KissMeData/052260/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	160558	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5150	60	2	1.18	741264970	144113	107.53	5070	5230	5010	6610	3570	5090	5143.64	3.52	0	16925	5330	5210	5120	5000	4910	5165	4955	150	1520	500	3350	10	1	30000000	1545	19.14	1.14	12	0.48	269.00	4533.00	7900	20240517	-34.81	4215	20240416	22.18	7900	-34.81	20240517	4215	22.18	20240416	13380	-61.51	20240516	4480	14.96	20240722	2.04	N	052260	500	150 억		1056989	N	N	0	N	00	N
3	20241031	150605	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5140	50	2	0.98	698138600	135725	101.27	5070	5230	5010	6610	3570	5090	5143.77	3.52	0	14341	5330	5210	5120	5000	4910	5165	4955	150	1520	500	3350	10	1	30000000	1542	19.11	1.13	12	0.45	269.00	4533.00	7900	20240517	-34.94	4215	20240416	21.95	7900	-34.94	20240517	4215	21.95	20240416	13380	-61.58	20240516	4480	14.73	20240722	2.04	N	052260	500	150 억		1056989	N	N	0	N	00	N
4	20241031	140605	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5170	80	2	1.57	528018210	102492	76.48	5070	5230	5010	6610	3570	5090	5151.80	3.52	0	125	5330	5210	5120	5000	4910	5165	4955	150	1520	500	3350	10	1	30000000	1551	19.22	1.14	12	0.34	269.00	4533.00	7900	20240517	-34.56	4215	20240416	22.66	7900	-34.56	20240517	4215	22.66	20240416	13380	-61.36	20240516	4480	15.40	20240722	2.04	N	052260	500	150 억		1056989	N	N	0	N	00	N
5	20241031	130603	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5200	110	2	2.16	434967200	84512	63.06	5070	5230	5010	6610	3570	5090	5146.81	3.52	0	-5504	5330	5210	5120	5000	4910	5165	4955	150	1520	500	3350	10	1	30000000	1560	19.33	1.15	12	0.28	269.00	4533.00	7900	20240517	-34.18	4215	20240416	23.37	7900	-34.18	20240517	4215	23.37	20240416	13380	-61.14	20240516	4480	16.07	20240722	2.04	N	052260	500	150 억		1056989	N	N	0	N	00	N
6	20241031	120603	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5170	80	2	1.57	318729520	62188	46.40	5070	5210	5010	6610	3570	5090	5125.26	3.52	0	-9955	5330	5210	5120	5000	4910	5165	4955	150	1520	500	3350	10	1	30000000	1551	19.22	1.14	12	0.21	269.00	4533.00	7900	20240517	-34.56	4215	20240416	22.66	7900	-34.56	20240517	4215	22.66	20240416	13380	-61.36	20240516	4480	15.40	20240722	2.04	N	052260	500	150 억		1056989	N	N	0	N	00	N
7	20241031	110605	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5180	90	2	1.77	260302870	50937	38.01	5070	5210	5010	6610	3570	5090	5110.29	3.52	0	-6464	5330	5210	5120	5000	4910	5165	4955	150	1520	500	3350	10	1	30000000	1554	19.26	1.14	12	0.17	269.00	4533.00	7900	20240517	-34.43	4215	20240416	22.89	7900	-34.43	20240517	4215	22.89	20240416	13380	-61.29	20240516	4480	15.62	20240722	2.04	N	052260	500	150 억		1056989	N	N	0	N	00	N
8	20241031	100604	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5110	20	2	0.39	114326100	22626	16.88	5070	5120	5010	6610	3570	5090	5052.86	3.52	0	-5185	5330	5210	5120	5000	4910	5165	4955	150	1520	500	3350	10	1	30000000	1533	19.00	1.13	12	0.08	269.00	4533.00	7900	20240517	-35.32	4215	20240416	21.23	7900	-35.32	20240517	4215	21.23	20240416	13380	-61.81	20240516	4480	14.06	20240722	2.04	N	052260	500	150 억		1056989	N	N	0	N	00	N
9	20241031	090602	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5050	-40	5	-0.79	17204630	3398	2.54	5070	5080	5040	6610	3570	5090	5063.16	3.52	0	-2276	5330	5210	5120	5000	4910	5165	4955	150	1520	500	3350	10	1	30000000	1515	18.77	1.11	12	0.01	269.00	4533.00	7900	20240517	-36.08	4215	20240416	19.81	7900	-36.08	20240517	4215	19.81	20240416	13380	-62.26	20240516	4480	12.72	20240722	2.04	N	052260	500	150 억		1056989	N	N	0	N	00	N
10	20241030	160600	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5090	-120	5	-2.30	676893280	132474	86.84	5210	5240	5030	6770	3650	5210	5109.69	3.54	0	-4743	5390	5300	5190	5100	4990	5245	5045	150	1560	500	3430	10	1	30000000	1527	18.92	1.12	12	0.44	269.00	4533.00	7900	20240517	-35.57	4215	20240416	20.76	7900	-35.57	20240517	4215	20.76	20240416	13380	-61.96	20240516	4480	13.62	20240722	2.03	N	052260	500	150 억		1061657	N	N	0	N	00	N
11	20241030	150613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5080	-130	5	-2.50	648731480	126929	83.21	5210	5240	5030	6770	3650	5210	5110.98	3.54	0	-4947	5390	5300	5190	5100	4990	5245	5045	150	1560	500	3430	10	1	30000000	1524	18.88	1.12	12	0.42	269.00	4533.00	7900	20240517	-35.70	4215	20240416	20.52	7900	-35.70	20240517	4215	20.52	20240416	13380	-62.03	20240516	4480	13.39	20240722	2.03	N	052260	500	150 억		1061657	N	N	0	N	00	N
12	20241030	140606	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5080	-130	5	-2.50	552187820	107848	70.70	5210	5240	5050	6770	3650	5210	5120.06	3.54	0	-8083	5390	5300	5190	5100	4990	5245	5045	150	1560	500	3430	10	1	30000000	1524	18.88	1.12	12	0.36	269.00	4533.00	7900	20240517	-35.70	4215	20240416	20.52	7900	-35.70	20240517	4215	20.52	20240416	13380	-62.03	20240516	4480	13.39	20240722	2.03	N	052260	500	150 억		1061657	N	N	0	N	00	N
13	20241030	130605	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5080	-130	5	-2.50	439452570	85581	56.10	5210	5240	5080	6770	3650	5210	5134.93	3.54	0	-10130	5390	5300	5190	5100	4990	5245	5045	150	1560	500	3430	10	1	30000000	1524	18.88	1.12	12	0.29	269.00	4533.00	7900	20240517	-35.70	4215	20240416	20.52	7900	-35.70	20240517	4215	20.52	20240416	13380	-62.03	20240516	4480	13.39	20240722	2.03	N	052260	500	150 억		1061657	N	N	0	N	00	N
14	20241030	120613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5130	-80	5	-1.54	338298730	65734	43.09	5210	5240	5110	6770	3650	5210	5146.48	3.54	0	-8101	5390	5300	5190	5100	4990	5245	5045	150	1560	500	3430	10	1	30000000	1539	19.07	1.13	12	0.22	269.00	4533.00	7900	20240517	-35.06	4215	20240416	21.71	7900	-35.06	20240517	4215	21.71	20240416	13380	-61.66	20240516	4480	14.51	20240722	2.03	N	052260	500	150 억		1061657	N	N	0	N	00	N
