KissMeData/089980/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	160756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20600	150	2	0.73	1093762650	54117	170.64	20300	20700	19990	26550	14350	20450	20211.07	2.38	0	14154	21416	20932	20666	20182	19916	20800	20050	80	6100	500	14720	50	1	15989037	3294	27.47	1.67	12	0.34	750.00	12348.00	29350	20240531	-29.81	17700	20231031	16.38	29350	-29.81	20240531	18000	14.44	20240805	29350	-29.81	20240531	17700	16.38	20231031	2.84	N	089980	500	79 억		380407	N	N	21	N	00	N
3	20241031	150806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20500	50	2	0.24	1021399700	50595	159.54	20300	20700	19990	26550	14350	20450	20187.76	2.38	0	15126	21416	20932	20666	20182	19916	20800	20050	80	6100	500	14720	50	1	15989037	3278	27.33	1.66	12	0.32	750.00	12348.00	29350	20240531	-30.15	17700	20231031	15.82	29350	-30.15	20240531	18000	13.89	20240805	29350	-30.15	20240531	17700	15.82	20231031	2.84	N	089980	500	79 억		380407	N	N	11	N	00	N
4	20241031	140805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20550	100	2	0.49	980704800	48615	153.29	20300	20600	19990	26550	14350	20450	20172.88	2.38	0	15423	21416	20932	20666	20182	19916	20800	20050	80	6100	500	14720	50	1	15989037	3286	27.40	1.66	12	0.30	750.00	12348.00	29350	20240531	-29.98	17700	20231031	16.10	29350	-29.98	20240531	18000	14.17	20240805	29350	-29.98	20240531	17700	16.10	20231031	2.84	N	089980	500	79 억		380407	N	N	11	N	00	N
5	20241031	130804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20450	0	3	0.00	885580900	43961	138.62	20300	20600	19990	26550	14350	20450	20144.69	2.38	0	14069	21416	20932	20666	20182	19916	20800	20050	80	6100	500	14720	50	1	15989037	3270	27.27	1.66	12	0.27	750.00	12348.00	29350	20240531	-30.32	17700	20231031	15.54	29350	-30.32	20240531	18000	13.61	20240805	29350	-30.32	20240531	17700	15.54	20231031	2.84	N	089980	500	79 억		380407	N	N	11	N	00	N
6	20241031	120805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20450	0	3	0.00	786118750	39100	123.29	20300	20450	19990	26550	14350	20450	20105.34	2.38	0	13136	21416	20932	20666	20182	19916	20800	20050	80	6100	500	14720	50	1	15989037	3270	27.27	1.66	12	0.24	750.00	12348.00	29350	20240531	-30.32	17700	20231031	15.54	29350	-30.32	20240531	18000	13.61	20240805	29350	-30.32	20240531	17700	15.54	20231031	2.84	N	089980	500	79 억		380407	N	N	11	N	00	N
7	20241031	110804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20200	-250	5	-1.22	261441400	12962	40.87	20300	20350	20000	26550	14350	20450	20169.83	2.38	0	891	21416	20932	20666	20182	19916	20800	20050	80	6100	500	14720	50	1	15989037	3230	26.93	1.64	12	0.08	750.00	12348.00	29350	20240531	-31.18	17700	20231031	14.12	29350	-31.18	20240531	18000	12.22	20240805	29350	-31.18	20240531	17700	14.12	20231031	2.84	N	089980	500	79 억		380407	N	N	11	N	00	N
8	20241031	100804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20250	-200	5	-0.98	187359500	9293	29.30	20300	20350	20000	26550	14350	20450	20161.36	2.38	0	69	21416	20932	20666	20182	19916	20800	20050	80	6100	500	14720	50	1	15989037	3238	27.00	1.64	12	0.06	750.00	12348.00	29350	20240531	-31.01	17700	20231031	14.41	29350	-31.01	20240531	18000	12.50	20240805	29350	-31.01	20240531	17700	14.41	20231031	2.84	N	089980	500	79 억		380407	N	N	11	N	00	N
9	20241031	090802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20150	-300	5	-1.47	25937150	1287	4.06	20300	20300	20100	26550	14350	20450	20153.19	2.38	0	-784	21416	20932	20666	20182	19916	20800	20050	80	6100	500	14720	50	1	15989037	3222	26.87	1.63	12	0.01	750.00	12348.00	29350	20240531	-31.35	17700	20231031	13.84	29350	-31.35	20240531	18000	11.94	20240805	29350	-31.35	20240531	17700	13.84	20231031	2.84	N	089980	500	79 억		380407	N	N	11	N	00	N
10	20241030	160759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20450	-700	5	-3.31	622949600	30223	114.42	21100	21150	20400	27450	14850	21150	20613.21	2.43	0	-6447	21583	21366	20933	20716	20283	21475	20825	80	6300	500	15220	50	1	15989037	3270	27.27	1.66	12	0.19	750.00	12348.00	29350	20240531	-30.32	17700	20231031	15.54	29350	-30.32	20240531	18000	13.61	20240805	29350	-30.32	20240531	17700	15.54	20231031	2.80	N	089980	500	79 억		389146	N	N	11	N	00	N
11	20241030	150819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20650	-500	5	-2.36	519801700	25193	95.38	21100	21150	20400	27450	14850	21150	20632.78	2.43	0	-4673	21583	21366	20933	20716	20283	21475	20825	80	6300	500	15220	50	1	15989037	3302	27.53	1.67	12	0.16	750.00	12348.00	29350	20240531	-29.64	17700	20231031	16.67	29350	-29.64	20240531	18000	14.72	20240805	29350	-29.64	20240531	17700	16.67	20231031	2.80	N	089980	500	79 억		389146	N	N	13	N	00	N
12	20241030	140803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20600	-550	5	-2.60	444582750	21535	81.53	21100	21150	20400	27450	14850	21150	20644.66	2.43	0	-2128	21583	21366	20933	20716	20283	21475	20825	80	6300	500	15220	50	1	15989037	3294	27.47	1.67	12	0.13	750.00	12348.00	29350	20240531	-29.81	17700	20231031	16.38	29350	-29.81	20240531	18000	14.44	20240805	29350	-29.81	20240531	17700	16.38	20231031	2.80	N	089980	500	79 억		389146	N	N	13	N	00	N
13	20241030	130806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20600	-550	5	-2.60	382879000	18521	70.12	21100	21150	20450	27450	14850	21150	20672.70	2.43	0	-2527	21583	21366	20933	20716	20283	21475	20825	80	6300	500	15220	50	1	15989037	3294	27.47	1.67	12	0.12	750.00	12348.00	29350	20240531	-29.81	17700	20231031	16.38	29350	-29.81	20240531	18000	14.44	20240805	29350	-29.81	20240531	17700	16.38	20231031	2.80	N	089980	500	79 억		389146	N	N	13	N	00	N
14	20241030	120817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20750	-400	5	-1.89	145177650	6964	26.37	21100	21150	20700	27450	14850	21150	20846.88	2.43	0	-1063	21583	21366	20933	20716	20283	21475	20825	80	6300	500	15220	50	1	15989037	3318	27.67	1.68	12	0.04	750.00	12348.00	29350	20240531	-29.30	17700	20231031	17.23	29350	-29.30	20240531	18000	15.28	20240805	29350	-29.30	20240531	17700	17.23	20231031	2.80	N	089980	500	79 억		389146	N	N	13	N	00	N
15	20241030	110804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	-300	5	-1.42	125395200	6012	22.76	21100	21150	20700	27450	14850	21150	20857.49	2.43	0	-205	21583	21366	20933	20716	20283	21475	20825	80	6300	500	15220	50	1	15989037	3334	27.80	1.69	12	0.04	750.00	12348.00	29350	20240531	-28.96	17700	20231031	17.80	29350	-28.96	20240531	18000	15.83	20240805	29350	-28.96	20240531	17700	17.80	20231031	2.80	N	089980	500	79 억		389146	N	N	13	N	00	N
16	20241030	100802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	-300	5	-1.42	76430450	3653	13.83	21100	21150	20800	27450	14850	21150	20922.65	2.43	0	-744	21583	21366	20933	20716	20283	21475	20825	80	6300	500	15220	50	1	15989037	3334	27.80	1.69	12	0.02	750.00	12348.00	29350	20240531	-28.96	17700	20231031	17.80	29350	-28.96	20240531	18000	15.83	20240805	29350	-28.96	20240531	17700	17.80	20231031	2.80	N	089980	500	79 억		389146	N	N	13	N	00	N
17	20241030	090805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21150	0	3	0.00	12596000	597	2.26	21100	21150	21050	27450	14850	21150	21098.83	2.43	0	-313	21583	21366	20933	20716	20283	21475	20825	80	6300	500	15220	50	1	15989037	3382	28.20	1.71	12	0.00	750.00	12348.00	29350	20240531	-27.94	17700	20231031	19.49	29350	-27.94	20240531	18000	17.50	20240805	29350	-27.94	20240531	17700	19.49	20231031	2.80	N	089980	500	79 억		389146	N	N	13	N	00	N
18	20241029	160737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21150	350	2	1.68	524701700	25194	64.72	20550	21150	20500	27000	14600	20800	20826.48	2.43	0	3117	21366	21082	20566	20282	19766	21225	20425	80	6200	500	14970	50	1	15989037	3382	28.20	1.71	12	0.16	750.00	12348.00	29350	20240531	-27.94	17700	20231031	19.49	29350	-27.94	20240531	18000	17.50	20240805	29350	-27.94	20240531	17700	19.49	20231031	2.78	N	089980	500	79 억		388807	N	N	13	N	00	N
19	20241029	150749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21000	200	2	0.96	458304100	22049	56.64	20550	21050	20500	27000	14600	20800	20785.68	2.43	0	4176	21366	21082	20566	20282	19766	21225	20425	80	6200	500	14970	50	1	15989037	3358	28.00	1.70	12	0.14	750.00	12348.00	29350	20240531	-28.45	17700	20231031	18.64	29350	-28.45	20240531	18000	16.67	20240805	29350	-28.45	20240531	17700	18.64	20231031	2.78	N	089980	500	79 억		388807	N	N	39	N	00	N
20	20241029	140704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20900	100	2	0.48	434693600	20921	53.75	20550	21050	20500	27000	14600	20800	20777.82	2.43	0	3799	21366	21082	20566	20282	19766	21225	20425	80	6200	500	14970	50	1	15989037	3342	27.87	1.69	12	0.13	750.00	12348.00	29350	20240531	-28.79	17700	20231031	18.08	29350	-28.79	20240531	18000	16.11	20240805	29350	-28.79	20240531	17700	18.08	20231031	2.78	N	089980	500	79 억		388807	N	N	39	N	00	N
21	20241029	130743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20900	100	2	0.48	405374800	19515	50.13	20550	21050	20500	27000	14600	20800	20772.42	2.43	0	3656	21366	21082	20566	20282	19766	21225	20425	80	6200	500	14970	50	1	15989037	3342	27.87	1.69	12	0.12	750.00	12348.00	29350	20240531	-28.79	17700	20231031	18.08	29350	-28.79	20240531	18000	16.11	20240805	29350	-28.79	20240531	17700	18.08	20231031	2.78	N	089980	500	79 억		388807	N	N	39	N	00	N
