231013	139.24	67500	-44.00	20240624	17800	112.36	20240126	67500	-44.00	20240624	16350	131.19	20231130	2.98	N	317330	500	102 억		471517	N	N	8430	N	00	N
64	20241022	091152	57	100.00	KOSDAQ		화학	N	N	N	N		N	38100	-950	5	-2.43	808052950	20977	11.54	39150	39350	38100	50700	27350	39050	38520.57	2.30	0	-2012	40350	39700	39200	38550	38050	39450	38300	102	11650	500	28110	50	1	20476584	7802	-94.54	3.85	12	0.10	-403.00	9903.00	67500	20240624	-43.56	15800	20231013	141.14	67500	-43.56	20240624	17800	114.04	20240126	67500	-43.56	20240624	16350	133.03	20231130	2.98	N	317330	500	102 억		471517	N	N	8430	N	00	N
65	20241021	161139	57	100.00	KOSDAQ		화학	N	N	N	N		N	39050	-150	5	-0.38	7053443800	179946	91.26	39200	39850	38700	50900	27450	39200	39197.80	2.20	0	28935	41133	40166	39633	38666	38133	39900	38400	102	11700	500	28220	50	1	20476584	7996	-96.90	3.94	12	0.88	-403.00	9903.00	67500	20240624	-42.15	15350	20231012	154.40	67500	-42.15	20240624	17800	119.38	20240126	67500	-42.15	20240624	16350	138.84	20231130	2.96	N	317330	500	102 억		450688	N	N	8430	N	00	N
66	20241021	151148	57	100.00	KOSDAQ		화학	N	N	N	N		N	39100	-100	5	-0.26	6646263800	169529	85.98	39200	39850	38700	50900	27450	39200	39204.29	2.20	0	24276	41133	40166	39633	38666	38133	39900	38400	102	11700	500	28220	50	1	20476584	8006	-97.02	3.95	12	0.83	-403.00	9903.00	67500	20240624	-42.07	15350	20231012	154.72	67500	-42.07	20240624	17800	119.66	20240126	67500	-42.07	20240624	16350	139.14	20231130	2.96	N	317330	500	102 억		450688	N	N	12	N	00	N
67	20241021	141151	57	100.00	KOSDAQ		화학	N	N	N	N		N	39100	-100	5	-0.26	5580356250	142275	72.16	39200	39850	38700	50900	27450	39200	39222.32	2.20	0	16582	41133	40166	39633	38666	38133	39900	38400	102	11700	500	28220	50	1	20476584	8006	-97.02	3.95	12	0.69	-403.00	9903.00	67500	20240624	-42.07	15350	20231012	154.72	67500	-42.07	20240624	17800	119.66	20240126	67500	-42.07	20240624	16350	139.14	20231130	2.96	N	317330	500	102 억		450688	N	N	12	N	00	N
68	20241021	131147	57	100.00	KOSDAQ		화학	N	N	N	N		N	39200	0	3	0.00	4982775900	127001	64.41	39200	39850	38700	50900	27450	39200	39234.15	2.20	0	15384	41133	40166	39633	38666	38133	39900	38400	102	11700	500	28220	50	1	20476584	8027	-97.27	3.96	12	0.62	-403.00	9903.00	67500	20240624	-41.93	15350	20231012	155.37	67500	-41.93	20240624	17800	120.22	20240126	67500	-41.93	20240624	16350	139.76	20231130	2.96	N	317330	500	102 억		450688	N	N	12	N	00	N
69	20241021	121147	57	100.00	KOSDAQ		화학	N	N	N	N		N	39300	100	2	0.26	4702315600	119859	60.79	39200	39850	38700	50900	27450	39200	39232.06	2.20	0	15379	41133	40166	39633	38666	38133	39900	38400	102	11700	500	28220	50	1	20476584	8047	-97.52	3.97	12	0.59	-403.00	9903.00	67500	20240624	-41.78	15350	20231012	156.03	67500	-41.78	20240624	17800	120.79	20240126	67500	-41.78	20240624	16350	140.37	20231130	2.96	N	317330	500	102 억		450688	N	N	12	N	00	N
70	20241021	111140	57	100.00	KOSDAQ		화학	N	N	N	N		N	39150	-50	5	-0.13	3965852950	101052	51.25	39200	39850	38700	50900	27450	39200	39245.67	2.20	0	11514	41133	40166	39633	38666	38133	39900	38400	102	11700	500	28220	50	1	20476584	8017	-97.15	3.95	12	0.49	-403.00	9903.00	67500	20240624	-42.00	15350	20231012	155.05	67500	-42.00	20240624	17800	119.94	20240126	67500	-42.00	20240624	16350	139.45	20231130	2.96	N	317330	500	102 억		450688	N	N	12	N	00	N
71	20241021	101146	57	100.00	KOSDAQ		화학	N	N	N	N		N	39100	-100	5	-0.26	2899447050	73836	37.45	39200	39850	38700	50900	27450	39200	39268.74	2.20	0	4733	41133	40166	39633	38666	38133	39900	38400	102	11700	500	28220	50	1	20476584	8006	-97.02	3.95	12	0.36	-403.00	9903.00	67500	20240624	-42.07	15350	20231012	154.72	67500	-42.07	20240624	17800	119.66	20240126	67500	-42.07	20240624	16350	139.14	20231130	2.96	N	317330	500	102 억		450688	N	N	12	N	00	N
72	20241021	091143	57	100.00	KOSDAQ		화학	N	N	N	N		N	39400	200	2	0.51	842866700	21579	10.94	39200	39600	38700	50900	27450	39200	39059.58	2.20	0	1850	41133	40166	39633	38666	38133	39900	38400	102	11700	500	28220	50	1	20476584	8068	-97.77	3.98	12	0.11	-403.00	9903.00	67500	20240624	-41.63	15350	20231012	156.68	67500	-41.63	20240624	17800	121.35	20240126	67500	-41.63	20240624	16350	140.98	20231130	2.96	N	317330	500	102 억		450688	N	N	12	N	00	N
73	20241018	161141	57	100.00	KOSDAQ		화학	N	N	N	N		N	39200	-1250	5	-3.09	7725279300	195490	175.70	40000	40600	39100	52500	28350	40450	39517.71	2.06	0	26861	42383	41416	40933	39966	39483	41175	39725	102	12050	500	29120	50	1	20476584	8027	-97.27	3.96	12	0.95	-403.00	9903.00	67500	20240624	-41.93	15250	20231011	157.05	67500	-41.93	20240624	17800	120.22	20240126	67500	-41.93	20240624	16350	139.76	20231130	2.98	N	317330	500	102 억		422754	N	N	12	N	00	N
74	20241018	151209	57	100.00	KOSDAQ		화학	N	N	N	N		N	39250	-1200	5	-2.97	7235839700	183016	164.49	40000	40600	39100	52500	28350	40450	39536.15	2.06	0	24798	42383	41416	40933	39966	39483	41175	39725	102	12050	500	29120	50	1	20476584	8037	-97.39	3.96	12	0.89	-403.00	9903.00	67500	20240624	-41.85	15250	20231011	157.38	67500	-41.85	20240624	17800	120.51	20240126	67500	-41.85	20240624	16350	140.06	20231130	2.98	N	317330	500	102 억		422754	N	N	105	N	00	N
75	20241018	141211	57	100.00	KOSDAQ		화학	N	N	N	N		N	39450	-1000	5	-2.47	6050037850	152881	137.40	40000	40600	39100	52500	28350	40450	39572.94	2.06	0	22672	42383	41416	40933	39966	39483	41175	39725	102	12050	500	29120	50	1	20476584	8078	-97.89	3.98	12	0.75	-403.00	9903.00	67500	20240624	-41.56	15250	20231011	158.69	67500	-41.56	20240624	17800	121.63	20240126	67500	-41.56	20240624	16350	141.28	20231130	2.98	N	317330	500	102 억		422754	N	N	105	N	00	N