15	20241030	110604	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5120	-90	5	-1.73	252467520	48964	32.10	5210	5240	5110	6770	3650	5210	5156.19	3.54	0	-6442	5390	5300	5190	5100	4990	5245	5045	150	1560	500	3430	10	1	30000000	1536	19.03	1.13	12	0.16	269.00	4533.00	7900	20240517	-35.19	4215	20240416	21.47	7900	-35.19	20240517	4215	21.47	20240416	13380	-61.73	20240516	4480	14.29	20240722	2.03	N	052260	500	150 억		1061657	N	N	0	N	00	N
16	20241030	100602	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5150	-60	5	-1.15	119295340	23028	15.10	5210	5240	5140	6770	3650	5210	5180.45	3.54	0	-1604	5390	5300	5190	5100	4990	5245	5045	150	1560	500	3430	10	1	30000000	1545	19.14	1.14	12	0.08	269.00	4533.00	7900	20240517	-34.81	4215	20240416	22.18	7900	-34.81	20240517	4215	22.18	20240416	13380	-61.51	20240516	4480	14.96	20240722	2.03	N	052260	500	150 억		1061657	N	N	0	N	00	N
17	20241030	090604	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5210	0	3	0.00	6502100	1248	0.82	5210	5220	5210	6770	3650	5210	5210.02	3.54	0	-1185	5390	5300	5190	5100	4990	5245	5045	150	1560	500	3430	10	1	30000000	1563	19.37	1.15	12	0.00	269.00	4533.00	7900	20240517	-34.05	4215	20240416	23.61	7900	-34.05	20240517	4215	23.61	20240416	13380	-61.06	20240516	4480	16.29	20240722	2.03	N	052260	500	150 억		1061657	N	N	0	N	00	N
18	20241029	160543	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5210	-60	5	-1.14	783377540	152013	244.85	5230	5280	5080	6850	3690	5270	5153.32	3.56	0	-5252	5363	5316	5233	5186	5103	5340	5210	150	1580	500	3470	10	1	30000000	1563	19.37	1.15	12	0.51	269.00	4533.00	7900	20240517	-34.05	4215	20240416	23.61	7900	-34.05	20240517	4215	23.61	20240416	13380	-61.06	20240516	4480	16.29	20240722	2.13	N	052260	500	150 억		1066965	N	N	0	N	00	N
19	20241029	150554	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5200	-70	5	-1.33	766452590	148764	239.61	5230	5280	5080	6850	3690	5270	5152.14	3.56	0	-5587	5363	5316	5233	5186	5103	5340	5210	150	1580	500	3470	10	1	30000000	1560	19.33	1.15	12	0.50	269.00	4533.00	7900	20240517	-34.18	4215	20240416	23.37	7900	-34.18	20240517	4215	23.37	20240416	13380	-61.14	20240516	4480	16.07	20240722	2.13	N	052260	500	150 억		1066965	N	N	0	N	00	N
20	20241029	140532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5150	-120	5	-2.28	692637830	134425	216.52	5230	5280	5080	6850	3690	5270	5152.60	3.56	0	-12854	5363	5316	5233	5186	5103	5340	5210	150	1580	500	3470	10	1	30000000	1545	19.14	1.14	12	0.45	269.00	4533.00	7900	20240517	-34.81	4215	20240416	22.18	7900	-34.81	20240517	4215	22.18	20240416	13380	-61.51	20240516	4480	14.96	20240722	2.13	N	052260	500	150 억		1066965	N	N	0	N	00	N
21	20241029	130548	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5170	-100	5	-1.90	520332260	101259	163.10	5230	5280	5080	6850	3690	5270	5138.63	3.56	0	-12420	5363	5316	5233	5186	5103	5340	5210	150	1580	500	3470	10	1	30000000	1551	19.22	1.14	12	0.34	269.00	4533.00	7900	20240517	-34.56	4215	20240416	22.66	7900	-34.56	20240517	4215	22.66	20240416	13380	-61.36	20240516	4480	15.40	20240722	2.13	N	052260	500	150 억		1066965	N	N	0	N	00	N
22	20241029	120550	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5120	-150	5	-2.85	366613150	71170	114.63	5230	5280	5080	6850	3690	5270	5151.23	3.56	0	-12728	5363	5316	5233	5186	5103	5340	5210	150	1580	500	3470	10	1	30000000	1536	19.03	1.13	12	0.24	269.00	4533.00	7900	20240517	-35.19	4215	20240416	21.47	7900	-35.19	20240517	4215	21.47	20240416	13380	-61.73	20240516	4480	14.29	20240722	2.13	N	052260	500	150 억		1066965	N	N	0	N	00	N
23	20241029	110604	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5130	-140	5	-2.66	205395500	39630	63.83	5230	5280	5120	6850	3690	5270	5182.83	3.56	0	-8846	5363	5316	5233	5186	5103	5340	5210	150	1580	500	3470	10	1	30000000	1539	19.07	1.13	12	0.13	269.00	4533.00	7900	20240517	-35.06	4215	20240416	21.71	7900	-35.06	20240517	4215	21.71	20240416	13380	-61.66	20240516	4480	14.51	20240722	2.13	N	052260	500	150 억		1066965	N	N	0	N	00	N
24	20241029	100549	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5220	-50	5	-0.95	73291020	14052	22.63	5230	5280	5200	6850	3690	5270	5215.70	3.56	0	874	5363	5316	5233	5186	5103	5340	5210	150	1580	500	3470	10	1	30000000	1566	19.41	1.15	12	0.05	269.00	4533.00	7900	20240517	-33.92	4215	20240416	23.84	7900	-33.92	20240517	4215	23.84	20240416	13380	-60.99	20240516	4480	16.52	20240722	2.13	N	052260	500	150 억		1066965	N	N	0	N	00	N
25	20241028	160543	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5270	90	2	1.74	323561190	61967	46.00	5200	5280	5150	6730	3630	5180	5221.49	3.53	0	7363	5373	5276	5193	5096	5013	5235	5055	150	1550	500	3410	10	1	30000000	1581	19.59	1.16	12	0.21	269.00	4533.00	7900	20240517	-33.29	4215	20240416	25.03	7900	-33.29	20240517	4215	25.03	20240416	13380	-60.61	20240516	4480	17.63	20240722	2.14	N	052260	500	150 억		1059354	N	N	0	N	00	N
26	20241028	150547	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5250	70	2	1.35	303536370	58158	43.17	5200	5280	5150	6730	3630	5180	5219.17	3.53	0	8159	5373	5276	5193	5096	5013	5235	5055	150	1550	500	3410	10	1	30000000	1575	19.52	1.16	12	0.19	269.00	4533.00	7900	20240517	-33.54	4215	20240416	24.56	7900	-33.54	20240517	4215	24.56	20240416	13380	-60.76	20240516	4480	17.19	20240722	2.14	N	052260	500	150 억		1059354	N	N	0	N	00	N
27	20241028	140548	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5250	70	2	1.35	261899520	50197	37.26	5200	5280	5150	6730	3630	5180	5217.43	3.53	0	6239	5373	5276	5193	5096	5013	5235	5055	150	1550	500	3410	10	1	30000000	1575	19.52	1.16	12	0.17	269.00	4533.00	7900	20240517	-33.54	4215	20240416	24.56	7900	-33.54	20240517	4215	24.56	20240416	13380	-60.76	20240516	4480	17.19	20240722	2.14	N	052260	500	150 억		1059354	N	N	0	N	00	N
28	20241028	130545	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5250	70	2	1.35	229146410	43938	32.61	5200	5280	5150	6730	3630	5180	5215.22	3.53	0	3252	5373	5276	5193	5096	5013	5235	5055	150	1550	500	3410	10	1	30000000	1575	19.52	1.16	12	0.15	269.00	4533.00	7900	20240517	-33.54	4215	20240416	24.56	7900	-33.54	20240517	4215	24.56	20240416	13380	-60.76	20240516	4480	17.19	20240722	2.14	N	052260	500	150 억		1059354	N	N	0	N	00	N