22	20241029	120745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20950	150	2	0.72	368966100	17775	45.66	20550	21000	20500	27000	14600	20800	20757.49	2.43	0	3700	21366	21082	20566	20282	19766	21225	20425	80	6200	500	14970	50	1	15989037	3350	27.93	1.70	12	0.11	750.00	12348.00	29350	20240531	-28.62	17700	20231031	18.36	29350	-28.62	20240531	18000	16.39	20240805	29350	-28.62	20240531	17700	18.36	20231031	2.78	N	089980	500	79 억		388807	N	N	39	N	00	N
23	20241029	110800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	50	2	0.24	346263050	16686	42.87	20550	21000	20500	27000	14600	20800	20751.59	2.43	0	3783	21366	21082	20566	20282	19766	21225	20425	80	6200	500	14970	50	1	15989037	3334	27.80	1.69	12	0.10	750.00	12348.00	29350	20240531	-28.96	17700	20231031	17.80	29350	-28.96	20240531	18000	15.83	20240805	29350	-28.96	20240531	17700	17.80	20231031	2.78	N	089980	500	79 억		388807	N	N	39	N	00	N
24	20241029	100742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21000	200	2	0.96	156164950	7503	19.28	20550	21000	20550	27000	14600	20800	20813.74	2.43	0	1456	21366	21082	20566	20282	19766	21225	20425	80	6200	500	14970	50	1	15989037	3358	28.00	1.70	12	0.05	750.00	12348.00	29350	20240531	-28.45	17700	20231031	18.64	29350	-28.45	20240531	18000	16.67	20240805	29350	-28.45	20240531	17700	18.64	20231031	2.78	N	089980	500	79 억		388807	N	N	39	N	00	N
25	20241028	160734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20800	50	2	0.24	768148700	37371	150.71	20500	20850	20050	26950	14550	20750	20554.67	2.40	0	4995	21883	21316	20933	20366	19983	21125	20175	80	6200	500	14940	50	1	15989037	3326	27.73	1.68	12	0.23	750.00	12348.00	29350	20240531	-29.13	17700	20231031	17.51	29350	-29.13	20240531	18000	15.56	20240805	29350	-29.13	20240531	17700	17.51	20231031	2.79	N	089980	500	79 억		383710	N	N	39	N	00	N
26	20241028	150740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20750	0	3	0.00	686120050	33426	134.80	20500	20850	20050	26950	14550	20750	20526.54	2.40	0	6033	21883	21316	20933	20366	19983	21125	20175	80	6200	500	14940	50	1	15989037	3318	27.67	1.68	12	0.21	750.00	12348.00	29350	20240531	-29.30	17700	20231031	17.23	29350	-29.30	20240531	18000	15.28	20240805	29350	-29.30	20240531	17700	17.23	20231031	2.79	N	089980	500	79 억		383710	N	N	11	N	00	N
27	20241028	140742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20800	50	2	0.24	632105400	30826	124.31	20500	20800	20050	26950	14550	20750	20505.59	2.40	0	7689	21883	21316	20933	20366	19983	21125	20175	80	6200	500	14940	50	1	15989037	3326	27.73	1.68	12	0.19	750.00	12348.00	29350	20240531	-29.13	17700	20231031	17.51	29350	-29.13	20240531	18000	15.56	20240805	29350	-29.13	20240531	17700	17.51	20231031	2.79	N	089980	500	79 억		383710	N	N	11	N	00	N
28	20241028	130738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20700	-50	5	-0.24	575717850	28103	113.33	20500	20750	20050	26950	14550	20750	20485.99	2.40	0	7138	21883	21316	20933	20366	19983	21125	20175	80	6200	500	14940	50	1	15989037	3310	27.60	1.68	12	0.18	750.00	12348.00	29350	20240531	-29.47	17700	20231031	16.95	29350	-29.47	20240531	18000	15.00	20240805	29350	-29.47	20240531	17700	16.95	20231031	2.79	N	089980	500	79 억		383710	N	N	11	N	00	N
29	20241028	120739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20650	-100	5	-0.48	553064400	27007	108.91	20500	20750	20050	26950	14550	20750	20478.56	2.40	0	7067	21883	21316	20933	20366	19983	21125	20175	80	6200	500	14940	50	1	15989037	3302	27.53	1.67	12	0.17	750.00	12348.00	29350	20240531	-29.64	17700	20231031	16.67	29350	-29.64	20240531	18000	14.72	20240805	29350	-29.64	20240531	17700	16.67	20231031	2.79	N	089980	500	79 억		383710	N	N	11	N	00	N
30	20241028	110636	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20550	-200	5	-0.96	488543850	23876	96.29	20500	20700	20050	26950	14550	20750	20461.71	2.40	0	6752	21883	21316	20933	20366	19983	21125	20175	80	6200	500	14940	50	1	15989037	3286	27.40	1.66	12	0.15	750.00	12348.00	29350	20240531	-29.98	17700	20231031	16.10	29350	-29.98	20240531	18000	14.17	20240805	29350	-29.98	20240531	17700	16.10	20231031	2.79	N	089980	500	79 억		383710	N	N	11	N	00	N
31	20241028	100735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20600	-150	5	-0.72	185105350	9018	36.37	20500	20700	20050	26950	14550	20750	20526.21	2.40	0	2185	21883	21316	20933	20366	19983	21125	20175	80	6200	500	14940	50	1	15989037	3294	27.47	1.67	12	0.06	750.00	12348.00	29350	20240531	-29.81	17700	20231031	16.38	29350	-29.81	20240531	18000	14.44	20240805	29350	-29.81	20240531	17700	16.38	20231031	2.79	N	089980	500	79 억		383710	N	N	11	N	00	N
32	20241028	090734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20650	-100	5	-0.48	30960200	1519	6.13	20500	20650	20050	26950	14550	20750	20381.96	2.40	0	11	21883	21316	20933	20366	19983	21125	20175	80	6200	500	14940	50	1	15989037	3302	27.53	1.67	12	0.01	750.00	12348.00	29350	20240531	-29.64	17700	20231031	16.67	29350	-29.64	20240531	18000	14.72	20240805	29350	-29.64	20240531	17700	16.67	20231031	2.79	N	089980	500	79 억		383710	N	N	11	N	00	N
33	20241025	160733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20750	-500	5	-2.35	516212250	24772	58.14	21300	21500	20550	27600	14900	21250	20838.42	2.43	0	-4846	21850	21550	21000	20700	20150	21700	20850	80	6350	500	15300	50	1	15989037	3318	27.67	1.68	12	0.15	750.00	12348.00	29350	20240531	-29.30	17700	20231031	17.23	29350	-29.30	20240531	18000	15.28	20240805	29350	-29.30	20240531	17700	17.23	20231031	2.82	N	089980	500	79 억		388702	N	N	11	N	00	N
34	20241025	150738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20700	-550	5	-2.59	434230550	20824	48.87	21300	21500	20550	27600	14900	21250	20852.24	2.43	0	-2495	21850	21550	21000	20700	20150	21700	20850	80	6350	500	15300	50	1	15989037	3310	27.60	1.68	12	0.13	750.00	12348.00	29350	20240531	-29.47	17700	20231031	16.95	29350	-29.47	20240531	18000	15.00	20240805	29350	-29.47	20240531	17700	16.95	20231031	2.82	N	089980	500	79 억		388702	N	N	8	N	00	N
35	20241025	140736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20800	-450	5	-2.12	331726550	15897	37.31	21300	21500	20550	27600	14900	21250	20867.03	2.43	0	-888	21850	21550	21000	20700	20150	21700	20850	80	6350	500	15300	50	1	15989037	3326	27.73	1.68	12	0.10	750.00	12348.00	29350	20240531	-29.13	17700	20231031	17.51	29350	-29.13	20240531	18000	15.56	20240805	29350	-29.13	20240531	17700	17.51	20231031	2.82	N	089980	500	79 억		388702	N	N	8	N	00	N
36	20241025	130738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20800	-450	5	-2.12	268056200	12846	30.15	21300	21500	20550	27600	14900	21250	20866.63	2.43	0	286	21850	21550	21000	20700	20150	21700	20850	80	6350	500	15300	50	1	15989037	3326	27.73	1.68	12	0.08	750.00	12348.00	29350	20240531	-29.13	17700	20231031	17.51	29350	-29.13	20240531	18000	15.56	20240805	29350	-29.13	20240531	17700	17.51	20231031	2.82	N	089980	500	79 억		388702	N	N	8	N	00	N
37	20241025	120741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20750	-500	5	-2.35	243227550	11652	27.35	21300	21500	20550	27600	14900	21250	20874.03	2.43	0	528	21850	21550	21000	20700	20150	21700	20850	80	6350	500	15300	50	1	15989037	3318	27.67	1.68	12	0.07	750.00	12348.00	29350	20240531	-29.30	17700	20231031	17.23	29350	-29.30	20240531	18000	15.28	20240805	29350	-29.30	20240531	17700	17.23	20231031	2.82	N	089980	500	79 억		388702	N	N	8	N	00	N
38	20241025	110735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20700	-550	5	-2.59	211839850	10136	23.79	21300	21500	20550	27600	14900	21250	20899.44	2.43	0	480	21850	21550	21000	20700	20150	21700	20850	80	6350	500	15300	50	1	15989037	3310	27.60	1.68	12	0.06	750.00	12348.00	29350	20240531	-29.47	17700	20231031	16.95	29350	-29.47	20240531	18000	15.00	20240805	29350	-29.47	20240531	17700	16.95	20231031	2.82	N	089980	500	79 억		388702	N	N	8	N	00	N
39	20241025	100737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21050	-200	5	-0.94	80246850	3786	8.89	21300	21500	20850	27600	14900	21250	21195.55	2.43	0	-1409	21850	21550	21000	20700	20150	21700	20850	80	6350	500	15300	50	1	15989037	3366	28.07	1.70	12	0.02	750.00	12348.00	29350	20240531	-28.28	17700	20231031	18.93	29350	-28.28	20240531	18000	16.94	20240805	29350	-28.28	20240531	17700	18.93	20231031	2.82	N	089980	500	79 억		388702	N	N	8	N	00	N
40	20241025	090738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21300	50	2	0.24	22418600	1052	2.47	21300	21400	21250	27600	14900	21250	21310.98	2.43	0	-660	21850	21550	21000	20700	20150	21700	20850	80	6350	500	15300	50	1	15989037	3406	28.40	1.72	12	0.01	750.00	12348.00	29350	20240531	-27.43	17700	20231031	20.34	29350	-27.43	20240531	18000	18.33	20240805	29350	-27.43	20240531	17700	20.34	20231031	2.82	N	089980	500	79 억		388702	N	N	8	N	00	N
41	20241024	160723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21250	0	3	0.00	887799650	42597	160.23	21050	21300	20450	27600	14900	21250	20840.83	2.41	0	4159	22350	21800	21350	20800	20350	22075	21075	80	6350	500	15300	50	1	15989037	3398	28.33	1.72	12	0.27	750.00	12348.00	29350	20240531	-27.60	17700	20231031	20.06	29350	-27.60	20240531	18000	18.06	20240805	29350	-27.60	20240531	17700	20.06	20231031	2.81	N	089980	500	79 억		384543	N	N	8	N	00	N