76	20241018	131156	57	100.00	KOSDAQ		화학	N	N	N	N		N	39400	-1050	5	-2.60	5034535250	127030	114.17	40000	40600	39150	52500	28350	40450	39632.00	2.06	0	18257	42383	41416	40933	39966	39483	41175	39725	102	12050	500	29120	50	1	20476584	8068	-97.77	3.98	12	0.62	-403.00	9903.00	67500	20240624	-41.63	15250	20231011	158.36	67500	-41.63	20240624	17800	121.35	20240126	67500	-41.63	20240624	16350	140.98	20231130	2.98	N	317330	500	102 억		422754	N	N	105	N	00	N
77	20241018	121208	57	100.00	KOSDAQ		화학	N	N	N	N		N	39450	-1000	5	-2.47	4498022400	113399	101.92	40000	40600	39150	52500	28350	40450	39664.76	2.06	0	16048	42383	41416	40933	39966	39483	41175	39725	102	12050	500	29120	50	1	20476584	8078	-97.89	3.98	12	0.55	-403.00	9903.00	67500	20240624	-41.56	15250	20231011	158.69	67500	-41.56	20240624	17800	121.63	20240126	67500	-41.56	20240624	16350	141.28	20231130	2.98	N	317330	500	102 억		422754	N	N	105	N	00	N
78	20241018	111204	57	100.00	KOSDAQ		화학	N	N	N	N		N	39350	-1100	5	-2.72	3783360700	95240	85.60	40000	40600	39150	52500	28350	40450	39723.73	2.06	0	11350	42383	41416	40933	39966	39483	41175	39725	102	12050	500	29120	50	1	20476584	8058	-97.64	3.97	12	0.47	-403.00	9903.00	67500	20240624	-41.70	15250	20231011	158.03	67500	-41.70	20240624	17800	121.07	20240126	67500	-41.70	20240624	16350	140.67	20231130	2.98	N	317330	500	102 억		422754	N	N	105	N	00	N
79	20241018	101150	57	100.00	KOSDAQ		화학	N	N	N	N		N	39750	-700	5	-1.73	2152643000	53896	48.44	40000	40600	39650	52500	28350	40450	39939.74	2.06	0	1616	42383	41416	40933	39966	39483	41175	39725	102	12050	500	29120	50	1	20476584	8139	-98.64	4.01	12	0.26	-403.00	9903.00	67500	20240624	-41.11	15250	20231011	160.66	67500	-41.11	20240624	17800	123.31	20240126	67500	-41.11	20240624	16350	143.12	20231130	2.98	N	317330	500	102 억		422754	N	N	105	N	00	N
80	20241018	091148	57	100.00	KOSDAQ		화학	N	N	N	N		N	40250	-200	5	-0.49	791939450	19819	17.81	40000	40400	39700	52500	28350	40450	39956.11	2.06	0	2622	42383	41416	40933	39966	39483	41175	39725	102	12050	500	29120	50	1	20476584	8242	-99.88	4.06	12	0.10	-403.00	9903.00	67500	20240624	-40.37	15250	20231011	163.93	67500	-40.37	20240624	17800	126.12	20240126	67500	-40.37	20240624	16350	146.18	20231130	2.98	N	317330	500	102 억		422754	N	N	105	N	00	N
81	20241017	161145	57	100.00	KOSDAQ		화학	N	N	N	N		N	40450	-750	5	-1.82	4492245800	109702	83.44	41200	41900	40450	53500	28850	41200	40953.32	1.99	0	-2251	42933	42066	41483	40616	40033	41775	40325	102	12300	500	29660	50	1	20476584	8283	-100.37	4.08	12	0.54	-403.00	9903.00	67500	20240624	-40.07	14970	20231010	170.21	67500	-40.07	20240624	17800	127.25	20240126	67500	-40.07	20240624	16350	147.40	20231130	2.97	N	317330	500	102 억		407178	N	N	105	N	00	N
82	20241017	151148	57	100.00	KOSDAQ		화학	N	N	N	N		N	40600	-600	5	-1.46	4149330300	101239	77.00	41200	41900	40550	53500	28850	41200	40985.38	1.99	0	-4156	42933	42066	41483	40616	40033	41775	40325	102	12300	500	29660	50	1	20476584	8313	-100.74	4.10	12	0.49	-403.00	9903.00	67500	20240624	-39.85	14970	20231010	171.21	67500	-39.85	20240624	17800	128.09	20240126	67500	-39.85	20240624	16350	148.32	20231130	2.97	N	317330	500	102 억		407178	N	N	725	N	00	N
83	20241017	141153	57	100.00	KOSDAQ		화학	N	N	N	N		N	40700	-500	5	-1.21	3377834950	82290	62.59	41200	41900	40600	53500	28850	41200	41047.84	1.99	0	-4680	42933	42066	41483	40616	40033	41775	40325	102	12300	500	29660	50	1	20476584	8334	-100.99	4.11	12	0.40	-403.00	9903.00	67500	20240624	-39.70	14970	20231010	171.88	67500	-39.70	20240624	17800	128.65	20240126	67500	-39.70	20240624	16350	148.93	20231130	2.97	N	317330	500	102 억		407178	N	N	725	N	00	N
84	20241017	131146	57	100.00	KOSDAQ		화학	N	N	N	N		N	41050	-150	5	-0.36	2827484050	68797	52.33	41200	41900	40600	53500	28850	41200	41098.86	1.99	0	-5137	42933	42066	41483	40616	40033	41775	40325	102	12300	500	29660	50	1	20476584	8406	-101.86	4.15	12	0.34	-403.00	9903.00	67500	20240624	-39.19	14970	20231010	174.22	67500	-39.19	20240624	17800	130.62	20240126	67500	-39.19	20240624	16350	151.07	20231130	2.97	N	317330	500	102 억		407178	N	N	725	N	00	N
85	20241017	121154	57	100.00	KOSDAQ		화학	N	N	N	N		N	41000	-200	5	-0.49	2379354650	57870	44.02	41200	41900	40600	53500	28850	41200	41115.43	1.99	0	-6588	42933	42066	41483	40616	40033	41775	40325	102	12300	500	29660	50	1	20476584	8395	-101.74	4.14	12	0.28	-403.00	9903.00	67500	20240624	-39.26	14970	20231010	173.88	67500	-39.26	20240624	17800	130.34	20240126	67500	-39.26	20240624	16350	150.76	20231130	2.97	N	317330	500	102 억		407178	N	N	725	N	00	N
86	20241017	111151	57	100.00	KOSDAQ		화학	N	N	N	N		N	41100	-100	5	-0.24	2042614850	49677	37.78	41200	41900	40600	53500	28850	41200	41117.83	1.99	0	-7252	42933	42066	41483	40616	40033	41775	40325	102	12300	500	29660	50	1	20476584	8416	-101.99	4.15	12	0.24	-403.00	9903.00	67500	20240624	-39.11	14970	20231010	174.55	67500	-39.11	20240624	17800	130.90	20240126	67500	-39.11	20240624	16350	151.38	20231130	2.97	N	317330	500	102 억		407178	N	N	725	N	00	N
87	20241017	101148	57	100.00	KOSDAQ		화학	N	N	N	N		N	40800	-400	5	-0.97	1440326350	35008	26.63	41200	41900	40600	53500	28850	41200	41142.69	1.99	0	-7147	42933	42066	41483	40616	40033	41775	40325	102	12300	500	29660	50	1	20476584	8354	-101.24	4.12	12	0.17	-403.00	9903.00	67500	20240624	-39.56	14970	20231010	172.55	67500	-39.56	20240624	17800	129.21	20240126	67500	-39.56	20240624	16350	149.54	20231130	2.97	N	317330	500	102 억		407178	N	N	725	N	00	N