29	20241028	120547	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5210	30	2	0.58	195135510	37453	27.80	5200	5280	5150	6730	3630	5180	5210.14	3.53	0	2643	5373	5276	5193	5096	5013	5235	5055	150	1550	500	3410	10	1	30000000	1563	19.37	1.15	12	0.12	269.00	4533.00	7900	20240517	-34.05	4215	20240416	23.61	7900	-34.05	20240517	4215	23.61	20240416	13380	-61.06	20240516	4480	16.29	20240722	2.14	N	052260	500	150 억		1059354	N	N	0	N	00	N
30	20241028	110500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5190	10	2	0.19	171135000	32823	24.36	5200	5280	5150	6730	3630	5180	5213.87	3.53	0	1324	5373	5276	5193	5096	5013	5235	5055	150	1550	500	3410	10	1	30000000	1557	19.29	1.14	12	0.11	269.00	4533.00	7900	20240517	-34.30	4215	20240416	23.13	7900	-34.30	20240517	4215	23.13	20240416	13380	-61.21	20240516	4480	15.85	20240722	2.14	N	052260	500	150 억		1059354	N	N	0	N	00	N
31	20241028	100543	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5230	50	2	0.97	101792050	19513	14.48	5200	5280	5150	6730	3630	5180	5216.63	3.53	0	4159	5373	5276	5193	5096	5013	5235	5055	150	1550	500	3410	10	1	30000000	1569	19.44	1.15	12	0.07	269.00	4533.00	7900	20240517	-33.80	4215	20240416	24.08	7900	-33.80	20240517	4215	24.08	20240416	13380	-60.91	20240516	4480	16.74	20240722	2.14	N	052260	500	150 억		1059354	N	N	0	N	00	N
32	20241028	090543	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5180	0	3	0.00	29768540	5745	4.26	5200	5240	5150	6730	3630	5180	5181.64	3.53	0	4575	5373	5276	5193	5096	5013	5235	5055	150	1550	500	3410	10	1	30000000	1554	19.26	1.14	12	0.02	269.00	4533.00	7900	20240517	-34.43	4215	20240416	22.89	7900	-34.43	20240517	4215	22.89	20240416	13380	-61.29	20240516	4480	15.62	20240722	2.14	N	052260	500	150 억		1059354	N	N	0	N	00	N
33	20241025	160542	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5180	-30	5	-0.58	696691860	134660	64.05	5210	5290	5110	6770	3650	5210	5173.71	3.51	0	4268	5496	5352	5276	5132	5056	5315	5095	150	1560	500	3430	10	1	30000000	1554	19.26	1.14	12	0.45	269.00	4533.00	7900	20240517	-34.43	4215	20240416	22.89	7900	-34.43	20240517	4215	22.89	20240416	13380	-61.29	20240516	4480	15.62	20240722	2.13	N	052260	500	150 억		1052675	N	N	0	N	00	N
34	20241025	150546	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5170	-40	5	-0.77	548945500	105889	50.36	5210	5290	5140	6770	3650	5210	5184.16	3.51	0	1694	5496	5352	5276	5132	5056	5315	5095	150	1560	500	3430	10	1	30000000	1551	19.22	1.14	12	0.35	269.00	4533.00	7900	20240517	-34.56	4215	20240416	22.66	7900	-34.56	20240517	4215	22.66	20240416	13380	-61.36	20240516	4480	15.40	20240722	2.13	N	052260	500	150 억		1052675	N	N	0	N	00	N
35	20241025	140544	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5180	-30	5	-0.58	370681660	71368	33.94	5210	5290	5150	6770	3650	5210	5193.95	3.51	0	3079	5496	5352	5276	5132	5056	5315	5095	150	1560	500	3430	10	1	30000000	1554	19.26	1.14	12	0.24	269.00	4533.00	7900	20240517	-34.43	4215	20240416	22.89	7900	-34.43	20240517	4215	22.89	20240416	13380	-61.29	20240516	4480	15.62	20240722	2.13	N	052260	500	150 억		1052675	N	N	0	N	00	N
36	20241025	130547	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5210	0	3	0.00	326918630	62940	29.94	5210	5290	5150	6770	3650	5210	5194.13	3.51	0	2540	5496	5352	5276	5132	5056	5315	5095	150	1560	500	3430	10	1	30000000	1563	19.37	1.15	12	0.21	269.00	4533.00	7900	20240517	-34.05	4215	20240416	23.61	7900	-34.05	20240517	4215	23.61	20240416	13380	-61.06	20240516	4480	16.29	20240722	2.13	N	052260	500	150 억		1052675	N	N	0	N	00	N
37	20241025	120547	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5200	-10	5	-0.19	313719730	60415	28.74	5210	5290	5150	6770	3650	5210	5192.75	3.51	0	2359	5496	5352	5276	5132	5056	5315	5095	150	1560	500	3430	10	1	30000000	1560	19.33	1.15	12	0.20	269.00	4533.00	7900	20240517	-34.18	4215	20240416	23.37	7900	-34.18	20240517	4215	23.37	20240416	13380	-61.14	20240516	4480	16.07	20240722	2.13	N	052260	500	150 억		1052675	N	N	0	N	00	N
38	20241025	110543	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5180	-30	5	-0.58	231625920	44565	21.20	5210	5290	5150	6770	3650	5210	5197.49	3.51	0	-1461	5496	5352	5276	5132	5056	5315	5095	150	1560	500	3430	10	1	30000000	1554	19.26	1.14	12	0.15	269.00	4533.00	7900	20240517	-34.43	4215	20240416	22.89	7900	-34.43	20240517	4215	22.89	20240416	13380	-61.29	20240516	4480	15.62	20240722	2.13	N	052260	500	150 억		1052675	N	N	0	N	00	N
39	20241025	100544	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5210	0	3	0.00	138884630	26648	12.67	5210	5290	5180	6770	3650	5210	5211.82	3.51	0	-2307	5496	5352	5276	5132	5056	5315	5095	150	1560	500	3430	10	1	30000000	1563	19.37	1.15	12	0.09	269.00	4533.00	7900	20240517	-34.05	4215	20240416	23.61	7900	-34.05	20240517	4215	23.61	20240416	13380	-61.06	20240516	4480	16.29	20240722	2.13	N	052260	500	150 억		1052675	N	N	0	N	00	N
40	20241025	090544	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5230	20	2	0.38	8922790	1699	0.81	5210	5290	5210	6770	3650	5210	5251.79	3.51	0	-1103	5496	5352	5276	5132	5056	5315	5095	150	1560	500	3430	10	1	30000000	1569	19.44	1.15	12	0.01	269.00	4533.00	7900	20240517	-33.80	4215	20240416	24.08	7900	-33.80	20240517	4215	24.08	20240416	13380	-60.91	20240516	4480	16.74	20240722	2.13	N	052260	500	150 억		1052675	N	N	0	N	00	N
41	20241024	160534	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5210	-260	5	-4.75	1100661900	209053	183.32	5410	5420	5200	7110	3830	5470	5265.05	3.66	0	-47730	5603	5536	5443	5376	5283	5570	5410	150	1640	500	3610	10	1	30000000	1563	19.37	1.15	12	0.70	269.00	4533.00	7900	20240517	-34.05	4215	20240416	23.61	7900	-34.05	20240517	4215	23.61	20240416	13380	-61.06	20240516	4480	16.29	20240722	2.13	N	052260	500	150 억		1097835	N	N	0	N	00	N