42	20241024	150730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21150	-100	5	-0.47	837627250	40232	151.33	21050	21300	20450	27600	14900	21250	20818.85	2.41	0	5170	22350	21800	21350	20800	20350	22075	21075	80	6350	500	15300	50	1	15989037	3382	28.20	1.71	12	0.25	750.00	12348.00	29350	20240531	-27.94	17700	20231031	19.49	29350	-27.94	20240531	18000	17.50	20240805	29350	-27.94	20240531	17700	19.49	20231031	2.81	N	089980	500	79 억		384543	N	N	18	N	00	N
43	20241024	140717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21100	-150	5	-0.71	692027550	33353	125.46	21050	21250	20450	27600	14900	21250	20747.08	2.41	0	6142	22350	21800	21350	20800	20350	22075	21075	80	6350	500	15300	50	1	15989037	3374	28.13	1.71	12	0.21	750.00	12348.00	29350	20240531	-28.11	17700	20231031	19.21	29350	-28.11	20240531	18000	17.22	20240805	29350	-28.11	20240531	17700	19.21	20231031	2.81	N	089980	500	79 억		384543	N	N	18	N	00	N
44	20241024	130728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20750	-500	5	-2.35	564533350	27252	102.51	21050	21250	20450	27600	14900	21250	20713.33	2.41	0	3252	22350	21800	21350	20800	20350	22075	21075	80	6350	500	15300	50	1	15989037	3318	27.67	1.68	12	0.17	750.00	12348.00	29350	20240531	-29.30	17700	20231031	17.23	29350	-29.30	20240531	18000	15.28	20240805	29350	-29.30	20240531	17700	17.23	20231031	2.81	N	089980	500	79 억		384543	N	N	18	N	00	N
45	20241024	120727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20900	-350	5	-1.65	540221850	26083	98.11	21050	21250	20450	27600	14900	21250	20709.57	2.41	0	3870	22350	21800	21350	20800	20350	22075	21075	80	6350	500	15300	50	1	15989037	3342	27.87	1.69	12	0.16	750.00	12348.00	29350	20240531	-28.79	17700	20231031	18.08	29350	-28.79	20240531	18000	16.11	20240805	29350	-28.79	20240531	17700	18.08	20231031	2.81	N	089980	500	79 억		384543	N	N	18	N	00	N
46	20241024	110730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	-400	5	-1.88	510688250	24667	92.79	21050	21250	20450	27600	14900	21250	20701.07	2.41	0	4217	22350	21800	21350	20800	20350	22075	21075	80	6350	500	15300	50	1	15989037	3334	27.80	1.69	12	0.15	750.00	12348.00	29350	20240531	-28.96	17700	20231031	17.80	29350	-28.96	20240531	18000	15.83	20240805	29350	-28.96	20240531	17700	17.80	20231031	2.81	N	089980	500	79 억		384543	N	N	18	N	00	N
47	20241024	100730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20650	-600	5	-2.82	248683700	11979	45.06	21050	21250	20600	27600	14900	21250	20755.85	2.41	0	3546	22350	21800	21350	20800	20350	22075	21075	80	6350	500	15300	50	1	15989037	3302	27.53	1.67	12	0.07	750.00	12348.00	29350	20240531	-29.64	17700	20231031	16.67	29350	-29.64	20240531	18000	14.72	20240805	29350	-29.64	20240531	17700	16.67	20231031	2.81	N	089980	500	79 억		384543	N	N	18	N	00	N
48	20241024	090756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20900	-350	5	-1.65	29456450	1403	5.28	21050	21250	20900	27600	14900	21250	20975.79	2.41	0	337	22350	21800	21350	20800	20350	22075	21075	80	6350	500	15300	50	1	15989037	3342	27.87	1.69	12	0.01	750.00	12348.00	29350	20240531	-28.79	17700	20231031	18.08	29350	-28.79	20240531	18000	16.11	20240805	29350	-28.79	20240531	17700	18.08	20231031	2.81	N	089980	500	79 억		384543	N	N	18	N	00	N
49	20241023	160728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21250	100	2	0.47	563096950	26544	47.43	21050	21900	20900	27450	14850	21150	21213.15	2.40	0	1042	22116	21632	21116	20632	20116	21375	20375	80	6300	500	15220	50	1	15989037	3398	28.33	1.72	12	0.17	750.00	12348.00	29350	20240531	-27.60	17700	20231031	20.06	29350	-27.60	20240531	18000	18.06	20240805	29350	-27.60	20240531	17700	20.06	20231031	2.78	N	089980	500	79 억		382986	N	N	18	N	00	N
50	20241023	150743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21250	100	2	0.47	454945650	21451	38.33	21050	21900	20900	27450	14850	21150	21208.60	2.40	0	1875	22116	21632	21116	20632	20116	21375	20375	80	6300	500	15220	50	1	15989037	3398	28.33	1.72	12	0.13	750.00	12348.00	29350	20240531	-27.60	17700	20231031	20.06	29350	-27.60	20240531	18000	18.06	20240805	29350	-27.60	20240531	17700	20.06	20231031	2.78	N	089980	500	79 억		382986	N	N	7	N	00	N
51	20241023	140747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21300	150	2	0.71	355213350	16773	29.97	21050	21900	20900	27450	14850	21150	21177.69	2.40	0	735	22116	21632	21116	20632	20116	21375	20375	80	6300	500	15220	50	1	15989037	3406	28.40	1.72	12	0.10	750.00	12348.00	29350	20240531	-27.43	17700	20231031	20.34	29350	-27.43	20240531	18000	18.33	20240805	29350	-27.43	20240531	17700	20.34	20231031	2.78	N	089980	500	79 억		382986	N	N	7	N	00	N
52	20241023	130734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21150	0	3	0.00	308584550	14583	26.06	21050	21900	20900	27450	14850	21150	21160.57	2.40	0	-73	22116	21632	21116	20632	20116	21375	20375	80	6300	500	15220	50	1	15989037	3382	28.20	1.71	12	0.09	750.00	12348.00	29350	20240531	-27.94	17700	20231031	19.49	29350	-27.94	20240531	18000	17.50	20240805	29350	-27.94	20240531	17700	19.49	20231031	2.78	N	089980	500	79 억		382986	N	N	7	N	00	N
53	20241023	120730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	200	2	0.95	295619050	13973	24.97	21050	21900	20900	27450	14850	21150	21156.45	2.40	0	145	22116	21632	21116	20632	20116	21375	20375	80	6300	500	15220	50	1	15989037	3414	28.47	1.73	12	0.09	750.00	12348.00	29350	20240531	-27.26	17700	20231031	20.62	29350	-27.26	20240531	18000	18.61	20240805	29350	-27.26	20240531	17700	20.62	20231031	2.78	N	089980	500	79 억		382986	N	N	7	N	00	N
54	20241023	110726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21150	0	3	0.00	209778750	9938	17.76	21050	21900	20900	27450	14850	21150	21108.75	2.40	0	-1504	22116	21632	21116	20632	20116	21375	20375	80	6300	500	15220	50	1	15989037	3382	28.20	1.71	12	0.06	750.00	12348.00	29350	20240531	-27.94	17700	20231031	19.49	29350	-27.94	20240531	18000	17.50	20240805	29350	-27.94	20240531	17700	19.49	20231031	2.78	N	089980	500	79 억		382986	N	N	7	N	00	N
55	20241023	100730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21150	0	3	0.00	145816350	6901	12.33	21050	21900	20950	27450	14850	21150	21129.74	2.40	0	-1062	22116	21632	21116	20632	20116	21375	20375	80	6300	500	15220	50	1	15989037	3382	28.20	1.71	12	0.04	750.00	12348.00	29350	20240531	-27.94	17700	20231031	19.49	29350	-27.94	20240531	18000	17.50	20240805	29350	-27.94	20240531	17700	19.49	20231031	2.78	N	089980	500	79 억		382986	N	N	7	N	00	N
56	20241023	090731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21400	250	2	1.18	19939650	938	1.68	21050	21900	21050	27450	14850	21150	21257.62	2.40	0	-169	22116	21632	21116	20632	20116	21375	20375	80	6300	500	15220	50	1	15989037	3422	28.53	1.73	12	0.01	750.00	12348.00	29350	20240531	-27.09	17700	20231031	20.90	29350	-27.09	20240531	18000	18.89	20240805	29350	-27.09	20240531	17700	20.90	20231031	2.78	N	089980	500	79 억		382986	N	N	7	N	00	N
57	20241022	160721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21150	-500	5	-2.31	1169672350	55764	183.69	21400	21600	20600	28100	15200	21650	20975.40	2.42	0	-4170	22483	22066	21683	21266	20883	22050	21250	80	6450	500	15580	50	1	15989037	3382	28.20	1.71	12	0.35	750.00	12348.00	29350	20240531	-27.94	17700	20231031	19.49	29350	-27.94	20240531	18000	17.50	20240805	29350	-27.94	20240531	17700	19.49	20231031	2.77	N	089980	500	79 억		387150	N	N	7	N	00	N
58	20241022	150731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21100	-550	5	-2.54	1092578300	52119	171.68	21400	21600	20600	28100	15200	21650	20963.15	2.42	0	-3317	22483	22066	21683	21266	20883	22050	21250	80	6450	500	15580	50	1	15989037	3374	28.13	1.71	12	0.33	750.00	12348.00	29350	20240531	-28.11	17700	20231031	19.21	29350	-28.11	20240531	18000	17.22	20240805	29350	-28.11	20240531	17700	19.21	20231031	2.77	N	089980	500	79 억		387150	N	N	16	N	00	N
59	20241022	140730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21000	-650	5	-3.00	990820900	47301	155.81	21400	21600	20600	28100	15200	21650	20947.14	2.42	0	-3325	22483	22066	21683	21266	20883	22050	21250	80	6450	500	15580	50	1	15989037	3358	28.00	1.70	12	0.30	750.00	12348.00	29350	20240531	-28.45	17700	20231031	18.64	29350	-28.45	20240531	18000	16.67	20240805	29350	-28.45	20240531	17700	18.64	20231031	2.77	N	089980	500	79 억		387150	N	N	16	N	00	N
60	20241022	130731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20950	-700	5	-3.23	914249800	43642	143.76	21400	21600	20600	28100	15200	21650	20948.85	2.42	0	-3715	22483	22066	21683	21266	20883	22050	21250	80	6450	500	15580	50	1	15989037	3350	27.93	1.70	12	0.27	750.00	12348.00	29350	20240531	-28.62	17700	20231031	18.36	29350	-28.62	20240531	18000	16.39	20240805	29350	-28.62	20240531	17700	18.36	20231031	2.77	N	089980	500	79 억		387150	N	N	16	N	00	N
61	20241022	120729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21000	-650	5	-3.00	730480900	34829	114.73	21400	21600	20600	28100	15200	21650	20973.35	2.42	0	-6788	22483	22066	21683	21266	20883	22050	21250	80	6450	500	15580	50	1	15989037	3358	28.00	1.70	12	0.22	750.00	12348.00	29350	20240531	-28.45	17700	20231031	18.64	29350	-28.45	20240531	18000	16.67	20240805	29350	-28.45	20240531	17700	18.64	20231031	2.77	N	089980	500	79 억		387150	N	N	16	N	00	N