88	20241017	091140	57	100.00	KOSDAQ		화학	N	N	N	N		N	41400	200	2	0.49	420521400	10141	7.71	41200	41900	41050	53500	28850	41200	41468.91	1.99	0	-3948	42933	42066	41483	40616	40033	41775	40325	102	12300	500	29660	50	1	20476584	8477	-102.73	4.18	12	0.05	-403.00	9903.00	67500	20240624	-38.67	14970	20231010	176.55	67500	-38.67	20240624	17800	132.58	20240126	67500	-38.67	20240624	16350	153.21	20231130	2.97	N	317330	500	102 억		407178	N	N	725	N	00	N
89	20241016	161134	57	100.00	KOSDAQ		화학	N	N	N	N		N	41200	-850	5	-2.02	5427648150	130592	30.52	42100	42350	40900	54600	29450	42050	41561.98	2.03	0	-8769	45083	43566	41783	40266	38483	42675	39375	102	12550	500	30270	50	1	20476584	8436	-102.23	4.16	12	0.64	-403.00	9903.00	67500	20240624	-38.96	14410	20231006	185.91	67500	-38.96	20240624	17800	131.46	20240126	67500	-38.96	20240624	16260	153.38	20231016	2.94	N	317330	500	102 억		416347	N	N	725	N	00	N
90	20241016	151142	57	100.00	KOSDAQ		화학	N	N	N	N		N	41400	-650	5	-1.55	5136619800	123541	28.88	42100	42350	40900	54600	29450	42050	41577.78	2.03	0	-10885	45083	43566	41783	40266	38483	42675	39375	102	12550	500	30270	50	1	20476584	8477	-102.73	4.18	12	0.60	-403.00	9903.00	67500	20240624	-38.67	14410	20231006	187.30	67500	-38.67	20240624	17800	132.58	20240126	67500	-38.67	20240624	16260	154.61	20231016	2.94	N	317330	500	102 억		416347	N	N	0	N	00	N
91	20241016	141144	57	100.00	KOSDAQ		화학	N	N	N	N		N	41650	-400	5	-0.95	4657536200	112017	26.18	42100	42350	40900	54600	29450	42050	41578.30	2.03	0	-10215	45083	43566	41783	40266	38483	42675	39375	102	12550	500	30270	50	1	20476584	8528	-103.35	4.21	12	0.55	-403.00	9903.00	67500	20240624	-38.30	14410	20231006	189.04	67500	-38.30	20240624	17800	133.99	20240126	67500	-38.30	20240624	16260	156.15	20231016	2.94	N	317330	500	102 억		416347	N	N	0	N	00	N
92	20241016	131138	57	100.00	KOSDAQ		화학	N	N	N	N		N	41600	-450	5	-1.07	4206834300	101229	23.66	42100	42350	40900	54600	29450	42050	41556.99	2.03	0	-7669	45083	43566	41783	40266	38483	42675	39375	102	12550	500	30270	50	1	20476584	8518	-103.23	4.20	12	0.49	-403.00	9903.00	67500	20240624	-38.37	14410	20231006	188.69	67500	-38.37	20240624	17800	133.71	20240126	67500	-38.37	20240624	16260	155.84	20231016	2.94	N	317330	500	102 억		416347	N	N	0	N	00	N
93	20241016	121138	57	100.00	KOSDAQ		화학	N	N	N	N		N	41250	-800	5	-1.90	3407484250	81950	19.15	42100	42350	40900	54600	29450	42050	41579.32	2.03	0	-6887	45083	43566	41783	40266	38483	42675	39375	102	12550	500	30270	50	1	20476584	8447	-102.36	4.17	12	0.40	-403.00	9903.00	67500	20240624	-38.89	14410	20231006	186.26	67500	-38.89	20240624	17800	131.74	20240126	67500	-38.89	20240624	16260	153.69	20231016	2.94	N	317330	500	102 억		416347	N	N	0	N	00	N
94	20241016	111136	57	100.00	KOSDAQ		화학	N	N	N	N		N	41300	-750	5	-1.78	2828565050	67852	15.86	42100	42350	41250	54600	29450	42050	41686.60	2.03	0	-6326	45083	43566	41783	40266	38483	42675	39375	102	12550	500	30270	50	1	20476584	8457	-102.48	4.17	12	0.33	-403.00	9903.00	67500	20240624	-38.81	14410	20231006	186.61	67500	-38.81	20240624	17800	132.02	20240126	67500	-38.81	20240624	16260	154.00	20231016	2.94	N	317330	500	102 억		416347	N	N	0	N	00	N
95	20241016	101135	57	100.00	KOSDAQ		화학	N	N	N	N		N	41600	-450	5	-1.07	2185641500	52323	12.23	42100	42350	41250	54600	29450	42050	41771.43	2.03	0	-4502	45083	43566	41783	40266	38483	42675	39375	102	12550	500	30270	50	1	20476584	8518	-103.23	4.20	12	0.26	-403.00	9903.00	67500	20240624	-38.37	14410	20231006	188.69	67500	-38.37	20240624	17800	133.71	20240126	67500	-38.37	20240624	16260	155.84	20231016	2.94	N	317330	500	102 억		416347	N	N	0	N	00	N
96	20241016	091139	57	100.00	KOSDAQ		화학	N	N	N	N		N	41250	-800	5	-1.90	948227500	22680	5.30	42100	42300	41250	54600	29450	42050	41807.63	2.03	0	-3126	45083	43566	41783	40266	38483	42675	39375	102	12550	500	30270	50	1	20476584	8447	-102.36	4.17	12	0.11	-403.00	9903.00	67500	20240624	-38.89	14410	20231006	186.26	67500	-38.89	20240624	17800	131.74	20240126	67500	-38.89	20240624	16260	153.69	20231016	2.94	N	317330	500	102 억		416347	N	N	0	N	00	N
97	20241015	161130	57	100.00	KOSDAQ		화학	N	N	N	N		N	42050	-1000	5	-2.32	17546258250	424739	138.57	42700	43300	40000	55900	30150	43050	41309.66	2.07	0	-5517	45183	44116	43433	42366	41683	43775	42025	102	12850	500	30990	50	1	20476584	8610	-104.34	4.25	12	2.07	-403.00	9903.00	67500	20240624	-37.70	14410	20231006	191.81	67500	-37.70	20240624	17800	136.24	20240126	67500	-37.70	20240624	16260	158.61	20231016	2.93	N	317330	500	102 억		423259	N	N	0	N	00	N
98	20241015	151139	57	100.00	KOSDAQ		화학	N	N	N	N		N	41750	-1300	5	-3.02	16756536650	405924	132.43	42700	43300	40000	55900	30150	43050	41279.75	2.07	0	-1685	45183	44116	43433	42366	41683	43775	42025	102	12850	500	30990	50	1	20476584	8549	-103.60	4.22	12	1.98	-403.00	9903.00	67500	20240624	-38.15	14410	20231006	189.73	67500	-38.15	20240624	17800	134.55	20240126	67500	-38.15	20240624	16260	156.77	20231016	2.93	N	317330	500	102 억		423259	N	N	0	N	00	N
99	20241015	141140	57	100.00	KOSDAQ		화학	N	N	N	N		N	40600	-2450	5	-5.69	11555729550	278943	91.00	42700	43300	40450	55900	30150	43050	41426.53	2.07	0	2787	45183	44116	43433	42366	41683	43775	42025	102	12850	500	30990	50	1	20476584	8313	-100.74	4.10	12	1.36	-403.00	9903.00	67500	20240624	-39.85	14410	20231006	181.75	67500	-39.85	20240624	17800	128.09	20240126	67500	-39.85	20240624	16260	149.69	20231016	2.93	N	317330	500	102 억		423259	N	N	0	N	00	N