42	20241024	150539	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5220	-250	5	-4.57	1004767110	190663	167.19	5410	5420	5200	7110	3830	5470	5269.86	3.66	0	-49002	5603	5536	5443	5376	5283	5570	5410	150	1640	500	3610	10	1	30000000	1566	19.41	1.15	12	0.64	269.00	4533.00	7900	20240517	-33.92	4215	20240416	23.84	7900	-33.92	20240517	4215	23.84	20240416	13380	-60.99	20240516	4480	16.52	20240722	2.13	N	052260	500	150 억		1097835	N	N	0	N	00	N
43	20241024	140528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5260	-210	5	-3.84	851329290	161338	141.47	5410	5420	5200	7110	3830	5470	5276.68	3.66	0	-53765	5603	5536	5443	5376	5283	5570	5410	150	1640	500	3610	10	1	30000000	1578	19.55	1.16	12	0.54	269.00	4533.00	7900	20240517	-33.42	4215	20240416	24.79	7900	-33.42	20240517	4215	24.79	20240416	13380	-60.69	20240516	4480	17.41	20240722	2.13	N	052260	500	150 억		1097835	N	N	0	N	00	N
44	20241024	130538	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5270	-200	5	-3.66	787094850	149126	130.77	5410	5420	5200	7110	3830	5470	5278.05	3.66	0	-49803	5603	5536	5443	5376	5283	5570	5410	150	1640	500	3610	10	1	30000000	1581	19.59	1.16	12	0.50	269.00	4533.00	7900	20240517	-33.29	4215	20240416	25.03	7900	-33.29	20240517	4215	25.03	20240416	13380	-60.61	20240516	4480	17.63	20240722	2.13	N	052260	500	150 억		1097835	N	N	0	N	00	N
45	20241024	120537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5280	-190	5	-3.47	721747120	136759	119.92	5410	5420	5200	7110	3830	5470	5277.51	3.66	0	-45603	5603	5536	5443	5376	5283	5570	5410	150	1640	500	3610	10	1	30000000	1584	19.63	1.16	12	0.46	269.00	4533.00	7900	20240517	-33.16	4215	20240416	25.27	7900	-33.16	20240517	4215	25.27	20240416	13380	-60.54	20240516	4480	17.86	20240722	2.13	N	052260	500	150 억		1097835	N	N	0	N	00	N
46	20241024	110540	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5230	-240	5	-4.39	535327860	101109	88.66	5410	5420	5220	7110	3830	5470	5294.56	3.66	0	-44678	5603	5536	5443	5376	5283	5570	5410	150	1640	500	3610	10	1	30000000	1569	19.44	1.15	12	0.34	269.00	4533.00	7900	20240517	-33.80	4215	20240416	24.08	7900	-33.80	20240517	4215	24.08	20240416	13380	-60.91	20240516	4480	16.74	20240722	2.13	N	052260	500	150 억		1097835	N	N	0	N	00	N
47	20241024	100544	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-150	5	-2.74	247503250	46402	40.69	5410	5420	5290	7110	3830	5470	5333.89	3.66	0	-15386	5603	5536	5443	5376	5283	5570	5410	150	1640	500	3610	10	1	30000000	1596	19.78	1.17	12	0.15	269.00	4533.00	7900	20240517	-32.66	4215	20240416	26.22	7900	-32.66	20240517	4215	26.22	20240416	13380	-60.24	20240516	4480	18.75	20240722	2.13	N	052260	500	150 억		1097835	N	N	0	N	00	N
48	20241024	090605	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	-50	5	-0.91	3416540	631	0.55	5410	5420	5410	7110	3830	5470	5414.40	3.66	0	182	5603	5536	5443	5376	5283	5570	5410	150	1640	500	3610	10	1	30000000	1626	20.15	1.20	12	0.00	269.00	4533.00	7900	20240517	-31.39	4215	20240416	28.59	7900	-31.39	20240517	4215	28.59	20240416	13380	-59.49	20240516	4480	20.98	20240722	2.13	N	052260	500	150 억		1097835	N	N	0	N	00	N
49	20241023	160538	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5470	60	2	1.11	614792000	113309	29.91	5380	5510	5350	7030	3790	5410	5425.78	3.65	0	4267	5896	5652	5506	5262	5116	5580	5190	150	1620	500	3570	10	1	30000000	1641	20.33	1.21	12	0.38	269.00	4533.00	7900	20240517	-30.76	4215	20240416	29.77	7900	-30.76	20240517	4215	29.77	20240416	13380	-59.12	20240516	4480	22.10	20240722	2.16	N	052260	500	150 억		1093568	N	N	0	N	00	N
50	20241023	150550	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5470	60	2	1.11	586486150	108127	28.55	5380	5510	5350	7030	3790	5410	5424.05	3.65	0	5890	5896	5652	5506	5262	5116	5580	5190	150	1620	500	3570	10	1	30000000	1641	20.33	1.21	12	0.36	269.00	4533.00	7900	20240517	-30.76	4215	20240416	29.77	7900	-30.76	20240517	4215	29.77	20240416	13380	-59.12	20240516	4480	22.10	20240722	2.16	N	052260	500	150 억		1093568	N	N	0	N	00	N
51	20241023	140550	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	-10	5	-0.18	487326370	89973	23.75	5380	5510	5350	7030	3790	5410	5416.36	3.65	0	-23	5896	5652	5506	5262	5116	5580	5190	150	1620	500	3570	10	1	30000000	1620	20.07	1.19	12	0.30	269.00	4533.00	7900	20240517	-31.65	4215	20240416	28.11	7900	-31.65	20240517	4215	28.11	20240416	13380	-59.64	20240516	4480	20.54	20240722	2.16	N	052260	500	150 억		1093568	N	N	0	N	00	N
52	20241023	130542	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	0	3	0.00	419522210	77436	20.44	5380	5510	5350	7030	3790	5410	5417.66	3.65	0	-1266	5896	5652	5506	5262	5116	5580	5190	150	1620	500	3570	10	1	30000000	1623	20.11	1.19	12	0.26	269.00	4533.00	7900	20240517	-31.52	4215	20240416	28.35	7900	-31.52	20240517	4215	28.35	20240416	13380	-59.57	20240516	4480	20.76	20240722	2.16	N	052260	500	150 억		1093568	N	N	0	N	00	N
53	20241023	120540	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5450	40	2	0.74	386737500	71393	18.85	5380	5510	5350	7030	3790	5410	5417.02	3.65	0	-2394	5896	5652	5506	5262	5116	5580	5190	150	1620	500	3570	10	1	30000000	1635	20.26	1.20	12	0.24	269.00	4533.00	7900	20240517	-31.01	4215	20240416	29.30	7900	-31.01	20240517	4215	29.30	20240416	13380	-59.27	20240516	4480	21.65	20240722	2.16	N	052260	500	150 억		1093568	N	N	0	N	00	N
54	20241023	110538	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	10	2	0.18	354643560	65485	17.29	5380	5510	5350	7030	3790	5410	5415.65	3.65	0	-2432	5896	5652	5506	5262	5116	5580	5190	150	1620	500	3570	10	1	30000000	1626	20.15	1.20	12	0.22	269.00	4533.00	7900	20240517	-31.39	4215	20240416	28.59	7900	-31.39	20240517	4215	28.59	20240416	13380	-59.49	20240516	4480	20.98	20240722	2.16	N	052260	500	150 억		1093568	N	N	0	N	00	N
55	20241023	100540	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5450	40	2	0.74	283663220	52376	13.83	5380	5510	5350	7030	3790	5410	5415.90	3.65	0	-913	5896	5652	5506	5262	5116	5580	5190	150	1620	500	3570	10	1	30000000	1635	20.26	1.20	12	0.17	269.00	4533.00	7900	20240517	-31.01	4215	20240416	29.30	7900	-31.01	20240517	4215	29.30	20240416	13380	-59.27	20240516	4480	21.65	20240722	2.16	N	052260	500	150 억		1093568	N	N	0	N	00	N