62	20241022	110725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21100	-550	5	-2.54	667206550	31825	104.83	21400	21600	20600	28100	15200	21650	20964.86	2.42	0	-6893	22483	22066	21683	21266	20883	22050	21250	80	6450	500	15580	50	1	15989037	3374	28.13	1.71	12	0.20	750.00	12348.00	29350	20240531	-28.11	17700	20231031	19.21	29350	-28.11	20240531	18000	17.22	20240805	29350	-28.11	20240531	17700	19.21	20231031	2.77	N	089980	500	79 억		387150	N	N	16	N	00	N
63	20241022	100727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20650	-1000	5	-4.62	486648400	23144	76.24	21400	21600	20600	28100	15200	21650	21026.98	2.42	0	-5206	22483	22066	21683	21266	20883	22050	21250	80	6450	500	15580	50	1	15989037	3302	27.53	1.67	12	0.14	750.00	12348.00	29350	20240531	-29.64	17700	20231031	16.67	29350	-29.64	20240531	18000	14.72	20240805	29350	-29.64	20240531	17700	16.67	20231031	2.77	N	089980	500	79 억		387150	N	N	16	N	00	N
64	20241022	090726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	-300	5	-1.39	12941200	604	1.99	21400	21600	21350	28100	15200	21650	21425.83	2.42	0	-355	22483	22066	21683	21266	20883	22050	21250	80	6450	500	15580	50	1	15989037	3414	28.47	1.73	12	0.00	750.00	12348.00	29350	20240531	-27.26	17700	20231031	20.62	29350	-27.26	20240531	18000	18.61	20240805	29350	-27.26	20240531	17700	20.62	20231031	2.77	N	089980	500	79 억		387150	N	N	16	N	00	N
65	20241021	160720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21650	-150	5	-0.69	653950400	30258	80.77	21650	22100	21300	28300	15300	21800	21612.48	2.41	0	1659	22533	22166	21733	21366	20933	21950	21150	80	6500	500	15690	50	1	15989037	3462	28.87	1.75	12	0.19	750.00	12348.00	29350	20240531	-26.24	17700	20231031	22.32	29350	-26.24	20240531	18000	20.28	20240805	29350	-26.24	20240531	17700	22.32	20231031	2.80	N	089980	500	79 억		385492	N	N	16	N	00	N
66	20241021	150725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21650	-150	5	-0.69	545668000	25234	67.36	21650	22100	21300	28300	15300	21800	21624.32	2.41	0	1896	22533	22166	21733	21366	20933	21950	21150	80	6500	500	15690	50	1	15989037	3462	28.87	1.75	12	0.16	750.00	12348.00	29350	20240531	-26.24	17700	20231031	22.32	29350	-26.24	20240531	18000	20.28	20240805	29350	-26.24	20240531	17700	22.32	20231031	2.80	N	089980	500	79 억		385492	N	N	7	N	00	N
67	20241021	140727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21750	-50	5	-0.23	422681550	19538	52.16	21650	22100	21300	28300	15300	21800	21633.82	2.41	0	2574	22533	22166	21733	21366	20933	21950	21150	80	6500	500	15690	50	1	15989037	3478	29.00	1.76	12	0.12	750.00	12348.00	29350	20240531	-25.89	17700	20231031	22.88	29350	-25.89	20240531	18000	20.83	20240805	29350	-25.89	20240531	17700	22.88	20231031	2.80	N	089980	500	79 억		385492	N	N	7	N	00	N
68	20241021	130723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21850	50	2	0.23	341412550	15792	42.16	21650	22100	21300	28300	15300	21800	21619.34	2.41	0	4252	22533	22166	21733	21366	20933	21950	21150	80	6500	500	15690	50	1	15989037	3494	29.13	1.77	12	0.10	750.00	12348.00	29350	20240531	-25.55	17700	20231031	23.45	29350	-25.55	20240531	18000	21.39	20240805	29350	-25.55	20240531	17700	23.45	20231031	2.80	N	089980	500	79 억		385492	N	N	7	N	00	N
69	20241021	120725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21950	150	2	0.69	316208150	14638	39.08	21650	22100	21300	28300	15300	21800	21601.87	2.41	0	4951	22533	22166	21733	21366	20933	21950	21150	80	6500	500	15690	50	1	15989037	3510	29.27	1.78	12	0.09	750.00	12348.00	29350	20240531	-25.21	17700	20231031	24.01	29350	-25.21	20240531	18000	21.94	20240805	29350	-25.21	20240531	17700	24.01	20231031	2.80	N	089980	500	79 억		385492	N	N	7	N	00	N
70	20241021	110721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21950	150	2	0.69	291690250	13522	36.10	21650	22000	21300	28300	15300	21800	21571.53	2.41	0	5208	22533	22166	21733	21366	20933	21950	21150	80	6500	500	15690	50	1	15989037	3510	29.27	1.78	12	0.08	750.00	12348.00	29350	20240531	-25.21	17700	20231031	24.01	29350	-25.21	20240531	18000	21.94	20240805	29350	-25.21	20240531	17700	24.01	20231031	2.80	N	089980	500	79 억		385492	N	N	7	N	00	N
71	20241021	100723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21850	50	2	0.23	253668850	11780	31.45	21650	22000	21300	28300	15300	21800	21533.86	2.41	0	4694	22533	22166	21733	21366	20933	21950	21150	80	6500	500	15690	50	1	15989037	3494	29.13	1.77	12	0.07	750.00	12348.00	29350	20240531	-25.55	17700	20231031	23.45	29350	-25.55	20240531	18000	21.39	20240805	29350	-25.55	20240531	17700	23.45	20231031	2.80	N	089980	500	79 억		385492	N	N	7	N	00	N
72	20241021	090721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21750	-50	5	-0.23	3724000	172	0.46	21650	21750	21650	28300	15300	21800	21651.16	2.41	0	103	22533	22166	21733	21366	20933	21950	21150	80	6500	500	15690	50	1	15989037	3478	29.00	1.76	12	0.00	750.00	12348.00	29350	20240531	-25.89	17700	20231031	22.88	29350	-25.89	20240531	18000	20.83	20240805	29350	-25.89	20240531	17700	22.88	20231031	2.80	N	089980	500	79 억		385492	N	N	7	N	00	N
73	20241018	160721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21800	-200	5	-0.91	811144650	37372	40.40	21950	22100	21300	28600	15400	22000	21704.60	2.41	0	150	23566	22782	22266	21482	20966	22525	21225	80	6600	500	15840	50	1	15989037	3486	29.07	1.77	12	0.23	750.00	12348.00	29350	20240531	-25.72	17700	20231031	23.16	29350	-25.72	20240531	18000	21.11	20240805	29350	-25.72	20240531	17700	23.16	20231031	2.75	N	089980	500	79 억		385086	N	N	7	N	00	N
74	20241018	150741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21750	-250	5	-1.14	694881850	32028	34.62	21950	22100	21300	28600	15400	22000	21696.07	2.41	0	282	23566	22782	22266	21482	20966	22525	21225	80	6600	500	15840	50	1	15989037	3478	29.00	1.76	12	0.20	750.00	12348.00	29350	20240531	-25.89	17700	20231031	22.88	29350	-25.89	20240531	18000	20.83	20240805	29350	-25.89	20240531	17700	22.88	20231031	2.75	N	089980	500	79 억		385086	N	N	13	N	00	N
75	20241018	140740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21800	-200	5	-0.91	633592050	29203	31.57	21950	22100	21300	28600	15400	22000	21696.13	2.41	0	212	23566	22782	22266	21482	20966	22525	21225	80	6600	500	15840	50	1	15989037	3486	29.07	1.77	12	0.18	750.00	12348.00	29350	20240531	-25.72	17700	20231031	23.16	29350	-25.72	20240531	18000	21.11	20240805	29350	-25.72	20240531	17700	23.16	20231031	2.75	N	089980	500	79 억		385086	N	N	13	N	00	N
76	20241018	130726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21550	-450	5	-2.05	561063400	25852	27.94	21950	22100	21300	28600	15400	22000	21702.90	2.41	0	-9	23566	22782	22266	21482	20966	22525	21225	80	6600	500	15840	50	1	15989037	3446	28.73	1.75	12	0.16	750.00	12348.00	29350	20240531	-26.58	17700	20231031	21.75	29350	-26.58	20240531	18000	19.72	20240805	29350	-26.58	20240531	17700	21.75	20231031	2.75	N	089980	500	79 억		385086	N	N	13	N	00	N
77	20241018	120737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21800	-200	5	-0.91	249543000	11367	12.29	21950	22100	21750	28600	15400	22000	21953.29	2.41	0	-2425	23566	22782	22266	21482	20966	22525	21225	80	6600	500	15840	50	1	15989037	3486	29.07	1.77	12	0.07	750.00	12348.00	29350	20240531	-25.72	17700	20231031	23.16	29350	-25.72	20240531	18000	21.11	20240805	29350	-25.72	20240531	17700	23.16	20231031	2.75	N	089980	500	79 억		385086	N	N	13	N	00	N
78	20241018	110730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22000	0	3	0.00	206894950	9415	10.18	21950	22100	21800	28600	15400	22000	21975.03	2.41	0	-2424	23566	22782	22266	21482	20966	22525	21225	80	6600	500	15840	50	1	15989037	3518	29.33	1.78	12	0.06	750.00	12348.00	29350	20240531	-25.04	17700	20231031	24.29	29350	-25.04	20240531	18000	22.22	20240805	29350	-25.04	20240531	17700	24.29	20231031	2.75	N	089980	500	79 억		385086	N	N	13	N	00	N
79	20241018	100722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22100	100	2	0.45	150695650	6867	7.42	21950	22100	21800	28600	15400	22000	21944.90	2.41	0	-2262	23566	22782	22266	21482	20966	22525	21225	80	6600	500	15840	50	1	15989037	3534	29.47	1.79	12	0.04	750.00	12348.00	29350	20240531	-24.70	17700	20231031	24.86	29350	-24.70	20240531	18000	22.78	20240805	29350	-24.70	20240531	17700	24.86	20231031	2.75	N	089980	500	79 억		385086	N	N	13	N	00	N
80	20241018	090724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21850	-150	5	-0.68	10725150	489	0.53	21950	22100	21850	28600	15400	22000	21932.82	2.41	0	-306	23566	22782	22266	21482	20966	22525	21225	80	6600	500	15840	50	1	15989037	3494	29.13	1.77	12	0.00	750.00	12348.00	29350	20240531	-25.55	17700	20231031	23.45	29350	-25.55	20240531	18000	21.39	20240805	29350	-25.55	20240531	17700	23.45	20231031	2.75	N	089980	500	79 억		385086	N	N	13	N	00	N