100	20241015	131136	57	100.00	KOSDAQ		화학	N	N	N	N		N	40800	-2250	5	-5.23	10370104150	249835	81.51	42700	43300	40450	55900	30150	43050	41507.47	2.07	0	5554	45183	44116	43433	42366	41683	43775	42025	102	12850	500	30990	50	1	20476584	8354	-101.24	4.12	12	1.22	-403.00	9903.00	67500	20240624	-39.56	14410	20231006	183.14	67500	-39.56	20240624	17800	129.21	20240126	67500	-39.56	20240624	16260	150.92	20231016	2.93	N	317330	500	102 억		423259	N	N	0	N	00	N
101	20241015	121139	57	100.00	KOSDAQ		화학	N	N	N	N		N	40900	-2150	5	-4.99	8264532050	198128	64.64	42700	43300	40850	55900	30150	43050	41712.72	2.07	0	2347	45183	44116	43433	42366	41683	43775	42025	102	12850	500	30990	50	1	20476584	8375	-101.49	4.13	12	0.97	-403.00	9903.00	67500	20240624	-39.41	14410	20231006	183.83	67500	-39.41	20240624	17800	129.78	20240126	67500	-39.41	20240624	16260	151.54	20231016	2.93	N	317330	500	102 억		423259	N	N	0	N	00	N
102	20241015	111143	57	100.00	KOSDAQ		화학	N	N	N	N		N	41250	-1800	5	-4.18	6367448100	151938	49.57	42700	43300	41100	55900	30150	43050	41907.79	2.07	0	3529	45183	44116	43433	42366	41683	43775	42025	102	12850	500	30990	50	1	20476584	8447	-102.36	4.17	12	0.74	-403.00	9903.00	67500	20240624	-38.89	14410	20231006	186.26	67500	-38.89	20240624	17800	131.74	20240126	67500	-38.89	20240624	16260	153.69	20231016	2.93	N	317330	500	102 억		423259	N	N	0	N	00	N
103	20241015	101141	57	100.00	KOSDAQ		화학	N	N	N	N		N	41400	-1650	5	-3.83	4439776100	105332	34.36	42700	43300	41100	55900	30150	43050	42149.84	2.07	0	888	45183	44116	43433	42366	41683	43775	42025	102	12850	500	30990	50	1	20476584	8477	-102.73	4.18	12	0.51	-403.00	9903.00	67500	20240624	-38.67	14410	20231006	187.30	67500	-38.67	20240624	17800	132.58	20240126	67500	-38.67	20240624	16260	154.61	20231016	2.93	N	317330	500	102 억		423259	N	N	0	N	00	N
104	20241015	091136	57	100.00	KOSDAQ		화학	N	N	N	N		N	42800	-250	5	-0.58	773601300	18036	5.88	42700	43300	42500	55900	30150	43050	42891.58	2.07	0	-4157	45183	44116	43433	42366	41683	43775	42025	102	12850	500	30990	50	1	20476584	8764	-106.20	4.32	12	0.09	-403.00	9903.00	67500	20240624	-36.59	14410	20231006	197.02	67500	-36.59	20240624	17800	140.45	20240126	67500	-36.59	20240624	16260	163.22	20231016	2.93	N	317330	500	102 억		423259	N	N	0	N	00	N
105	20241014	161108	57	100.00	KOSDAQ		화학	N	N	N	N		N	43050	-2100	5	-4.65	13198219800	304382	87.03	43800	44500	42750	58600	31650	45150	43360.85	2.15	0	-16467	48816	46982	45616	43782	42416	46300	43100	102	13450	500	32500	50	1	20476584	8815	-106.82	4.35	12	1.49	-403.00	9903.00	67500	20240624	-36.22	14110	20231004	205.10	67500	-36.22	20240624	17800	141.85	20240126	67500	-36.22	20240624	16260	164.76	20231016	2.90	N	317330	500	102 억		440112	N	N	0	N	00	N
106	20241014	151122	57	100.00	KOSDAQ		화학	N	N	N	N		N	43100	-2050	5	-4.54	12790401000	294916	84.33	43800	44500	42750	58600	31650	45150	43369.33	2.15	0	-14966	48816	46982	45616	43782	42416	46300	43100	102	13450	500	32500	50	1	20476584	8825	-106.95	4.35	12	1.44	-403.00	9903.00	67500	20240624	-36.15	14110	20231004	205.46	67500	-36.15	20240624	17800	142.13	20240126	67500	-36.15	20240624	16260	165.07	20231016	2.90	N	317330	500	102 억		440112	N	N	0	N	00	N
107	20241014	141121	57	100.00	KOSDAQ		화학	N	N	N	N		N	43050	-2100	5	-4.65	11420890000	263170	75.25	43800	44500	42750	58600	31650	45150	43397.05	2.15	0	-4947	48816	46982	45616	43782	42416	46300	43100	102	13450	500	32500	50	1	20476584	8815	-106.82	4.35	12	1.29	-403.00	9903.00	67500	20240624	-36.22	14110	20231004	205.10	67500	-36.22	20240624	17800	141.85	20240126	67500	-36.22	20240624	16260	164.76	20231016	2.90	N	317330	500	102 억		440112	N	N	0	N	00	N
108	20241014	131120	57	100.00	KOSDAQ		화학	N	N	N	N		N	43100	-2050	5	-4.54	9289027500	213544	61.06	43800	44500	42850	58600	31650	45150	43498.97	2.15	0	2379	48816	46982	45616	43782	42416	46300	43100	102	13450	500	32500	50	1	20476584	8825	-106.95	4.35	12	1.04	-403.00	9903.00	67500	20240624	-36.15	14110	20231004	205.46	67500	-36.15	20240624	17800	142.13	20240126	67500	-36.15	20240624	16260	165.07	20231016	2.90	N	317330	500	102 억		440112	N	N	0	N	00	N
109	20241014	121112	57	100.00	KOSDAQ		화학	N	N	N	N		N	43400	-1750	5	-3.88	8542284200	196307	56.13	43800	44500	42850	58600	31650	45150	43514.50	2.15	0	7674	48816	46982	45616	43782	42416	46300	43100	102	13450	500	32500	50	1	20476584	8887	-107.69	4.38	12	0.96	-403.00	9903.00	67500	20240624	-35.70	14110	20231004	207.58	67500	-35.70	20240624	17800	143.82	20240126	67500	-35.70	20240624	16260	166.91	20231016	2.90	N	317330	500	102 억		440112	N	N	0	N	00	N
110	20241014	111110	57	100.00	KOSDAQ		화학	N	N	N	N		N	43050	-2100	5	-4.65	8047404350	184875	52.86	43800	44500	42850	58600	31650	45150	43528.45	2.15	0	7223	48816	46982	45616	43782	42416	46300	43100	102	13450	500	32500	50	1	20476584	8815	-106.82	4.35	12	0.90	-403.00	9903.00	67500	20240624	-36.22	14110	20231004	205.10	67500	-36.22	20240624	17800	141.85	20240126	67500	-36.22	20240624	16260	164.76	20231016	2.90	N	317330	500	102 억		440112	N	N	0	N	00	N
111	20241014	101114	57	100.00	KOSDAQ		화학	N	N	N	N		N	43650	-1500	5	-3.32	4984281400	114008	32.60	43800	44500	43100	58600	31650	45150	43718.06	2.15	0	9238	48816	46982	45616	43782	42416	46300	43100	102	13450	500	32500	50	1	20476584	8938	-108.31	4.41	12	0.56	-403.00	9903.00	67500	20240624	-35.33	14110	20231004	209.36	67500	-35.33	20240624	17800	145.22	20240126	67500	-35.33	20240624	16260	168.45	20231016	2.90	N	317330	500	102 억		440112	N	N	0	N	00	N