56	20241023	090540	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	70	2	1.29	26455990	4885	1.29	5380	5480	5380	7030	3790	5410	5415.76	3.65	0	1356	5896	5652	5506	5262	5116	5580	5190	150	1620	500	3570	10	1	30000000	1644	20.37	1.21	12	0.02	269.00	4533.00	7900	20240517	-30.63	4215	20240416	30.01	7900	-30.63	20240517	4215	30.01	20240416	13380	-59.04	20240516	4480	22.32	20240722	2.16	N	052260	500	150 억		1093568	N	N	0	N	00	N
57	20241022	160533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	-240	5	-4.25	2072652040	376769	144.72	5750	5750	5360	7340	3960	5650	5501.12	3.71	0	-20248	5923	5786	5593	5456	5263	5855	5525	150	1690	500	3720	10	1	30000000	1623	20.11	1.19	12	1.26	269.00	4533.00	7900	20240517	-31.52	4215	20240416	28.35	7900	-31.52	20240517	4215	28.35	20240416	13380	-59.57	20240516	4480	20.76	20240722	2.07	N	052260	500	150 억		1113091	N	N	0	N	00	N
58	20241022	150540	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5450	-200	5	-3.54	1993990470	362251	139.14	5750	5750	5360	7340	3960	5650	5504.44	3.71	0	-18273	5923	5786	5593	5456	5263	5855	5525	150	1690	500	3720	10	1	30000000	1635	20.26	1.20	12	1.21	269.00	4533.00	7900	20240517	-31.01	4215	20240416	29.30	7900	-31.01	20240517	4215	29.30	20240416	13380	-59.27	20240516	4480	21.65	20240722	2.07	N	052260	500	150 억		1113091	N	N	0	N	00	N
59	20241022	140540	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	-240	5	-4.25	1831460530	332392	127.67	5750	5750	5360	7340	3960	5650	5509.94	3.71	0	-4663	5923	5786	5593	5456	5263	5855	5525	150	1690	500	3720	10	1	30000000	1623	20.11	1.19	12	1.11	269.00	4533.00	7900	20240517	-31.52	4215	20240416	28.35	7900	-31.52	20240517	4215	28.35	20240416	13380	-59.57	20240516	4480	20.76	20240722	2.07	N	052260	500	150 억		1113091	N	N	0	N	00	N
60	20241022	130539	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5450	-200	5	-3.54	1355613770	244332	93.85	5750	5750	5450	7340	3960	5650	5548.24	3.71	0	-17505	5923	5786	5593	5456	5263	5855	5525	150	1690	500	3720	10	1	30000000	1635	20.26	1.20	12	0.81	269.00	4533.00	7900	20240517	-31.01	4215	20240416	29.30	7900	-31.01	20240517	4215	29.30	20240416	13380	-59.27	20240516	4480	21.65	20240722	2.07	N	052260	500	150 억		1113091	N	N	0	N	00	N
61	20241022	120538	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	-170	5	-3.01	969520340	174691	67.10	5750	5750	5450	7340	3960	5650	5549.92	3.71	0	3310	5923	5786	5593	5456	5263	5855	5525	150	1690	500	3720	10	1	30000000	1644	20.37	1.21	12	0.58	269.00	4533.00	7900	20240517	-30.63	4215	20240416	30.01	7900	-30.63	20240517	4215	30.01	20240416	13380	-59.04	20240516	4480	22.32	20240722	2.07	N	052260	500	150 억		1113091	N	N	0	N	00	N
62	20241022	110535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5590	-60	5	-1.06	758529900	136345	52.37	5750	5750	5490	7340	3960	5650	5563.31	3.71	0	7992	5923	5786	5593	5456	5263	5855	5525	150	1690	500	3720	10	1	30000000	1677	20.78	1.23	12	0.45	269.00	4533.00	7900	20240517	-29.24	4215	20240416	32.62	7900	-29.24	20240517	4215	32.62	20240416	13380	-58.22	20240516	4480	24.78	20240722	2.07	N	052260	500	150 억		1113091	N	N	0	N	00	N
63	20241022	100537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	-100	5	-1.77	421155770	75412	28.97	5750	5750	5510	7340	3960	5650	5584.73	3.71	0	-6205	5923	5786	5593	5456	5263	5855	5525	150	1690	500	3720	10	1	30000000	1665	20.63	1.22	12	0.25	269.00	4533.00	7900	20240517	-29.75	4215	20240416	31.67	7900	-29.75	20240517	4215	31.67	20240416	13380	-58.52	20240516	4480	23.88	20240722	2.07	N	052260	500	150 억		1113091	N	N	0	N	00	N
64	20241022	090537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5660	10	2	0.18	62902010	11030	4.24	5750	5750	5650	7340	3960	5650	5702.82	3.71	0	-3491	5923	5786	5593	5456	5263	5855	5525	150	1690	500	3720	10	1	30000000	1698	21.04	1.25	12	0.04	269.00	4533.00	7900	20240517	-28.35	4215	20240416	34.28	7900	-28.35	20240517	4215	34.28	20240416	13380	-57.70	20240516	4480	26.34	20240722	2.07	N	052260	500	150 억		1113091	N	N	0	N	00	N
65	20241021	160533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5650	180	2	3.29	1451331530	258039	20.67	5470	5730	5400	7110	3830	5470	5624.34	3.63	0	24956	6136	5802	5566	5232	4996	5970	5400	150	1640	500	3610	10	1	30000000	1695	21.00	1.25	12	0.86	269.00	4533.00	7900	20240517	-28.48	4215	20240416	34.05	7900	-28.48	20240517	4215	34.05	20240416	13380	-57.77	20240516	4480	26.12	20240722	2.03	N	052260	500	150 억		1088372	N	N	0	N	00	N
66	20241021	150536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5650	180	2	3.29	1334849260	237394	19.02	5470	5730	5400	7110	3830	5470	5622.93	3.63	0	28427	6136	5802	5566	5232	4996	5970	5400	150	1640	500	3610	10	1	30000000	1695	21.00	1.25	12	0.79	269.00	4533.00	7900	20240517	-28.48	4215	20240416	34.05	7900	-28.48	20240517	4215	34.05	20240416	13380	-57.77	20240516	4480	26.12	20240722	2.03	N	052260	500	150 억		1088372	N	N	0	N	00	N
67	20241021	140537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5640	170	2	3.11	1261151480	224382	17.97	5470	5730	5400	7110	3830	5470	5620.56	3.63	0	31002	6136	5802	5566	5232	4996	5970	5400	150	1640	500	3610	10	1	30000000	1692	20.97	1.24	12	0.75	269.00	4533.00	7900	20240517	-28.61	4215	20240416	33.81	7900	-28.61	20240517	4215	33.81	20240416	13380	-57.85	20240516	4480	25.89	20240722	2.03	N	052260	500	150 억		1088372	N	N	0	N	00	N
68	20241021	130535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5680	210	2	3.84	1196995300	213014	17.06	5470	5730	5400	7110	3830	5470	5619.33	3.63	0	31514	6136	5802	5566	5232	4996	5970	5400	150	1640	500	3610	10	1	30000000	1704	21.12	1.25	12	0.71	269.00	4533.00	7900	20240517	-28.10	4215	20240416	34.76	7900	-28.10	20240517	4215	34.76	20240416	13380	-57.55	20240516	4480	26.79	20240722	2.03	N	052260	500	150 억		1088372	N	N	0	N	00	N
69	20241021	120536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5690	220	2	4.02	1113398850	198248	15.88	5470	5730	5400	7110	3830	5470	5616.19	3.63	0	34948	6136	5802	5566	5232	4996	5970	5400	150	1640	500	3610	10	1	30000000	1707	21.15	1.26	12	0.66	269.00	4533.00	7900	20240517	-27.97	4215	20240416	34.99	7900	-27.97	20240517	4215	34.99	20240416	13380	-57.47	20240516	4480	27.01	20240722	2.03	N	052260	500	150 억		1088372	N	N	0	N	00	N