81	20241017	160723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22000	-1000	5	-4.35	2048210750	92124	314.70	22950	23050	21750	29900	16100	23000	22233.49	2.38	0	3801	23800	23400	23000	22600	22200	23600	22800	80	6900	500	16560	50	1	15989037	3518	29.33	1.78	12	0.58	750.00	12348.00	29350	20240531	-25.04	17700	20231031	24.29	29350	-25.04	20240531	18000	22.22	20240805	29350	-25.04	20240531	17700	24.29	20231031	2.76	N	089980	500	79 억		380022	N	N	13	N	00	N
82	20241017	150726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21900	-1100	5	-4.78	1876272300	84312	288.01	22950	23050	21750	29900	16100	23000	22253.92	2.38	0	8037	23800	23400	23000	22600	22200	23600	22800	80	6900	500	16560	50	1	15989037	3502	29.20	1.77	12	0.53	750.00	12348.00	29350	20240531	-25.38	17700	20231031	23.73	29350	-25.38	20240531	18000	21.67	20240805	29350	-25.38	20240531	17700	23.73	20231031	2.76	N	089980	500	79 억		380022	N	N	26	N	00	N
83	20241017	140727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21900	-1100	5	-4.78	1557186150	69774	238.35	22950	23050	21750	29900	16100	23000	22317.57	2.38	0	15128	23800	23400	23000	22600	22200	23600	22800	80	6900	500	16560	50	1	15989037	3502	29.20	1.77	12	0.44	750.00	12348.00	29350	20240531	-25.38	17700	20231031	23.73	29350	-25.38	20240531	18000	21.67	20240805	29350	-25.38	20240531	17700	23.73	20231031	2.76	N	089980	500	79 억		380022	N	N	26	N	00	N
84	20241017	130724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22600	-400	5	-1.74	688025300	30501	104.19	22950	23050	22350	29900	16100	23000	22557.47	2.38	0	5045	23800	23400	23000	22600	22200	23600	22800	80	6900	500	16560	50	1	15989037	3614	30.13	1.83	12	0.19	750.00	12348.00	29350	20240531	-23.00	17700	20231031	27.68	29350	-23.00	20240531	18000	25.56	20240805	29350	-23.00	20240531	17700	27.68	20231031	2.76	N	089980	500	79 억		380022	N	N	26	N	00	N
85	20241017	120726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22750	-250	5	-1.09	571795150	25343	86.57	22950	23050	22350	29900	16100	23000	22562.25	2.38	0	3038	23800	23400	23000	22600	22200	23600	22800	80	6900	500	16560	50	1	15989037	3638	30.33	1.84	12	0.16	750.00	12348.00	29350	20240531	-22.49	17700	20231031	28.53	29350	-22.49	20240531	18000	26.39	20240805	29350	-22.49	20240531	17700	28.53	20231031	2.76	N	089980	500	79 억		380022	N	N	26	N	00	N
86	20241017	110726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22650	-350	5	-1.52	542735300	24063	82.20	22950	23050	22350	29900	16100	23000	22554.76	2.38	0	3514	23800	23400	23000	22600	22200	23600	22800	80	6900	500	16560	50	1	15989037	3622	30.20	1.83	12	0.15	750.00	12348.00	29350	20240531	-22.83	17700	20231031	27.97	29350	-22.83	20240531	18000	25.83	20240805	29350	-22.83	20240531	17700	27.97	20231031	2.76	N	089980	500	79 억		380022	N	N	26	N	00	N
87	20241017	100725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22700	-300	5	-1.30	246455050	10899	37.23	22950	23050	22450	29900	16100	23000	22612.63	2.38	0	-1199	23800	23400	23000	22600	22200	23600	22800	80	6900	500	16560	50	1	15989037	3630	30.27	1.84	12	0.07	750.00	12348.00	29350	20240531	-22.66	17700	20231031	28.25	29350	-22.66	20240531	18000	26.11	20240805	29350	-22.66	20240531	17700	28.25	20231031	2.76	N	089980	500	79 억		380022	N	N	26	N	00	N
88	20241017	090720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22950	-50	5	-0.22	8681000	380	1.30	22950	23050	22750	29900	16100	23000	22844.74	2.38	0	-318	23800	23400	23000	22600	22200	23600	22800	80	6900	500	16560	50	1	15989037	3669	30.60	1.86	12	0.00	750.00	12348.00	29350	20240531	-21.81	17700	20231031	29.66	29350	-21.81	20240531	18000	27.50	20240805	29350	-21.81	20240531	17700	29.66	20231031	2.76	N	089980	500	79 억		380022	N	N	26	N	00	N
89	20241016	160717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	150	2	0.66	668897050	28952	135.06	22900	23400	22600	29700	16000	22850	23103.76	2.36	0	1467	23383	23116	22833	22566	22283	22975	22425	80	6850	500	16450	50	1	15989037	3677	30.67	1.86	12	0.18	750.00	12348.00	29350	20240531	-21.64	17700	20231031	29.94	29350	-21.64	20240531	18000	27.78	20240805	29350	-21.64	20240531	17700	29.94	20231031	2.74	N	089980	500	79 억		377880	N	N	26	N	00	N
90	20241016	150720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	150	2	0.66	622788450	26948	125.71	22900	23400	22600	29700	16000	22850	23110.75	2.36	0	2022	23383	23116	22833	22566	22283	22975	22425	80	6850	500	16450	50	1	15989037	3677	30.67	1.86	12	0.17	750.00	12348.00	29350	20240531	-21.64	17700	20231031	29.94	29350	-21.64	20240531	18000	27.78	20240805	29350	-21.64	20240531	17700	29.94	20231031	2.74	N	089980	500	79 억		377880	N	N	15	N	00	N
91	20241016	140721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23150	300	2	1.31	512762800	22177	103.46	22900	23400	22600	29700	16000	22850	23121.38	2.36	0	2204	23383	23116	22833	22566	22283	22975	22425	80	6850	500	16450	50	1	15989037	3701	30.87	1.87	12	0.14	750.00	12348.00	29350	20240531	-21.12	17700	20231031	30.79	29350	-21.12	20240531	18000	28.61	20240805	29350	-21.12	20240531	17700	30.79	20231031	2.74	N	089980	500	79 억		377880	N	N	15	N	00	N
92	20241016	130718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23200	350	2	1.53	481287750	20815	97.10	22900	23400	22600	29700	16000	22850	23122.16	2.36	0	2727	23383	23116	22833	22566	22283	22975	22425	80	6850	500	16450	50	1	15989037	3709	30.93	1.88	12	0.13	750.00	12348.00	29350	20240531	-20.95	17700	20231031	31.07	29350	-20.95	20240531	18000	28.89	20240805	29350	-20.95	20240531	17700	31.07	20231031	2.74	N	089980	500	79 억		377880	N	N	15	N	00	N
93	20241016	120719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	450	2	1.97	441426900	19099	89.10	22900	23400	22600	29700	16000	22850	23112.57	2.36	0	3751	23383	23116	22833	22566	22283	22975	22425	80	6850	500	16450	50	1	15989037	3725	31.07	1.89	12	0.12	750.00	12348.00	29350	20240531	-20.61	17700	20231031	31.64	29350	-20.61	20240531	18000	29.44	20240805	29350	-20.61	20240531	17700	31.64	20231031	2.74	N	089980	500	79 억		377880	N	N	15	N	00	N
94	20241016	110717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	400	2	1.75	329465800	14290	66.66	22900	23300	22600	29700	16000	22850	23055.69	2.36	0	2920	23383	23116	22833	22566	22283	22975	22425	80	6850	500	16450	50	1	15989037	3717	31.00	1.88	12	0.09	750.00	12348.00	29350	20240531	-20.78	17700	20231031	31.36	29350	-20.78	20240531	18000	29.17	20240805	29350	-20.78	20240531	17700	31.36	20231031	2.74	N	089980	500	79 억		377880	N	N	15	N	00	N
95	20241016	100718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23150	300	2	1.31	182090300	7938	37.03	22900	23150	22600	29700	16000	22850	22939.07	2.36	0	993	23383	23116	22833	22566	22283	22975	22425	80	6850	500	16450	50	1	15989037	3701	30.87	1.87	12	0.05	750.00	12348.00	29350	20240531	-21.12	17700	20231031	30.79	29350	-21.12	20240531	18000	28.61	20240805	29350	-21.12	20240531	17700	30.79	20231031	2.74	N	089980	500	79 억		377880	N	N	15	N	00	N
96	20241016	090719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22800	-50	5	-0.22	2004950	88	0.41	22900	22900	22750	29700	16000	22850	22783.52	2.36	0	-72	23383	23116	22833	22566	22283	22975	22425	80	6850	500	16450	50	1	15989037	3646	30.40	1.85	12	0.00	750.00	12348.00	29350	20240531	-22.32	17700	20231031	28.81	29350	-22.32	20240531	18000	26.67	20240805	29350	-22.32	20240531	17700	28.81	20231031	2.74	N	089980	500	79 억		377880	N	N	15	N	00	N
97	20241015	160714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22850	-50	5	-0.22	485644750	21300	130.51	23000	23100	22550	29750	16050	22900	22800.10	2.35	0	3340	23533	23216	22583	22266	21633	23375	22425	80	6850	500	16480	50	1	15989037	3653	30.47	1.85	12	0.13	750.00	12348.00	29350	20240531	-22.15	17700	20231031	29.10	29350	-22.15	20240531	18000	26.94	20240805	29350	-22.15	20240531	17700	29.10	20231031	2.71	N	089980	500	79 억		376239	N	N	15	N	00	N
98	20241015	150722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22800	-100	5	-0.44	466892400	20478	125.48	23000	23100	22550	29750	16050	22900	22799.64	2.35	0	3674	23533	23216	22583	22266	21633	23375	22425	80	6850	500	16480	50	1	15989037	3646	30.40	1.85	12	0.13	750.00	12348.00	29350	20240531	-22.32	17700	20231031	28.81	29350	-22.32	20240531	18000	26.67	20240805	29350	-22.32	20240531	17700	28.81	20231031	2.71	N	089980	500	79 억		376239	N	N	9	N	00	N
99	20241015	140719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22650	-250	5	-1.09	389883800	17088	104.71	23000	23100	22550	29750	16050	22900	22816.16	2.35	0	3831	23533	23216	22583	22266	21633	23375	22425	80	6850	500	16480	50	1	15989037	3622	30.20	1.83	12	0.11	750.00	12348.00	29350	20240531	-22.83	17700	20231031	27.97	29350	-22.83	20240531	18000	25.83	20240805	29350	-22.83	20240531	17700	27.97	20231031	2.71	N	089980	500	79 억		376239	N	N	9	N	00	N
100	20241015	130717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22800	-100	5	-0.44	323825400	14170	86.83	23000	23100	22600	29750	16050	22900	22852.84	2.35	0	4243	23533	23216	22583	22266	21633	23375	22425	80	6850	500	16480	50	1	15989037	3646	30.40	1.85	12	0.09	750.00	12348.00	29350	20240531	-22.32	17700	20231031	28.81	29350	-22.32	20240531	18000	26.67	20240805	29350	-22.32	20240531	17700	28.81	20231031	2.71	N	089980	500	79 억		376239	N	N	9	N	00	N