112	20241014	091115	57	100.00	KOSDAQ		화학	N	N	N	N		N	43300	-1850	5	-4.10	2191879250	50259	14.37	43800	44500	43100	58600	31650	45150	43610.11	2.15	0	11181	48816	46982	45616	43782	42416	46300	43100	102	13450	500	32500	50	1	20476584	8866	-107.44	4.37	12	0.25	-403.00	9903.00	67500	20240624	-35.85	14110	20231004	206.87	67500	-35.85	20240624	17800	143.26	20240126	67500	-35.85	20240624	16260	166.30	20231016	2.90	N	317330	500	102 억		440112	N	N	0	N	00	N
113	20241011	161054	57	100.00	KOSDAQ		화학	N	N	N	N		N	45150	-2000	5	-4.24	15962559650	347690	128.64	47000	47450	44250	61200	33050	47150	45911.77	2.32	0	-33422	48850	48000	47100	46250	45350	48425	46675	102	14050	500	33940	50	1	20476584	9245	-112.03	4.56	12	1.70	-403.00	9903.00	67500	20240624	-33.11	13680	20230927	230.04	67500	-33.11	20240624	17800	153.65	20240126	67500	-33.11	20240624	15250	196.07	20231011	2.78	N	317330	500	102 억		475685	N	N	0	N	00	N
114	20241011	151109	57	100.00	KOSDAQ		화학	N	N	N	N		N	45000	-2150	5	-4.56	15409073950	335417	124.10	47000	47450	44250	61200	33050	47150	45939.94	2.32	0	-31552	48850	48000	47100	46250	45350	48425	46675	102	14050	500	33940	50	1	20476584	9214	-111.66	4.54	12	1.64	-403.00	9903.00	67500	20240624	-33.33	13680	20230927	228.95	67500	-33.33	20240624	17800	152.81	20240126	67500	-33.33	20240624	15250	195.08	20231011	2.78	N	317330	500	102 억		475685	N	N	0	N	00	N
115	20241011	141113	57	100.00	KOSDAQ		화학	N	N	N	N		N	44900	-2250	5	-4.77	12542308500	271407	100.42	47000	47450	44750	61200	33050	47150	46212.07	2.32	0	-18497	48850	48000	47100	46250	45350	48425	46675	102	14050	500	33940	50	1	20476584	9194	-111.41	4.53	12	1.33	-403.00	9903.00	67500	20240624	-33.48	13680	20230927	228.22	67500	-33.48	20240624	17800	152.25	20240126	67500	-33.48	20240624	15250	194.43	20231011	2.78	N	317330	500	102 억		475685	N	N	0	N	00	N
116	20241011	131113	57	100.00	KOSDAQ		화학	N	N	N	N		N	46100	-1050	5	-2.23	9182896750	197457	73.06	47000	47450	45600	61200	33050	47150	46505.70	2.32	0	886	48850	48000	47100	46250	45350	48425	46675	102	14050	500	33940	50	1	20476584	9440	-114.39	4.66	12	0.96	-403.00	9903.00	67500	20240624	-31.70	13680	20230927	236.99	67500	-31.70	20240624	17800	158.99	20240126	67500	-31.70	20240624	15250	202.30	20231011	2.78	N	317330	500	102 억		475685	N	N	0	N	00	N
117	20241011	121105	57	100.00	KOSDAQ		화학	N	N	N	N		N	46200	-950	5	-2.01	8389366200	180273	66.70	47000	47450	45600	61200	33050	47150	46536.90	2.32	0	4159	48850	48000	47100	46250	45350	48425	46675	102	14050	500	33940	50	1	20476584	9460	-114.64	4.67	12	0.88	-403.00	9903.00	67500	20240624	-31.56	13680	20230927	237.72	67500	-31.56	20240624	17800	159.55	20240126	67500	-31.56	20240624	15250	202.95	20231011	2.78	N	317330	500	102 억		475685	N	N	0	N	00	N
118	20241011	111107	57	100.00	KOSDAQ		화학	N	N	N	N		N	46500	-650	5	-1.38	6431007800	137823	50.99	47000	47450	46150	61200	33050	47150	46661.24	2.32	0	17183	48850	48000	47100	46250	45350	48425	46675	102	14050	500	33940	50	1	20476584	9522	-115.38	4.70	12	0.67	-403.00	9903.00	67500	20240624	-31.11	13680	20230927	239.91	67500	-31.11	20240624	17800	161.24	20240126	67500	-31.11	20240624	15250	204.92	20231011	2.78	N	317330	500	102 억		475685	N	N	0	N	00	N
119	20241011	101116	57	100.00	KOSDAQ		화학	N	N	N	N		N	46850	-300	5	-0.64	4832073350	103716	38.37	47000	47450	46150	61200	33050	47150	46589.30	2.32	0	14741	48850	48000	47100	46250	45350	48425	46675	102	14050	500	33940	50	1	20476584	9593	-116.25	4.73	12	0.51	-403.00	9903.00	67500	20240624	-30.59	13680	20230927	242.47	67500	-30.59	20240624	17800	163.20	20240126	67500	-30.59	20240624	15250	207.21	20231011	2.78	N	317330	500	102 억		475685	N	N	0	N	00	N
120	20241011	091111	57	100.00	KOSDAQ		화학	N	N	N	N		N	47250	100	2	0.21	759556550	16197	5.99	47000	47300	46700	61200	33050	47150	46894.40	2.32	0	-1432	48850	48000	47100	46250	45350	48425	46675	102	14050	500	33940	50	1	20476584	9675	-117.25	4.77	12	0.08	-403.00	9903.00	67500	20240624	-30.00	13680	20230927	245.39	67500	-30.00	20240624	17800	165.45	20240126	67500	-30.00	20240624	15250	209.84	20231011	2.78	N	317330	500	102 억		475685	N	N	0	N	00	N
121	20241010	161135	57	100.00	KOSDAQ		화학	N	N	N	N		N	47150	400	2	0.86	12645295100	268502	43.78	46750	47950	46200	60700	32750	46750	47095.87	2.35	0	-5998	51716	49232	46166	43682	40616	50475	44925	102	13950	500	33660	50	1	20476584	9655	-117.00	4.76	12	1.31	-403.00	9903.00	67500	20240624	-30.15	13680	20230927	244.66	67500	-30.15	20240624	17800	164.89	20240126	67500	-30.15	20240624	14970	214.96	20231010	2.81	N	317330	500	102 억		481186	N	N	2	N	00	N
122	20241010	151153	57	100.00	KOSDAQ		화학	N	N	N	N		N	47100	350	2	0.75	12302776950	261233	42.60	46750	47950	46200	60700	32750	46750	47095.21	2.35	0	-6533	51716	49232	46166	43682	40616	50475	44925	102	13950	500	33660	50	1	20476584	9644	-116.87	4.76	12	1.28	-403.00	9903.00	67500	20240624	-30.22	13680	20230927	244.30	67500	-30.22	20240624	17800	164.61	20240126	67500	-30.22	20240624	14970	214.63	20231010	2.81	N	317330	500	102 억		481186	N	N	2	N	00	N
123	20241010	141147	57	100.00	KOSDAQ		화학	N	N	N	N		N	47800	1050	2	2.25	11002232600	233700	38.11	46750	47950	46200	60700	32750	46750	47078.64	2.35	0	-12323	51716	49232	46166	43682	40616	50475	44925	102	13950	500	33660	50	1	20476584	9788	-118.61	4.83	12	1.14	-403.00	9903.00	67500	20240624	-29.19	13680	20230927	249.42	67500	-29.19	20240624	17800	168.54	20240126	67500	-29.19	20240624	14970	219.31	20231010	2.81	N	317330	500	102 억		481186	N	N	2	N	00	N
124	20241010	131143	57	100.00	KOSDAQ		화학	N	N	N	N		N	47450	700	2	1.50	8752951100	186586	30.42	46750	47800	46200	60700	32750	46750	46911.20	2.35	0	-2866	51716	49232	46166	43682	40616	50475	44925	102	13950	500	33660	50	1	20476584	9716	-117.74	4.79	12	0.91	-403.00	9903.00	67500	20240624	-29.70	13680	20230927	246.86	67500	-29.70	20240624	17800	166.57	20240126	67500	-29.70	20240624	14970	216.97	20231010	2.81	N	317330	500	102 억		481186	N	N	2	N	00	N