70	20241021	110533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5700	230	2	4.20	900661880	160850	12.89	5470	5730	5400	7110	3830	5470	5599.39	3.63	0	21572	6136	5802	5566	5232	4996	5970	5400	150	1640	500	3610	10	1	30000000	1710	21.19	1.26	12	0.54	269.00	4533.00	7900	20240517	-27.85	4215	20240416	35.23	7900	-27.85	20240517	4215	35.23	20240416	13380	-57.40	20240516	4480	27.23	20240722	2.03	N	052260	500	150 억		1088372	N	N	0	N	00	N
71	20241021	100535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5650	180	2	3.29	444750790	80628	6.46	5470	5670	5400	7110	3830	5470	5516.08	3.63	0	2671	6136	5802	5566	5232	4996	5970	5400	150	1640	500	3610	10	1	30000000	1695	21.00	1.25	12	0.27	269.00	4533.00	7900	20240517	-28.48	4215	20240416	34.05	7900	-28.48	20240517	4215	34.05	20240416	13380	-57.77	20240516	4480	26.12	20240722	2.03	N	052260	500	150 억		1088372	N	N	0	N	00	N
72	20241021	090533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5460	-10	5	-0.18	90846490	16616	1.33	5470	5520	5430	7110	3830	5470	5467.41	3.63	0	-724	6136	5802	5566	5232	4996	5970	5400	150	1640	500	3610	10	1	30000000	1638	20.30	1.20	12	0.06	269.00	4533.00	7900	20240517	-30.89	4215	20240416	29.54	7900	-30.89	20240517	4215	29.54	20240416	13380	-59.19	20240516	4480	21.88	20240722	2.03	N	052260	500	150 억		1088372	N	N	0	N	00	N
73	20241018	160532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5470	120	2	2.24	7000120620	1243206	879.59	5400	5900	5330	6950	3750	5350	5630.75	3.82	0	-58229	5463	5406	5333	5276	5203	5435	5305	150	1600	500	3530	10	1	30000000	1641	20.33	1.21	12	4.14	269.00	4533.00	7900	20240517	-30.76	4215	20240416	29.77	7900	-30.76	20240517	4215	29.77	20240416	13380	-59.12	20240516	4480	22.10	20240722	1.92	N	052260	500	150 억		1146922	N	N	0	N	00	N
74	20241018	150545	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5530	180	2	3.36	6746387140	1197101	846.97	5400	5900	5330	6950	3750	5350	5635.60	3.82	0	-62282	5463	5406	5333	5276	5203	5435	5305	150	1600	500	3530	10	1	30000000	1659	20.56	1.22	12	3.99	269.00	4533.00	7900	20240517	-30.00	4215	20240416	31.20	7900	-30.00	20240517	4215	31.20	20240416	13380	-58.67	20240516	4480	23.44	20240722	1.92	N	052260	500	150 억		1146922	N	N	0	N	00	N
75	20241018	140548	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	130	2	2.43	6339402190	1122874	794.45	5400	5900	5330	6950	3750	5350	5645.69	3.82	0	-71135	5463	5406	5333	5276	5203	5435	5305	150	1600	500	3530	10	1	30000000	1644	20.37	1.21	12	3.74	269.00	4533.00	7900	20240517	-30.63	4215	20240416	30.01	7900	-30.63	20240517	4215	30.01	20240416	13380	-59.04	20240516	4480	22.32	20240722	1.92	N	052260	500	150 억		1146922	N	N	0	N	00	N
76	20241018	130536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5730	380	2	7.10	4472477860	788539	557.91	5400	5900	5330	6950	3750	5350	5671.85	3.82	0	-113890	5463	5406	5333	5276	5203	5435	5305	150	1600	500	3530	10	1	30000000	1719	21.30	1.26	12	2.63	269.00	4533.00	7900	20240517	-27.47	4215	20240416	35.94	7900	-27.47	20240517	4215	35.94	20240416	13380	-57.17	20240516	4480	27.90	20240722	1.92	N	052260	500	150 억		1146922	N	N	0	N	00	N
77	20241018	120544	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5510	160	2	2.99	733565740	134045	94.84	5400	5520	5330	6950	3750	5350	5472.53	3.82	0	-11355	5463	5406	5333	5276	5203	5435	5305	150	1600	500	3530	10	1	30000000	1653	20.48	1.22	12	0.45	269.00	4533.00	7900	20240517	-30.25	4215	20240416	30.72	7900	-30.25	20240517	4215	30.72	20240416	13380	-58.82	20240516	4480	22.99	20240722	1.92	N	052260	500	150 억		1146922	N	N	0	N	00	N
78	20241018	110540	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5500	150	2	2.80	521581930	95515	67.58	5400	5500	5330	6950	3750	5350	5460.73	3.82	0	925	5463	5406	5333	5276	5203	5435	5305	150	1600	500	3530	10	1	30000000	1650	20.45	1.21	12	0.32	269.00	4533.00	7900	20240517	-30.38	4215	20240416	30.49	7900	-30.38	20240517	4215	30.49	20240416	13380	-58.89	20240516	4480	22.77	20240722	1.92	N	052260	500	150 억		1146922	N	N	0	N	00	N
79	20241018	100534	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	130	2	2.43	310678470	57067	40.38	5400	5490	5330	6950	3750	5350	5444.10	3.82	0	4473	5463	5406	5333	5276	5203	5435	5305	150	1600	500	3530	10	1	30000000	1644	20.37	1.21	12	0.19	269.00	4533.00	7900	20240517	-30.63	4215	20240416	30.01	7900	-30.63	20240517	4215	30.01	20240416	13380	-59.04	20240516	4480	22.32	20240722	1.92	N	052260	500	150 억		1146922	N	N	0	N	00	N
80	20241018	090535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	-10	5	-0.19	11325260	2112	1.49	5400	5400	5330	6950	3750	5350	5362.34	3.82	0	-1741	5463	5406	5333	5276	5203	5435	5305	150	1600	500	3530	10	1	30000000	1602	19.85	1.18	12	0.01	269.00	4533.00	7900	20240517	-32.41	4215	20240416	26.69	7900	-32.41	20240517	4215	26.69	20240416	13380	-60.09	20240516	4480	19.20	20240722	1.92	N	052260	500	150 억		1146922	N	N	0	N	00	N
81	20241017	160533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	20	2	0.38	747978850	140871	82.55	5330	5390	5260	6920	3740	5330	5309.67	3.89	0	14022	5510	5420	5350	5260	5190	5385	5225	150	1590	500	3510	10	1	30000000	1605	19.89	1.18	12	0.47	269.00	4533.00	7900	20240517	-32.28	4215	20240416	26.93	7900	-32.28	20240517	4215	26.93	20240416	13380	-60.01	20240516	4480	19.42	20240722	1.93	N	052260	500	150 억		1168346	N	N	0	N	00	N
82	20241017	150535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	20	2	0.38	705978960	132998	77.94	5330	5390	5260	6920	3740	5330	5308.19	3.89	0	16044	5510	5420	5350	5260	5190	5385	5225	150	1590	500	3510	10	1	30000000	1605	19.89	1.18	12	0.44	269.00	4533.00	7900	20240517	-32.28	4215	20240416	26.93	7900	-32.28	20240517	4215	26.93	20240416	13380	-60.01	20240516	4480	19.42	20240722	1.93	N	052260	500	150 억		1168346	N	N	0	N	00	N