101	20241015	120718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22800	-100	5	-0.44	305345400	13359	81.86	23000	23100	22600	29750	16050	22900	22856.86	2.35	0	4309	23533	23216	22583	22266	21633	23375	22425	80	6850	500	16480	50	1	15989037	3646	30.40	1.85	12	0.08	750.00	12348.00	29350	20240531	-22.32	17700	20231031	28.81	29350	-22.32	20240531	18000	26.67	20240805	29350	-22.32	20240531	17700	28.81	20231031	2.71	N	089980	500	79 억		376239	N	N	9	N	00	N
102	20241015	110726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22850	-50	5	-0.22	289467350	12663	77.59	23000	23100	22600	29750	16050	22900	22859.26	2.35	0	4364	23533	23216	22583	22266	21633	23375	22425	80	6850	500	16480	50	1	15989037	3653	30.47	1.85	12	0.08	750.00	12348.00	29350	20240531	-22.15	17700	20231031	29.10	29350	-22.15	20240531	18000	26.94	20240805	29350	-22.15	20240531	17700	29.10	20231031	2.71	N	089980	500	79 억		376239	N	N	9	N	00	N
103	20241015	100719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22850	-50	5	-0.22	240240000	10499	64.33	23000	23100	22700	29750	16050	22900	22882.16	2.35	0	4290	23533	23216	22583	22266	21633	23375	22425	80	6850	500	16480	50	1	15989037	3653	30.47	1.85	12	0.07	750.00	12348.00	29350	20240531	-22.15	17700	20231031	29.10	29350	-22.15	20240531	18000	26.94	20240805	29350	-22.15	20240531	17700	29.10	20231031	2.71	N	089980	500	79 억		376239	N	N	9	N	00	N
104	20241015	090717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22950	50	2	0.22	30000600	1305	8.00	23000	23100	22900	29750	16050	22900	22989.93	2.35	0	35	23533	23216	22583	22266	21633	23375	22425	80	6850	500	16480	50	1	15989037	3669	30.60	1.86	12	0.01	750.00	12348.00	29350	20240531	-21.81	17700	20231031	29.66	29350	-21.81	20240531	18000	27.50	20240805	29350	-21.81	20240531	17700	29.66	20231031	2.71	N	089980	500	79 억		376239	N	N	9	N	00	N
105	20241014	160700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22900	400	2	1.78	361879900	16085	87.93	22250	22900	21950	29250	15750	22500	22497.97	2.34	0	2899	23000	22750	22450	22200	21900	22600	22050	80	6750	500	16200	50	1	15989037	3661	30.53	1.85	12	0.10	750.00	12348.00	29350	20240531	-21.98	17700	20231031	29.38	29350	-21.98	20240531	18000	27.22	20240805	29350	-21.98	20240531	17700	29.38	20231031	2.66	N	089980	500	79 억		373372	N	N	9	N	00	N
106	20241014	150710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22850	350	2	1.56	331374200	14751	80.64	22250	22850	21950	29250	15750	22500	22464.52	2.34	0	2959	23000	22750	22450	22200	21900	22600	22050	80	6750	500	16200	50	1	15989037	3653	30.47	1.85	12	0.09	750.00	12348.00	29350	20240531	-22.15	17700	20231031	29.10	29350	-22.15	20240531	18000	26.94	20240805	29350	-22.15	20240531	17700	29.10	20231031	2.66	N	089980	500	79 억		373372	N	N	8	N	00	N
107	20241014	140709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22650	150	2	0.67	244246850	10918	59.69	22250	22650	21950	29250	15750	22500	22371.02	2.34	0	1309	23000	22750	22450	22200	21900	22600	22050	80	6750	500	16200	50	1	15989037	3622	30.20	1.83	12	0.07	750.00	12348.00	29350	20240531	-22.83	17700	20231031	27.97	29350	-22.83	20240531	18000	25.83	20240805	29350	-22.83	20240531	17700	27.97	20231031	2.66	N	089980	500	79 억		373372	N	N	8	N	00	N
108	20241014	130708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22550	50	2	0.22	197990800	8870	48.49	22250	22600	21950	29250	15750	22500	22321.40	2.34	0	630	23000	22750	22450	22200	21900	22600	22050	80	6750	500	16200	50	1	15989037	3606	30.07	1.83	12	0.06	750.00	12348.00	29350	20240531	-23.17	17700	20231031	27.40	29350	-23.17	20240531	18000	25.28	20240805	29350	-23.17	20240531	17700	27.40	20231031	2.66	N	089980	500	79 억		373372	N	N	8	N	00	N
109	20241014	120701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22500	0	3	0.00	177268650	7951	43.47	22250	22550	21950	29250	15750	22500	22295.14	2.34	0	694	23000	22750	22450	22200	21900	22600	22050	80	6750	500	16200	50	1	15989037	3598	30.00	1.82	12	0.05	750.00	12348.00	29350	20240531	-23.34	17700	20231031	27.12	29350	-23.34	20240531	18000	25.00	20240805	29350	-23.34	20240531	17700	27.12	20231031	2.66	N	089980	500	79 억		373372	N	N	8	N	00	N
110	20241014	110702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22400	-100	5	-0.44	161560700	7252	39.65	22250	22550	21950	29250	15750	22500	22278.09	2.34	0	707	23000	22750	22450	22200	21900	22600	22050	80	6750	500	16200	50	1	15989037	3582	29.87	1.81	12	0.05	750.00	12348.00	29350	20240531	-23.68	17700	20231031	26.55	29350	-23.68	20240531	18000	24.44	20240805	29350	-23.68	20240531	17700	26.55	20231031	2.66	N	089980	500	79 억		373372	N	N	8	N	00	N
111	20241014	100702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22500	0	3	0.00	131959800	5931	32.42	22250	22550	21950	29250	15750	22500	22249.17	2.34	0	449	23000	22750	22450	22200	21900	22600	22050	80	6750	500	16200	50	1	15989037	3598	30.00	1.82	12	0.04	750.00	12348.00	29350	20240531	-23.34	17700	20231031	27.12	29350	-23.34	20240531	18000	25.00	20240805	29350	-23.34	20240531	17700	27.12	20231031	2.66	N	089980	500	79 억		373372	N	N	8	N	00	N
112	20241014	090705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22200	-300	5	-1.33	28226850	1270	6.94	22250	22500	22050	29250	15750	22500	22225.87	2.34	0	338	23000	22750	22450	22200	21900	22600	22050	80	6750	500	16200	50	1	15989037	3550	29.60	1.80	12	0.01	750.00	12348.00	29350	20240531	-24.36	17700	20231031	25.42	29350	-24.36	20240531	18000	23.33	20240805	29350	-24.36	20240531	17700	25.42	20231031	2.66	N	089980	500	79 억		373372	N	N	8	N	00	N
113	20241011	160651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22500	-50	5	-0.22	408898900	18191	51.47	22550	22700	22150	29300	15800	22550	22478.08	2.34	0	-134	23216	22882	22366	22032	21516	22625	21775	80	6750	500	16230	50	1	15989037	3598	30.00	1.82	12	0.11	750.00	12348.00	29350	20240531	-23.34	17700	20231031	27.12	29350	-23.34	20240531	18000	25.00	20240805	29350	-23.34	20240531	17700	27.12	20231031	2.61	N	089980	500	79 억		373521	N	N	8	N	00	N
114	20241011	150701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22400	-150	5	-0.67	340313950	15129	42.81	22550	22700	22150	29300	15800	22550	22494.15	2.34	0	573	23216	22882	22366	22032	21516	22625	21775	80	6750	500	16230	50	1	15989037	3582	29.87	1.81	12	0.09	750.00	12348.00	29350	20240531	-23.68	17700	20231031	26.55	29350	-23.68	20240531	18000	24.44	20240805	29350	-23.68	20240531	17700	26.55	20231031	2.61	N	089980	500	79 억		373521	N	N	13	N	00	N
115	20241011	140703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22500	-50	5	-0.22	290081650	12891	36.48	22550	22700	22150	29300	15800	22550	22502.65	2.34	0	1552	23216	22882	22366	22032	21516	22625	21775	80	6750	500	16230	50	1	15989037	3598	30.00	1.82	12	0.08	750.00	12348.00	29350	20240531	-23.34	17700	20231031	27.12	29350	-23.34	20240531	18000	25.00	20240805	29350	-23.34	20240531	17700	27.12	20231031	2.61	N	089980	500	79 억		373521	N	N	13	N	00	N
116	20241011	130704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22600	50	2	0.22	245069850	10895	30.83	22550	22700	22150	29300	15800	22550	22493.79	2.34	0	2470	23216	22882	22366	22032	21516	22625	21775	80	6750	500	16230	50	1	15989037	3614	30.13	1.83	12	0.07	750.00	12348.00	29350	20240531	-23.00	17700	20231031	27.68	29350	-23.00	20240531	18000	25.56	20240805	29350	-23.00	20240531	17700	27.68	20231031	2.61	N	089980	500	79 억		373521	N	N	13	N	00	N
117	20241011	120659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22650	100	2	0.44	219624800	9772	27.65	22550	22700	22150	29300	15800	22550	22474.91	2.34	0	1999	23216	22882	22366	22032	21516	22625	21775	80	6750	500	16230	50	1	15989037	3622	30.20	1.83	12	0.06	750.00	12348.00	29350	20240531	-22.83	17700	20231031	27.97	29350	-22.83	20240531	18000	25.83	20240805	29350	-22.83	20240531	17700	27.97	20231031	2.61	N	089980	500	79 억		373521	N	N	13	N	00	N
118	20241011	110658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22600	50	2	0.22	177004050	7888	22.32	22550	22700	22150	29300	15800	22550	22439.66	2.34	0	1106	23216	22882	22366	22032	21516	22625	21775	80	6750	500	16230	50	1	15989037	3614	30.13	1.83	12	0.05	750.00	12348.00	29350	20240531	-23.00	17700	20231031	27.68	29350	-23.00	20240531	18000	25.56	20240805	29350	-23.00	20240531	17700	27.68	20231031	2.61	N	089980	500	79 억		373521	N	N	13	N	00	N
119	20241011	100707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22600	50	2	0.22	131200250	5858	16.58	22550	22700	22150	29300	15800	22550	22396.77	2.34	0	858	23216	22882	22366	22032	21516	22625	21775	80	6750	500	16230	50	1	15989037	3614	30.13	1.83	12	0.04	750.00	12348.00	29350	20240531	-23.00	17700	20231031	27.68	29350	-23.00	20240531	18000	25.56	20240805	29350	-23.00	20240531	17700	27.68	20231031	2.61	N	089980	500	79 억		373521	N	N	13	N	00	N
120	20241011	090703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22450	-100	5	-0.44	20990900	938	2.65	22550	22550	22200	29300	15800	22550	22378.36	2.34	0	380	23216	22882	22366	22032	21516	22625	21775	80	6750	500	16230	50	1	15989037	3590	29.93	1.82	12	0.01	750.00	12348.00	29350	20240531	-23.51	17700	20231031	26.84	29350	-23.51	20240531	18000	24.72	20240805	29350	-23.51	20240531	17700	26.84	20231031	2.61	N	089980	500	79 억		373521	N	N	13	N	00	N