125	20241010	121143	57	100.00	KOSDAQ		화학	N	N	N	N		N	46900	150	2	0.32	7438682100	158730	25.88	46750	47800	46200	60700	32750	46750	46863.84	2.35	0	-6674	51716	49232	46166	43682	40616	50475	44925	102	13950	500	33660	50	1	20476584	9604	-116.38	4.74	12	0.78	-403.00	9903.00	67500	20240624	-30.52	13680	20230927	242.84	67500	-30.52	20240624	17800	163.48	20240126	67500	-30.52	20240624	14970	213.29	20231010	2.81	N	317330	500	102 억		481186	N	N	2	N	00	N
126	20241010	111142	57	100.00	KOSDAQ		화학	N	N	N	N		N	46900	150	2	0.32	6831041100	145747	23.77	46750	47800	46200	60700	32750	46750	46869.28	2.35	0	-4108	51716	49232	46166	43682	40616	50475	44925	102	13950	500	33660	50	1	20476584	9604	-116.38	4.74	12	0.71	-403.00	9903.00	67500	20240624	-30.52	13680	20230927	242.84	67500	-30.52	20240624	17800	163.48	20240126	67500	-30.52	20240624	14970	213.29	20231010	2.81	N	317330	500	102 억		481186	N	N	2	N	00	N
127	20241010	101141	57	100.00	KOSDAQ		화학	N	N	N	N		N	46850	100	2	0.21	5157825850	110039	17.94	46750	47800	46200	60700	32750	46750	46872.86	2.35	0	150	51716	49232	46166	43682	40616	50475	44925	102	13950	500	33660	50	1	20476584	9593	-116.25	4.73	12	0.54	-403.00	9903.00	67500	20240624	-30.59	13680	20230927	242.47	67500	-30.59	20240624	17800	163.20	20240126	67500	-30.59	20240624	14970	212.96	20231010	2.81	N	317330	500	102 억		481186	N	N	2	N	00	N
128	20241010	091145	57	100.00	KOSDAQ		화학	N	N	N	N		N	46950	200	2	0.43	2022584500	43134	7.03	46750	47800	46200	60700	32750	46750	46891.17	2.35	0	-94	51716	49232	46166	43682	40616	50475	44925	102	13950	500	33660	50	1	20476584	9614	-116.50	4.74	12	0.21	-403.00	9903.00	67500	20240624	-30.44	13680	20230927	243.20	67500	-30.44	20240624	17800	163.76	20240126	67500	-30.44	20240624	14970	213.63	20231010	2.81	N	317330	500	102 억		481186	N	N	2	N	00	N
129	20241008	161132	57	100.00	KOSDAQ		화학	N	N	N	N		N	46750	2450	2	5.53	28374649450	610358	256.79	43200	48650	43100	57500	31050	44300	46488.78	2.13	0	45900	47300	45800	43300	41800	39300	46550	42550	102	13200	500	31890	50	1	20476584	9573	-116.00	4.72	12	2.98	-403.00	9903.00	67500	20240624	-30.74	13680	20230927	241.74	67500	-30.74	20240624	17800	162.64	20240126	67500	-30.74	20240624	14970	212.29	20231010	2.80	N	317330	500	102 억		435247	N	N	2	N	00	N
130	20241008	151143	57	100.00	KOSDAQ		화학	N	N	N	N		N	46700	2400	2	5.42	27938812700	601022	252.86	43200	48650	43100	57500	31050	44300	46485.91	2.13	0	45672	47300	45800	43300	41800	39300	46550	42550	102	13200	500	31890	50	1	20476584	9563	-115.88	4.72	12	2.94	-403.00	9903.00	67500	20240624	-30.81	13680	20230927	241.37	67500	-30.81	20240624	17800	162.36	20240126	67500	-30.81	20240624	14970	211.96	20231010	2.80	N	317330	500	102 억		435247	N	N	40	N	00	N
131	20241008	141137	57	100.00	KOSDAQ		화학	N	N	N	N		N	46600	2300	2	5.19	24588991000	529503	222.77	43200	48650	43100	57500	31050	44300	46438.31	2.13	0	32491	47300	45800	43300	41800	39300	46550	42550	102	13200	500	31890	50	1	20476584	9542	-115.63	4.71	12	2.59	-403.00	9903.00	67500	20240624	-30.96	13680	20230927	240.64	67500	-30.96	20240624	17800	161.80	20240126	67500	-30.96	20240624	14970	211.29	20231010	2.80	N	317330	500	102 억		435247	N	N	40	N	00	N
132	20241008	131136	57	100.00	KOSDAQ		화학	N	N	N	N		N	46600	2300	2	5.19	23349663100	502857	211.56	43200	48650	43100	57500	31050	44300	46434.47	2.13	0	30742	47300	45800	43300	41800	39300	46550	42550	102	13200	500	31890	50	1	20476584	9542	-115.63	4.71	12	2.46	-403.00	9903.00	67500	20240624	-30.96	13680	20230927	240.64	67500	-30.96	20240624	17800	161.80	20240126	67500	-30.96	20240624	14970	211.29	20231010	2.80	N	317330	500	102 억		435247	N	N	40	N	00	N
133	20241008	121138	57	100.00	KOSDAQ		화학	N	N	N	N		N	46100	1800	2	4.06	22611683550	486930	204.86	43200	48650	43100	57500	31050	44300	46437.72	2.13	0	28495	47300	45800	43300	41800	39300	46550	42550	102	13200	500	31890	50	1	20476584	9440	-114.39	4.66	12	2.38	-403.00	9903.00	67500	20240624	-31.70	13680	20230927	236.99	67500	-31.70	20240624	17800	158.99	20240126	67500	-31.70	20240624	14970	207.95	20231010	2.80	N	317330	500	102 억		435247	N	N	40	N	00	N
134	20241008	111136	57	100.00	KOSDAQ		화학	N	N	N	N		N	46350	2050	2	4.63	20921900350	450457	189.51	43200	48650	43100	57500	31050	44300	46446.47	2.13	0	26459	47300	45800	43300	41800	39300	46550	42550	102	13200	500	31890	50	1	20476584	9491	-115.01	4.68	12	2.20	-403.00	9903.00	67500	20240624	-31.33	13680	20230927	238.82	67500	-31.33	20240624	17800	160.39	20240126	67500	-31.33	20240624	14970	209.62	20231010	2.80	N	317330	500	102 억		435247	N	N	40	N	00	N
135	20241008	101137	57	100.00	KOSDAQ		화학	N	N	N	N		N	47100	2800	2	6.32	16792186600	361916	152.26	43200	48650	43100	57500	31050	44300	46398.66	2.13	0	11862	47300	45800	43300	41800	39300	46550	42550	102	13200	500	31890	50	1	20476584	9644	-116.87	4.76	12	1.77	-403.00	9903.00	67500	20240624	-30.22	13680	20230927	244.30	67500	-30.22	20240624	17800	164.61	20240126	67500	-30.22	20240624	14970	214.63	20231010	2.80	N	317330	500	102 억		435247	N	N	40	N	00	N
136	20241008	091139	57	100.00	KOSDAQ		화학	N	N	N	N		N	43950	-350	5	-0.79	608225050	13928	5.86	43200	44200	43100	57500	31050	44300	43664.21	2.13	0	-1202	47300	45800	43300	41800	39300	46550	42550	102	13200	500	31890	50	1	20476584	8999	-109.06	4.44	12	0.07	-403.00	9903.00	67500	20240624	-34.89	13680	20230927	221.27	67500	-34.89	20240624	17800	146.91	20240126	67500	-34.89	20240624	14970	193.59	20231010	2.80	N	317330	500	102 억		435247	N	N	40	N	00	N