83	20241017	140535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	-30	5	-0.56	534069900	100802	59.07	5330	5370	5260	6920	3740	5330	5298.21	3.89	0	24292	5510	5420	5350	5260	5190	5385	5225	150	1590	500	3510	10	1	30000000	1590	19.70	1.17	12	0.34	269.00	4533.00	7900	20240517	-32.91	4215	20240416	25.74	7900	-32.91	20240517	4215	25.74	20240416	13380	-60.39	20240516	4480	18.30	20240722	1.93	N	052260	500	150 억		1168346	N	N	0	N	00	N
84	20241017	130533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5290	-40	5	-0.75	373967920	70614	41.38	5330	5340	5260	6920	3740	5330	5295.95	3.89	0	25925	5510	5420	5350	5260	5190	5385	5225	150	1590	500	3510	10	1	30000000	1587	19.67	1.17	12	0.24	269.00	4533.00	7900	20240517	-33.04	4215	20240416	25.50	7900	-33.04	20240517	4215	25.50	20240416	13380	-60.46	20240516	4480	18.08	20240722	1.93	N	052260	500	150 억		1168346	N	N	0	N	00	N
85	20241017	120536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	-20	5	-0.38	292398590	55223	32.36	5330	5340	5260	6920	3740	5330	5294.87	3.89	0	14633	5510	5420	5350	5260	5190	5385	5225	150	1590	500	3510	10	1	30000000	1593	19.74	1.17	12	0.18	269.00	4533.00	7900	20240517	-32.78	4215	20240416	25.98	7900	-32.78	20240517	4215	25.98	20240416	13380	-60.31	20240516	4480	18.53	20240722	1.93	N	052260	500	150 억		1168346	N	N	0	N	00	N
86	20241017	110536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5280	-50	5	-0.94	214677940	40563	23.77	5330	5340	5260	6920	3740	5330	5292.46	3.89	0	3050	5510	5420	5350	5260	5190	5385	5225	150	1590	500	3510	10	1	30000000	1584	19.63	1.16	12	0.14	269.00	4533.00	7900	20240517	-33.16	4215	20240416	25.27	7900	-33.16	20240517	4215	25.27	20240416	13380	-60.54	20240516	4480	17.86	20240722	1.93	N	052260	500	150 억		1168346	N	N	0	N	00	N
87	20241017	100537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5290	-40	5	-0.75	109805150	20700	12.13	5330	5340	5280	6920	3740	5330	5304.60	3.89	0	-2136	5510	5420	5350	5260	5190	5385	5225	150	1590	500	3510	10	1	30000000	1587	19.67	1.17	12	0.07	269.00	4533.00	7900	20240517	-33.04	4215	20240416	25.50	7900	-33.04	20240517	4215	25.50	20240416	13380	-60.46	20240516	4480	18.08	20240722	1.93	N	052260	500	150 억		1168346	N	N	0	N	00	N
88	20241017	090532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5290	-40	5	-0.75	10166870	1907	1.12	5330	5340	5290	6920	3740	5330	5331.34	3.89	0	-753	5510	5420	5350	5260	5190	5385	5225	150	1590	500	3510	10	1	30000000	1587	19.67	1.17	12	0.01	269.00	4533.00	7900	20240517	-33.04	4215	20240416	25.50	7900	-33.04	20240517	4215	25.50	20240416	13380	-60.46	20240516	4480	18.08	20240722	1.93	N	052260	500	150 억		1168346	N	N	0	N	00	N
89	20241016	160530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-120	5	-2.20	905734130	169563	154.39	5390	5440	5280	7080	3820	5450	5341.67	4.17	0	-48425	5556	5502	5446	5392	5336	5530	5420	150	1630	500	3590	10	1	30000000	1599	19.81	1.18	12	0.57	269.00	4533.00	7900	20240517	-32.53	4215	20240416	26.45	7900	-32.53	20240517	4215	26.45	20240416	13380	-60.16	20240516	4480	18.97	20240722	1.94	N	052260	500	150 억		1250270	N	N	0	N	00	N
90	20241016	150533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	-110	5	-2.02	861365140	161220	146.80	5390	5440	5280	7080	3820	5450	5342.79	4.17	0	-48175	5556	5502	5446	5392	5336	5530	5420	150	1630	500	3590	10	1	30000000	1602	19.85	1.18	12	0.54	269.00	4533.00	7900	20240517	-32.41	4215	20240416	26.69	7900	-32.41	20240517	4215	26.69	20240416	13380	-60.09	20240516	4480	19.20	20240722	1.94	N	052260	500	150 억		1250270	N	N	0	N	00	N
91	20241016	140533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	-140	5	-2.57	771573100	144280	131.37	5390	5440	5280	7080	3820	5450	5347.75	4.17	0	-48783	5556	5502	5446	5392	5336	5530	5420	150	1630	500	3590	10	1	30000000	1593	19.74	1.17	12	0.48	269.00	4533.00	7900	20240517	-32.78	4215	20240416	25.98	7900	-32.78	20240517	4215	25.98	20240416	13380	-60.31	20240516	4480	18.53	20240722	1.94	N	052260	500	150 억		1250270	N	N	0	N	00	N
92	20241016	130532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	-110	5	-2.02	529762680	98700	89.87	5390	5440	5320	7080	3820	5450	5367.40	4.17	0	-40281	5556	5502	5446	5392	5336	5530	5420	150	1630	500	3590	10	1	30000000	1602	19.85	1.18	12	0.33	269.00	4533.00	7900	20240517	-32.41	4215	20240416	26.69	7900	-32.41	20240517	4215	26.69	20240416	13380	-60.09	20240516	4480	19.20	20240722	1.94	N	052260	500	150 억		1250270	N	N	0	N	00	N
93	20241016	120531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-130	5	-2.39	480061700	89379	81.38	5390	5440	5320	7080	3820	5450	5371.08	4.17	0	-37041	5556	5502	5446	5392	5336	5530	5420	150	1630	500	3590	10	1	30000000	1596	19.78	1.17	12	0.30	269.00	4533.00	7900	20240517	-32.66	4215	20240416	26.22	7900	-32.66	20240517	4215	26.22	20240416	13380	-60.24	20240516	4480	18.75	20240722	1.94	N	052260	500	150 억		1250270	N	N	0	N	00	N
94	20241016	110530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	-90	5	-1.65	346878880	64438	58.67	5390	5440	5330	7080	3820	5450	5383.14	4.17	0	-23554	5556	5502	5446	5392	5336	5530	5420	150	1630	500	3590	10	1	30000000	1608	19.93	1.18	12	0.21	269.00	4533.00	7900	20240517	-32.15	4215	20240416	27.16	7900	-32.15	20240517	4215	27.16	20240416	13380	-59.94	20240516	4480	19.64	20240722	1.94	N	052260	500	150 억		1250270	N	N	0	N	00	N
95	20241016	100532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	-70	5	-1.28	294753720	54714	49.82	5390	5440	5330	7080	3820	5450	5387.17	4.17	0	-22188	5556	5502	5446	5392	5336	5530	5420	150	1630	500	3590	10	1	30000000	1614	20.00	1.19	12	0.18	269.00	4533.00	7900	20240517	-31.90	4215	20240416	27.64	7900	-31.90	20240517	4215	27.64	20240416	13380	-59.79	20240516	4480	20.09	20240722	1.94	N	052260	500	150 억		1250270	N	N	0	N	00	N
96	20241016	090532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	-10	5	-0.18	32828940	6073	5.53	5390	5440	5390	7080	3820	5450	5405.72	4.17	0	1194	5556	5502	5446	5392	5336	5530	5420	150	1630	500	3590	10	1	30000000	1632	20.22	1.20	12	0.02	269.00	4533.00	7900	20240517	-31.14	4215	20240416	29.06	7900	-31.14	20240517	4215	29.06	20240416	13380	-59.34	20240516	4480	21.43	20240722	1.94	N	052260	500	150 억		1250270	N	N	0	N	00	N