121	20241010	160716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22550	-50	5	-0.22	781330050	35257	156.64	22600	22700	21850	29350	15850	22600	22160.96	2.38	0	-6779	23100	22850	22350	22100	21600	22975	22225	80	6750	500	16270	50	1	15989037	3606	30.07	1.83	12	0.22	750.00	12348.00	29350	20240531	-23.17	17700	20231031	27.40	29350	-23.17	20240531	18000	25.28	20240805	29350	-23.17	20240531	17700	27.40	20231031	2.61	N	089980	500	79 억		380599	N	N	13	N	00	N
122	20241010	150729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22400	-200	5	-0.88	701089550	31688	140.79	22600	22700	21850	29350	15850	22600	22124.76	2.38	0	-5871	23100	22850	22350	22100	21600	22975	22225	80	6750	500	16270	50	1	15989037	3582	29.87	1.81	12	0.20	750.00	12348.00	29350	20240531	-23.68	17700	20231031	26.55	29350	-23.68	20240531	18000	24.44	20240805	29350	-23.68	20240531	17700	26.55	20231031	2.61	N	089980	500	79 억		380599	N	N	21	N	00	N
123	20241010	140723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22050	-550	5	-2.43	534906900	24225	107.63	22600	22700	21850	29350	15850	22600	22080.78	2.38	0	-3042	23100	22850	22350	22100	21600	22975	22225	80	6750	500	16270	50	1	15989037	3526	29.40	1.79	12	0.15	750.00	12348.00	29350	20240531	-24.87	17700	20231031	24.58	29350	-24.87	20240531	18000	22.50	20240805	29350	-24.87	20240531	17700	24.58	20231031	2.61	N	089980	500	79 억		380599	N	N	21	N	00	N
124	20241010	130721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22050	-550	5	-2.43	447956300	20265	90.03	22600	22700	21850	29350	15850	22600	22104.92	2.38	0	-1766	23100	22850	22350	22100	21600	22975	22225	80	6750	500	16270	50	1	15989037	3526	29.40	1.79	12	0.13	750.00	12348.00	29350	20240531	-24.87	17700	20231031	24.58	29350	-24.87	20240531	18000	22.50	20240805	29350	-24.87	20240531	17700	24.58	20231031	2.61	N	089980	500	79 억		380599	N	N	21	N	00	N
125	20241010	120721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22200	-400	5	-1.77	253662600	11428	50.77	22600	22700	22000	29350	15850	22600	22196.59	2.38	0	-2479	23100	22850	22350	22100	21600	22975	22225	80	6750	500	16270	50	1	15989037	3550	29.60	1.80	12	0.07	750.00	12348.00	29350	20240531	-24.36	17700	20231031	25.42	29350	-24.36	20240531	18000	23.33	20240805	29350	-24.36	20240531	17700	25.42	20231031	2.61	N	089980	500	79 억		380599	N	N	21	N	00	N
126	20241010	110721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22250	-350	5	-1.55	218564300	9839	43.71	22600	22700	22050	29350	15850	22600	22214.08	2.38	0	-2576	23100	22850	22350	22100	21600	22975	22225	80	6750	500	16270	50	1	15989037	3558	29.67	1.80	12	0.06	750.00	12348.00	29350	20240531	-24.19	17700	20231031	25.71	29350	-24.19	20240531	18000	23.61	20240805	29350	-24.19	20240531	17700	25.71	20231031	2.61	N	089980	500	79 억		380599	N	N	21	N	00	N
127	20241010	100720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22300	-300	5	-1.33	125466850	5645	25.08	22600	22700	22050	29350	15850	22600	22226.19	2.38	0	-985	23100	22850	22350	22100	21600	22975	22225	80	6750	500	16270	50	1	15989037	3566	29.73	1.81	12	0.04	750.00	12348.00	29350	20240531	-24.02	17700	20231031	25.99	29350	-24.02	20240531	18000	23.89	20240805	29350	-24.02	20240531	17700	25.99	20231031	2.61	N	089980	500	79 억		380599	N	N	21	N	00	N
128	20241010	090722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22700	100	2	0.44	8935900	395	1.75	22600	22700	22500	29350	15850	22600	22622.53	2.38	0	-38	23100	22850	22350	22100	21600	22975	22225	80	6750	500	16270	50	1	15989037	3630	30.27	1.84	12	0.00	750.00	12348.00	29350	20240531	-22.66	17700	20231031	28.25	29350	-22.66	20240531	18000	26.11	20240805	29350	-22.66	20240531	17700	28.25	20231031	2.61	N	089980	500	79 억		380599	N	N	21	N	00	N
129	20241008	160716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22600	400	2	1.80	498134000	22379	103.31	22200	22600	21850	28850	15550	22200	22258.83	2.38	0	-469	22533	22366	22083	21916	21633	22450	22000	80	6650	500	15980	50	1	15989037	3614	30.13	1.83	12	0.14	750.00	12348.00	29350	20240531	-23.00	17700	20231031	27.68	29350	-23.00	20240531	18000	25.56	20240805	29350	-23.00	20240531	17700	27.68	20231031	2.61	N	089980	500	79 억		380905	N	N	21	N	00	N
130	20241008	150720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22550	350	2	1.58	436344450	19643	90.68	22200	22550	21850	28850	15550	22200	22213.74	2.38	0	-83	22533	22366	22083	21916	21633	22450	22000	80	6650	500	15980	50	1	15989037	3606	30.07	1.83	12	0.12	750.00	12348.00	29350	20240531	-23.17	17700	20231031	27.40	29350	-23.17	20240531	18000	25.28	20240805	29350	-23.17	20240531	17700	27.40	20231031	2.61	N	089980	500	79 억		380905	N	N	10	N	00	N
131	20241008	140718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22200	0	3	0.00	278395350	12591	58.12	22200	22300	21850	28850	15550	22200	22110.66	2.38	0	-1519	22533	22366	22083	21916	21633	22450	22000	80	6650	500	15980	50	1	15989037	3550	29.60	1.80	12	0.08	750.00	12348.00	29350	20240531	-24.36	17700	20231031	25.42	29350	-24.36	20240531	18000	23.33	20240805	29350	-24.36	20240531	17700	25.42	20231031	2.61	N	089980	500	79 억		380905	N	N	10	N	00	N
132	20241008	130717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22200	0	3	0.00	224672000	10178	46.99	22200	22250	21850	28850	15550	22200	22074.28	2.38	0	-1660	22533	22366	22083	21916	21633	22450	22000	80	6650	500	15980	50	1	15989037	3550	29.60	1.80	12	0.06	750.00	12348.00	29350	20240531	-24.36	17700	20231031	25.42	29350	-24.36	20240531	18000	23.33	20240805	29350	-24.36	20240531	17700	25.42	20231031	2.61	N	089980	500	79 억		380905	N	N	10	N	00	N
133	20241008	120718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22150	-50	5	-0.23	166596850	7557	34.89	22200	22250	21850	28850	15550	22200	22045.37	2.38	0	-2542	22533	22366	22083	21916	21633	22450	22000	80	6650	500	15980	50	1	15989037	3542	29.53	1.79	12	0.05	750.00	12348.00	29350	20240531	-24.53	17700	20231031	25.14	29350	-24.53	20240531	18000	23.06	20240805	29350	-24.53	20240531	17700	25.14	20231031	2.61	N	089980	500	79 억		380905	N	N	10	N	00	N
134	20241008	110717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22100	-100	5	-0.45	109287650	4968	22.93	22200	22200	21850	28850	15550	22200	21998.32	2.38	0	-1888	22533	22366	22083	21916	21633	22450	22000	80	6650	500	15980	50	1	15989037	3534	29.47	1.79	12	0.03	750.00	12348.00	29350	20240531	-24.70	17700	20231031	24.86	29350	-24.70	20240531	18000	22.78	20240805	29350	-24.70	20240531	17700	24.86	20231031	2.61	N	089980	500	79 억		380905	N	N	10	N	00	N
135	20241008	100719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22000	-200	5	-0.90	35619450	1615	7.46	22200	22200	21950	28850	15550	22200	22055.39	2.38	0	-444	22533	22366	22083	21916	21633	22450	22000	80	6650	500	15980	50	1	15989037	3518	29.33	1.78	12	0.01	750.00	12348.00	29350	20240531	-25.04	17700	20231031	24.29	29350	-25.04	20240531	18000	22.22	20240805	29350	-25.04	20240531	17700	24.29	20231031	2.61	N	089980	500	79 억		380905	N	N	10	N	00	N
136	20241008	090718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22100	-100	5	-0.45	1828850	83	0.38	22200	22200	21950	28850	15550	22200	22034.34	2.38	0	53	22533	22366	22083	21916	21633	22450	22000	80	6650	500	15980	50	1	15989037	3534	29.47	1.79	12	0.00	750.00	12348.00	29350	20240531	-24.70	17700	20231031	24.86	29350	-24.70	20240531	18000	22.78	20240805	29350	-24.70	20240531	17700	24.86	20231031	2.61	N	089980	500	79 억		380905	N	N	10	N	00	N
137	20241007	160721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22200	250	2	1.14	474541100	21569	76.95	21950	22250	21800	28500	15400	21950	21999.43	2.33	0	7957	22583	22266	21833	21516	21083	22050	21300	80	6550	500	15800	50	1	15989037	3550	29.60	1.80	12	0.13	750.00	12348.00	29350	20240531	-24.36	17700	20231031	25.42	29350	-24.36	20240531	18000	23.33	20240805	29350	-24.36	20240531	17700	25.42	20231031	2.63	N	089980	500	79 억		372709	N	N	10	N	00	N
138	20241007	150655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22100	150	2	0.68	427862900	19463	69.43	21950	22200	21800	28500	15400	21950	21983.40	2.33	0	7992	22583	22266	21833	21516	21083	22050	21300	80	6550	500	15800	50	1	15989037	3534	29.47	1.79	12	0.12	750.00	12348.00	29350	20240531	-24.70	17700	20231031	24.86	29350	-24.70	20240531	18000	22.78	20240805	29350	-24.70	20240531	17700	24.86	20231031	2.63	N	089980	500	79 억		372709	N	N	7	N	00	N
139	20241007	140725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22150	200	2	0.91	392406150	17861	63.72	21950	22200	21800	28500	15400	21950	21970.00	2.33	0	8185	22583	22266	21833	21516	21083	22050	21300	80	6550	500	15800	50	1	15989037	3542	29.53	1.79	12	0.11	750.00	12348.00	29350	20240531	-24.53	17700	20231031	25.14	29350	-24.53	20240531	18000	23.06	20240805	29350	-24.53	20240531	17700	25.14	20231031	2.63	N	089980	500	79 억		372709	N	N	7	N	00	N
140	20241007	130655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22150	200	2	0.91	366887650	16709	59.61	21950	22200	21800	28500	15400	21950	21957.49	2.33	0	7640	22583	22266	21833	21516	21083	22050	21300	80	6550	500	15800	50	1	15989037	3542	29.53	1.79	12	0.10	750.00	12348.00	29350	20240531	-24.53	17700	20231031	25.14	29350	-24.53	20240531	18000	23.06	20240805	29350	-24.53	20240531	17700	25.14	20231031	2.63	N	089980	500	79 억		372709	N	N	7	N	00	N