137	20241007	161153	57	100.00	KOSDAQ		화학	N	N	N	N		N	44300	800	2	1.84	10335207300	235809	137.33	43500	44800	40800	56500	30450	43500	43827.60	1.98	0	28466	45700	44600	44050	42950	42400	44325	42675	102	13000	500	31320	50	1	20459384	9064	-109.93	4.47	12	1.15	-403.00	9903.00	67500	20240624	-34.37	13680	20230927	223.83	67500	-34.37	20240624	17800	148.88	20240126	67500	-34.37	20240624	14970	195.93	20231010	2.78	N	317330	500	102 억		405375	N	N	40	N	00	N
138	20241007	151104	57	100.00	KOSDAQ		화학	N	N	N	N		N	44150	650	2	1.49	9964374400	227438	132.46	43500	44800	40800	56500	30450	43500	43811.47	1.98	0	28213	45700	44600	44050	42950	42400	44325	42675	102	13000	500	31320	50	1	20459384	9033	-109.55	4.46	12	1.11	-403.00	9903.00	67500	20240624	-34.59	13680	20230927	222.73	67500	-34.59	20240624	17800	148.03	20240126	67500	-34.59	20240624	14970	194.92	20231010	2.78	N	317330	500	102 억		405375	N	N	1	N	00	N
139	20241007	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	44150	650	2	1.49	9485128050	216588	126.14	43500	44800	40800	56500	30450	43500	43793.50	1.98	0	27840	45700	44600	44050	42950	42400	44325	42675	102	13000	500	31320	50	1	20459384	9033	-109.55	4.46	12	1.06	-403.00	9903.00	67500	20240624	-34.59	13680	20230927	222.73	67500	-34.59	20240624	17800	148.03	20240126	67500	-34.59	20240624	14970	194.92	20231010	2.78	N	317330	500	102 억		405375	N	N	1	N	00	N
140	20241007	131100	57	100.00	KOSDAQ		화학	N	N	N	N		N	44350	850	2	1.95	8040206700	184039	107.18	43500	44500	40800	56500	30450	43500	43687.58	1.98	0	14980	45700	44600	44050	42950	42400	44325	42675	102	13000	500	31320	50	1	20459384	9074	-110.05	4.48	12	0.90	-403.00	9903.00	67500	20240624	-34.30	13680	20230927	224.20	67500	-34.30	20240624	17800	149.16	20240126	67500	-34.30	20240624	14970	196.26	20231010	2.78	N	317330	500	102 억		405375	N	N	1	N	00	N
141	20241007	121126	57	100.00	KOSDAQ		화학	N	N	N	N		N	44350	850	2	1.95	7459287300	170934	99.55	43500	44500	40800	56500	30450	43500	43638.45	1.98	0	15365	45700	44600	44050	42950	42400	44325	42675	102	13000	500	31320	50	1	20459384	9074	-110.05	4.48	12	0.84	-403.00	9903.00	67500	20240624	-34.30	13680	20230927	224.20	67500	-34.30	20240624	17800	149.16	20240126	67500	-34.30	20240624	14970	196.26	20231010	2.78	N	317330	500	102 억		405375	N	N	1	N	00	N
142	20241007	111043	57	100.00	KOSDAQ		화학	N	N	N	N		N	43900	400	2	0.92	6033676850	138727	80.79	43500	44250	40800	56500	30450	43500	43493.17	1.98	0	9653	45700	44600	44050	42950	42400	44325	42675	102	13000	500	31320	50	1	20459384	8982	-108.93	4.43	12	0.68	-403.00	9903.00	67500	20240624	-34.96	13680	20230927	220.91	67500	-34.96	20240624	17800	146.63	20240126	67500	-34.96	20240624	14970	193.25	20231010	2.78	N	317330	500	102 억		405375	N	N	1	N	00	N
143	20241007	101037	57	100.00	KOSDAQ		화학	N	N	N	N		N	43850	350	2	0.80	4822312300	111071	64.69	43500	44250	40800	56500	30450	43500	43416.44	1.98	0	6193	45700	44600	44050	42950	42400	44325	42675	102	13000	500	31320	50	1	20459384	8971	-108.81	4.43	12	0.54	-403.00	9903.00	67500	20240624	-35.04	13680	20230927	220.54	67500	-35.04	20240624	17800	146.35	20240126	67500	-35.04	20240624	14970	192.92	20231010	2.78	N	317330	500	102 억		405375	N	N	1	N	00	N
144	20241007	091120	57	100.00	KOSDAQ		화학	N	N	N	N		N	42700	-800	5	-1.84	1771998750	41320	24.06	43500	43800	40800	56500	30450	43500	42883.88	1.98	0	8014	45700	44600	44050	42950	42400	44325	42675	102	13000	500	31320	50	1	20459384	8736	-105.96	4.31	12	0.20	-403.00	9903.00	67500	20240624	-36.74	13680	20230927	212.13	67500	-36.74	20240624	17800	139.89	20240126	67500	-36.74	20240624	14970	185.24	20231010	2.78	N	317330	500	102 억		405375	N	N	1	N	00	N
145	20241004	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	43500	-1450	5	-3.23	7439854300	168905	92.82	45150	45150	43500	58400	31500	44950	44048.73	2.11	0	-26900	46950	45950	44750	43750	42550	46450	44250	102	13450	500	32360	50	1	20459384	8900	-107.94	4.39	12	0.83	-403.00	9903.00	67500	20240624	-35.56	13680	20230927	217.98	67500	-35.56	20240624	17800	144.38	20240126	67500	-35.56	20240624	14110	208.29	20231004	2.76	N	317330	500	102 억		432262	N	N	1	N	00	N
146	20241004	151023	57	100.00	KOSDAQ		화학	N	N	N	N		N	43650	-1300	5	-2.89	7013275900	159108	87.43	45150	45150	43500	58400	31500	44950	44078.32	2.11	0	-25149	46950	45950	44750	43750	42550	46450	44250	102	13450	500	32360	50	1	20459384	8931	-108.31	4.41	12	0.78	-403.00	9903.00	67500	20240624	-35.33	13680	20230927	219.08	67500	-35.33	20240624	17800	145.22	20240126	67500	-35.33	20240624	14110	209.36	20231004	2.76	N	317330	500	102 억		432262	N	N	191	N	00	N
147	20241004	141005	57	100.00	KOSDAQ		화학	N	N	N	N		N	43800	-1150	5	-2.56	6207111900	140645	77.29	45150	45150	43500	58400	31500	44950	44132.77	2.11	0	-21540	46950	45950	44750	43750	42550	46450	44250	102	13450	500	32360	50	1	20459384	8961	-108.68	4.42	12	0.69	-403.00	9903.00	67500	20240624	-35.11	13680	20230927	220.18	67500	-35.11	20240624	17800	146.07	20240126	67500	-35.11	20240624	14110	210.42	20231004	2.76	N	317330	500	102 억		432262	N	N	191	N	00	N
148	20241004	131020	57	100.00	KOSDAQ		화학	N	N	N	N		N	44000	-950	5	-2.11	5366184050	121423	66.72	45150	45150	43550	58400	31500	44950	44193.69	2.11	0	-17859	46950	45950	44750	43750	42550	46450	44250	102	13450	500	32360	50	1	20459384	9002	-109.18	4.44	12	0.59	-403.00	9903.00	67500	20240624	-34.81	13680	20230927	221.64	67500	-34.81	20240624	17800	147.19	20240126	67500	-34.81	20240624	14110	211.84	20231004	2.76	N	317330	500	102 억		432262	N	N	191	N	00	N
149	20241004	121017	57	100.00	KOSDAQ		화학	N	N	N	N		N	44300	-650	5	-1.45	3670939050	82844	45.52	45150	45150	43900	58400	31500	44950	44310.92	2.11	0	-7014	46950	45950	44750	43750	42550	46450	44250	102	13450	500	32360	50	1	20459384	9064	-109.93	4.47	12	0.40	-403.00	9903.00	67500	20240624	-34.37	13680	20230927	223.83	67500	-34.37	20240624	17800	148.88	20240126	67500	-34.37	20240624	14110	213.96	20231004	2.76	N	317330	500	102 억		432262	N	N	191	N	00	N
150	20241004	111009	57	100.00	KOSDAQ		화학	N	N	N	N		N	44250	-700	5	-1.56	2653835150	59998	32.97	45150	45150	43900	58400	31500	44950	44231.21	2.11	0	-13504	46950	45950	44750	43750	42550	46450	44250	102	13450	500	32360	50	1	20459384	9053	-109.80	4.47	12	0.29	-403.00	9903.00	67500	20240624	-34.44	13680	20230927	223.46	67500	-34.44	20240624	17800	148.60	20240126	67500	-34.44	20240624	14110	213.61	20231004	2.76	N	317330	500	102 억		432262	N	N	191	N	00	N
151	20241004	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	44400	-550	5	-1.22	2301668950	52045	28.60	45150	45150	43900	58400	31500	44950	44223.60	2.11	0	-12595	46950	45950	44750	43750	42550	46450	44250	102	13450	500	32360	50	1	20459384	9084	-110.17	4.48	12	0.25	-403.00	9903.00	67500	20240624	-34.22	13680	20230927	224.56	67500	-34.22	20240624	17800	149.44	20240126	67500	-34.22	20240624	14110	214.67	20231004	2.76	N	317330	500	102 억		432262	N	N	191	N	00	N
152	20241004	091016	57	100.00	KOSDAQ		화학	N	N	N	N		N	44050	-900	5	-2.00	795597650	17894	9.83	45150	45150	44000	58400	31500	44950	44459.75	2.11	0	-5249	46950	45950	44750	43750	42550	46450	44250	102	13450	500	32360	50	1	20459384	9012	-109.31	4.45	12	0.09	-403.00	9903.00	67500	20240624	-34.74	13680	20230927	222.00	67500	-34.74	20240624	17800	147.47	20240126	67500	-34.74	20240624	14110	212.19	20231004	2.76	N	317330	500	102 억		432262	N	N	191	N	00	N
153	20241002	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	44950	-50	5	-0.11	8093468900	180912	61.66	44400	45750	43550	58500	31500	45000	44736.78	2.10	0	3342	48100	46550	44850	43300	41600	47325	44075	102	13500	500	32400	50	1	20459384	9196	-111.54	4.54	12	0.88	-403.00	9903.00	67500	20240624	-33.41	13680	20230927	228.58	67500	-33.41	20240624	17800	152.53	20240126	67500	-33.41	20240624	14110	218.57	20231004	2.71	N	317330	500	102 억		428787	N	N	191	N	00	N
154	20241002	151017	57	100.00	KOSDAQ		화학	N	N	N	N		N	44700	-300	5	-0.67	7884058700	176248	60.07	44400	45750	43550	58500	31500	45000	44732.67	2.10	0	3840	48100	46550	44850	43300	41600	47325	44075	102	13500	500	32400	50	1	20459384	9145	-110.92	4.51	12	0.86	-403.00	9903.00	67500	20240624	-33.78	13680	20230927	226.75	67500	-33.78	20240624	17800	151.12	20240126	67500	-33.78	20240624	14110	216.80	20231004	2.71	N	317330	500	102 억		428787	N	N	0	N	00	N
155	20241002	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	45200	200	2	0.44	7318726950	163656	55.78	44400	45750	43550	58500	31500	45000	44720.09	2.10	0	6211	48100	46550	44850	43300	41600	47325	44075	102	13500	500	32400	50	1	20459384	9248	-112.16	4.56	12	0.80	-403.00	9903.00	67500	20240624	-33.04	13680	20230927	230.41	67500	-33.04	20240624	17800	153.93	20240126	67500	-33.04	20240624	14110	220.34	20231004	2.71	N	317330	500	102 억		428787	N	N	0	N	00	N
156	20241002	131009	57	100.00	KOSDAQ		화학	N	N	N	N		N	45450	450	2	1.00	6572326000	147175	50.16	44400	45700	43550	58500	31500	45000	44656.41	2.10	0	7901	48100	46550	44850	43300	41600	47325	44075	102	13500	500	32400	50	1	20459384	9299	-112.78	4.59	12	0.72	-403.00	9903.00	67500	20240624	-32.67	13680	20230927	232.24	67500	-32.67	20240624	17800	155.34	20240126	67500	-32.67	20240624	14110	222.11	20231004	2.71	N	317330	500	102 억		428787	N	N	0	N	00	N
157	20241002	121009	57	100.00	KOSDAQ		화학	N	N	N	N		N	45100	100	2	0.22	5498479950	123531	42.10	44400	45650	43550	58500	31500	45000	44510.71	2.10	0	4813	48100	46550	44850	43300	41600	47325	44075	102	13500	500	32400	50	1	20459384	9227	-111.91	4.55	12	0.60	-403.00	9903.00	67500	20240624	-33.19	13680	20230927	229.68	67500	-33.19	20240624	17800	153.37	20240126	67500	-33.19	20240624	14110	219.63	20231004	2.71	N	317330	500	102 억		428787	N	N	0	N	00	N
158	20241002	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	45200	200	2	0.44	4726158300	106362	36.25	44400	45650	43550	58500	31500	45000	44434.36	2.10	0	3298	48100	46550	44850	43300	41600	47325	44075	102	13500	500	32400	50	1	20459384	9248	-112.16	4.56	12	0.52	-403.00	9903.00	67500	20240624	-33.04	13680	20230927	230.41	67500	-33.04	20240624	17800	153.93	20240126	67500	-33.04	20240624	14110	220.34	20231004	2.71	N	317330	500	102 억		428787	N	N	0	N	00	N
159	20241002	100953	57	100.00	KOSDAQ		화학	N	N	N	N		N	44700	-300	5	-0.67	3163456500	71716	24.44	44400	44700	43550	58500	31500	45000	44110.21	2.10	0	1218	48100	46550	44850	43300	41600	47325	44075	102	13500	500	32400	50	1	20459384	9145	-110.92	4.51	12	0.35	-403.00	9903.00	67500	20240624	-33.78	13680	20230927	226.75	67500	-33.78	20240624	17800	151.12	20240126	67500	-33.78	20240624	14110	216.80	20231004	2.71	N	317330	500	102 억		428787	N	N	0	N	00	N
160	20241002	090954	57	100.00	KOSDAQ		화학	N	N	N	N		N	44050	-950	5	-2.11	928219850	21000	7.16	44400	44650	43650	58500	31500	45000	44198.85	2.10	0	24	48100	46550	44850	43300	41600	47325	44075	102	13500	500	32400	50	1	20459384	9012	-109.31	4.45	12	0.10	-403.00	9903.00	67500	20240624	-34.74	13680	20230927	222.00	67500	-34.74	20240624	17800	147.47	20240126	67500	-34.74	20240624	14110	212.19	20231004	2.71	N	317330	500	102 억		428787	N	N	0	N	00	N