141	20241007	120730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22000	50	2	0.23	286397500	13059	46.59	21950	22200	21800	28500	15400	21950	21931.04	2.33	0	6355	22583	22266	21833	21516	21083	22050	21300	80	6550	500	15800	50	1	15989037	3518	29.33	1.78	12	0.08	750.00	12348.00	29350	20240531	-25.04	17700	20231031	24.29	29350	-25.04	20240531	18000	22.22	20240805	29350	-25.04	20240531	17700	24.29	20231031	2.63	N	089980	500	79 억		372709	N	N	7	N	00	N
142	20241007	110645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22050	100	2	0.46	272709800	12437	44.37	21950	22200	21800	28500	15400	21950	21927.30	2.33	0	6341	22583	22266	21833	21516	21083	22050	21300	80	6550	500	15800	50	1	15989037	3526	29.40	1.79	12	0.08	750.00	12348.00	29350	20240531	-24.87	17700	20231031	24.58	29350	-24.87	20240531	18000	22.50	20240805	29350	-24.87	20240531	17700	24.58	20231031	2.63	N	089980	500	79 억		372709	N	N	7	N	00	N
143	20241007	100646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22100	150	2	0.68	132648200	6052	21.59	21950	22200	21800	28500	15400	21950	21918.08	2.33	0	2272	22583	22266	21833	21516	21083	22050	21300	80	6550	500	15800	50	1	15989037	3534	29.47	1.79	12	0.04	750.00	12348.00	29350	20240531	-24.70	17700	20231031	24.86	29350	-24.70	20240531	18000	22.78	20240805	29350	-24.70	20240531	17700	24.86	20231031	2.63	N	089980	500	79 억		372709	N	N	7	N	00	N
144	20241007	090720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21950	0	3	0.00	7903100	361	1.29	21950	22200	21800	28500	15400	21950	21892.24	2.33	0	-308	22583	22266	21833	21516	21083	22050	21300	80	6550	500	15800	50	1	15989037	3510	29.27	1.78	12	0.00	750.00	12348.00	29350	20240531	-25.21	17700	20231031	24.01	29350	-25.21	20240531	18000	21.94	20240805	29350	-25.21	20240531	17700	24.01	20231031	2.63	N	089980	500	79 억		372709	N	N	7	N	00	N
145	20241004	160626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	-200	5	-0.90	608215000	27927	88.15	22150	22150	21400	28750	15550	22150	21778.74	2.34	0	-1234	22816	22482	22066	21732	21316	22275	21525	80	6600	500	15940	50	1	15989037	3510	29.27	1.78	12	0.17	750.00	12348.00	29350	20240531	-25.21	17700	20231031	24.01	29350	-25.21	20240531	18000	21.94	20240805	29350	-25.21	20240531	17700	24.01	20231031	2.62	N	089980	500	79 억		373732	N	N	7	N	00	N
146	20241004	150634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	-350	5	-1.58	530235400	24360	76.89	22150	22150	21400	28750	15550	22150	21766.64	2.34	0	-360	22816	22482	22066	21732	21316	22275	21525	80	6600	500	15940	50	1	15989037	3486	29.07	1.77	12	0.15	750.00	12348.00	29350	20240531	-25.72	17700	20231031	23.16	29350	-25.72	20240531	18000	21.11	20240805	29350	-25.72	20240531	17700	23.16	20231031	2.62	N	089980	500	79 억		373732	N	N	21	N	00	N
147	20241004	140635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	-350	5	-1.58	483238300	22201	70.07	22150	22150	21400	28750	15550	22150	21766.51	2.34	0	324	22816	22482	22066	21732	21316	22275	21525	80	6600	500	15940	50	1	15989037	3486	29.07	1.77	12	0.14	750.00	12348.00	29350	20240531	-25.72	17700	20231031	23.16	29350	-25.72	20240531	18000	21.11	20240805	29350	-25.72	20240531	17700	23.16	20231031	2.62	N	089980	500	79 억		373732	N	N	21	N	00	N
148	20241004	130633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	-350	5	-1.58	419746300	19283	60.86	22150	22150	21400	28750	15550	22150	21767.69	2.34	0	1333	22816	22482	22066	21732	21316	22275	21525	80	6600	500	15940	50	1	15989037	3486	29.07	1.77	12	0.12	750.00	12348.00	29350	20240531	-25.72	17700	20231031	23.16	29350	-25.72	20240531	18000	21.11	20240805	29350	-25.72	20240531	17700	23.16	20231031	2.62	N	089980	500	79 억		373732	N	N	21	N	00	N
149	20241004	120632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	-350	5	-1.58	238741350	10937	34.52	22150	22150	21400	28750	15550	22150	21828.78	2.34	0	124	22816	22482	22066	21732	21316	22275	21525	80	6600	500	15940	50	1	15989037	3486	29.07	1.77	12	0.07	750.00	12348.00	29350	20240531	-25.72	17700	20231031	23.16	29350	-25.72	20240531	18000	21.11	20240805	29350	-25.72	20240531	17700	23.16	20231031	2.62	N	089980	500	79 억		373732	N	N	21	N	00	N
150	20241004	110627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	-300	5	-1.35	205606200	9421	29.74	22150	22150	21400	28750	15550	22150	21824.24	2.34	0	472	22816	22482	22066	21732	21316	22275	21525	80	6600	500	15940	50	1	15989037	3494	29.13	1.77	12	0.06	750.00	12348.00	29350	20240531	-25.55	17700	20231031	23.45	29350	-25.55	20240531	18000	21.39	20240805	29350	-25.55	20240531	17700	23.45	20231031	2.62	N	089980	500	79 억		373732	N	N	21	N	00	N
151	20241004	100628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	-250	5	-1.13	112339100	5160	16.29	22150	22150	21400	28750	15550	22150	21771.14	2.34	0	-187	22816	22482	22066	21732	21316	22275	21525	80	6600	500	15940	50	1	15989037	3502	29.20	1.77	12	0.03	750.00	12348.00	29350	20240531	-25.38	17700	20231031	23.73	29350	-25.38	20240531	18000	21.67	20240805	29350	-25.38	20240531	17700	23.73	20231031	2.62	N	089980	500	79 억		373732	N	N	21	N	00	N
152	20241004	090627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	-250	5	-1.13	33797050	1550	4.89	22150	22150	21400	28750	15550	22150	21804.55	2.34	0	0	22816	22482	22066	21732	21316	22275	21525	80	6600	500	15940	50	1	15989037	3502	29.20	1.77	12	0.01	750.00	12348.00	29350	20240531	-25.38	17700	20231031	23.73	29350	-25.38	20240531	18000	21.67	20240805	29350	-25.38	20240531	17700	23.73	20231031	2.62	N	089980	500	79 억		373732	N	N	21	N	00	N
153	20241002	160624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	-400	5	-1.77	694063350	31622	150.09	22200	22400	21650	29300	15800	22550	21948.75	2.32	0	3459	23583	23066	22733	22216	21883	22900	22050	80	6750	500	16230	50	1	15989037	3542	29.53	1.79	12	0.20	750.00	12348.00	29350	20240531	-24.53	17700	20231031	25.14	29350	-24.53	20240531	18000	23.06	20240805	29350	-24.53	20240531	17700	25.14	20231031	2.61	N	089980	500	79 억		370228	N	N	21	N	00	N
154	20241002	150635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	-650	5	-2.88	614200050	27997	132.89	22200	22400	21650	29300	15800	22550	21938.07	2.32	0	4033	23583	23066	22733	22216	21883	22900	22050	80	6750	500	16230	50	1	15989037	3502	29.20	1.77	12	0.18	750.00	12348.00	29350	20240531	-25.38	17700	20231031	23.73	29350	-25.38	20240531	18000	21.67	20240805	29350	-25.38	20240531	17700	23.73	20231031	2.61	N	089980	500	79 억		370228	N	N	43	N	00	N
155	20241002	140633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	-600	5	-2.66	524335150	23904	113.46	22200	22400	21650	29300	15800	22550	21935.04	2.32	0	5029	23583	23066	22733	22216	21883	22900	22050	80	6750	500	16230	50	1	15989037	3510	29.27	1.78	12	0.15	750.00	12348.00	29350	20240531	-25.21	17700	20231031	24.01	29350	-25.21	20240531	18000	21.94	20240805	29350	-25.21	20240531	17700	24.01	20231031	2.61	N	089980	500	79 억		370228	N	N	43	N	00	N
156	20241002	130626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	-550	5	-2.44	510890550	23293	110.56	22200	22400	21650	29300	15800	22550	21933.22	2.32	0	5166	23583	23066	22733	22216	21883	22900	22050	80	6750	500	16230	50	1	15989037	3518	29.33	1.78	12	0.15	750.00	12348.00	29350	20240531	-25.04	17700	20231031	24.29	29350	-25.04	20240531	18000	22.22	20240805	29350	-25.04	20240531	17700	24.29	20231031	2.61	N	089980	500	79 억		370228	N	N	43	N	00	N
157	20241002	120624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	-500	5	-2.22	301663150	13745	65.24	22200	22400	21650	29300	15800	22550	21947.12	2.32	0	282	23583	23066	22733	22216	21883	22900	22050	80	6750	500	16230	50	1	15989037	3526	29.40	1.79	12	0.09	750.00	12348.00	29350	20240531	-24.87	17700	20231031	24.58	29350	-24.87	20240531	18000	22.50	20240805	29350	-24.87	20240531	17700	24.58	20231031	2.61	N	089980	500	79 억		370228	N	N	43	N	00	N
158	20241002	110617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	-350	5	-1.55	268750700	12258	58.18	22200	22400	21650	29300	15800	22550	21924.51	2.32	0	163	23583	23066	22733	22216	21883	22900	22050	80	6750	500	16230	50	1	15989037	3550	29.60	1.80	12	0.08	750.00	12348.00	29350	20240531	-24.36	17700	20231031	25.42	29350	-24.36	20240531	18000	23.33	20240805	29350	-24.36	20240531	17700	25.42	20231031	2.61	N	089980	500	79 억		370228	N	N	43	N	00	N
159	20241002	100616	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	-600	5	-2.66	192438600	8789	41.72	22200	22400	21650	29300	15800	22550	21895.39	2.32	0	348	23583	23066	22733	22216	21883	22900	22050	80	6750	500	16230	50	1	15989037	3510	29.27	1.78	12	0.05	750.00	12348.00	29350	20240531	-25.21	17700	20231031	24.01	29350	-25.21	20240531	18000	21.94	20240805	29350	-25.21	20240531	17700	24.01	20231031	2.61	N	089980	500	79 억		370228	N	N	43	N	00	N
160	20241002	090615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-300	5	-1.33	13377800	602	2.86	22200	22400	22150	29300	15800	22550	22222.26	2.32	0	-162	23583	23066	22733	22216	21883	22900	22050	80	6750	500	16230	50	1	15989037	3558	29.67	1.80	12	0.00	750.00	12348.00	29350	20240531	-24.19	17700	20231031	25.71	29350	-24.19	20240531	18000	23.61	20240805	29350	-24.19	20240531	17700	25.71	20231031	2.61	N	089980	500	79 억		370228	N	N	43	N	00	N