97	20241015	160527	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5450	0	3	0.00	571588310	105430	83.67	5420	5500	5390	7080	3820	5450	5421.45	4.22	0	9645	5590	5520	5460	5390	5330	5490	5360	150	1630	500	3590	10	1	30000000	1635	20.26	1.20	12	0.35	269.00	4533.00	7900	20240517	-31.01	4215	20240416	29.30	7900	-31.01	20240517	4215	29.30	20240416	13380	-59.27	20240516	4480	21.65	20240722	1.94	N	052260	500	150 억		1265533	N	N	0	N	00	N
98	20241015	150533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	-20	5	-0.37	545474140	100627	79.86	5420	5500	5390	7080	3820	5450	5420.75	4.22	0	8906	5590	5520	5460	5390	5330	5490	5360	150	1630	500	3590	10	1	30000000	1629	20.19	1.20	12	0.34	269.00	4533.00	7900	20240517	-31.27	4215	20240416	28.83	7900	-31.27	20240517	4215	28.83	20240416	13380	-59.42	20240516	4480	21.21	20240722	1.94	N	052260	500	150 억		1265533	N	N	0	N	00	N
99	20241015	140532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	-20	5	-0.37	486956060	89833	71.29	5420	5500	5390	7080	3820	5450	5420.68	4.22	0	6147	5590	5520	5460	5390	5330	5490	5360	150	1630	500	3590	10	1	30000000	1629	20.19	1.20	12	0.30	269.00	4533.00	7900	20240517	-31.27	4215	20240416	28.83	7900	-31.27	20240517	4215	28.83	20240416	13380	-59.42	20240516	4480	21.21	20240722	1.94	N	052260	500	150 억		1265533	N	N	0	N	00	N
100	20241015	130531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	-10	5	-0.18	363315440	67064	53.22	5420	5500	5390	7080	3820	5450	5417.44	4.22	0	312	5590	5520	5460	5390	5330	5490	5360	150	1630	500	3590	10	1	30000000	1632	20.22	1.20	12	0.22	269.00	4533.00	7900	20240517	-31.14	4215	20240416	29.06	7900	-31.14	20240517	4215	29.06	20240416	13380	-59.34	20240516	4480	21.43	20240722	1.94	N	052260	500	150 억		1265533	N	N	0	N	00	N
101	20241015	120531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	-20	5	-0.37	357115860	65923	52.31	5420	5500	5390	7080	3820	5450	5417.17	4.22	0	183	5590	5520	5460	5390	5330	5490	5360	150	1630	500	3590	10	1	30000000	1629	20.19	1.20	12	0.22	269.00	4533.00	7900	20240517	-31.27	4215	20240416	28.83	7900	-31.27	20240517	4215	28.83	20240416	13380	-59.42	20240516	4480	21.21	20240722	1.94	N	052260	500	150 억		1265533	N	N	0	N	00	N
102	20241015	110533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	-40	5	-0.73	305316800	56362	44.73	5420	5500	5390	7080	3820	5450	5417.07	4.22	0	1852	5590	5520	5460	5390	5330	5490	5360	150	1630	500	3590	10	1	30000000	1623	20.11	1.19	12	0.19	269.00	4533.00	7900	20240517	-31.52	4215	20240416	28.35	7900	-31.52	20240517	4215	28.35	20240416	13380	-59.57	20240516	4480	20.76	20240722	1.94	N	052260	500	150 억		1265533	N	N	0	N	00	N
103	20241015	100531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	-40	5	-0.73	228480430	42121	33.43	5420	5500	5390	7080	3820	5450	5424.38	4.22	0	4359	5590	5520	5460	5390	5330	5490	5360	150	1630	500	3590	10	1	30000000	1623	20.11	1.19	12	0.14	269.00	4533.00	7900	20240517	-31.52	4215	20240416	28.35	7900	-31.52	20240517	4215	28.35	20240416	13380	-59.57	20240516	4480	20.76	20240722	1.94	N	052260	500	150 억		1265533	N	N	0	N	00	N
104	20241015	090529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5470	20	2	0.37	81863170	15071	11.96	5420	5470	5410	7080	3820	5450	5431.83	4.22	0	8778	5590	5520	5460	5390	5330	5490	5360	150	1630	500	3590	10	1	30000000	1641	20.33	1.21	12	0.05	269.00	4533.00	7900	20240517	-30.76	4215	20240416	29.77	7900	-30.76	20240517	4215	29.77	20240416	13380	-59.12	20240516	4480	22.10	20240722	1.94	N	052260	500	150 억		1265533	N	N	0	N	00	N
105	20241014	160518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5450	-30	5	-0.55	679672270	125357	74.89	5470	5530	5400	7120	3840	5480	5421.89	4.21	0	25996	5753	5616	5533	5396	5313	5575	5355	150	1640	500	3610	10	1	30000000	1635	20.26	1.20	12	0.42	269.00	4533.00	7900	20240517	-31.01	4215	20240416	29.30	7900	-31.01	20240517	4215	29.30	20240416	13380	-59.27	20240516	4480	21.65	20240722	1.94	N	052260	500	150 억		1263832	N	N	0	N	00	N
106	20241014	150525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5450	-30	5	-0.55	653522380	120558	72.03	5470	5530	5400	7120	3840	5480	5420.81	4.21	0	25233	5753	5616	5533	5396	5313	5575	5355	150	1640	500	3610	10	1	30000000	1635	20.26	1.20	12	0.40	269.00	4533.00	7900	20240517	-31.01	4215	20240416	29.30	7900	-31.01	20240517	4215	29.30	20240416	13380	-59.27	20240516	4480	21.65	20240722	1.94	N	052260	500	150 억		1263832	N	N	0	N	00	N
107	20241014	140525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5450	-30	5	-0.55	612874530	113092	67.57	5470	5530	5400	7120	3840	5480	5419.26	4.21	0	20104	5753	5616	5533	5396	5313	5575	5355	150	1640	500	3610	10	1	30000000	1635	20.26	1.20	12	0.38	269.00	4533.00	7900	20240517	-31.01	4215	20240416	29.30	7900	-31.01	20240517	4215	29.30	20240416	13380	-59.27	20240516	4480	21.65	20240722	1.94	N	052260	500	150 억		1263832	N	N	0	N	00	N
108	20241014	130525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	-70	5	-1.28	556528690	102690	61.35	5470	5530	5400	7120	3840	5480	5419.50	4.21	0	13831	5753	5616	5533	5396	5313	5575	5355	150	1640	500	3610	10	1	30000000	1623	20.11	1.19	12	0.34	269.00	4533.00	7900	20240517	-31.52	4215	20240416	28.35	7900	-31.52	20240517	4215	28.35	20240416	13380	-59.57	20240516	4480	20.76	20240722	1.94	N	052260	500	150 억		1263832	N	N	0	N	00	N
109	20241014	120518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	-60	5	-1.09	467298300	86202	51.50	5470	5530	5400	7120	3840	5480	5420.97	4.21	0	8016	5753	5616	5533	5396	5313	5575	5355	150	1640	500	3610	10	1	30000000	1626	20.15	1.20	12	0.29	269.00	4533.00	7900	20240517	-31.39	4215	20240416	28.59	7900	-31.39	20240517	4215	28.59	20240416	13380	-59.49	20240516	4480	20.98	20240722	1.94	N	052260	500	150 억		1263832	N	N	0	N	00	N
110	20241014	110520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	-50	5	-0.91	287209500	52928	31.62	5470	5530	5400	7120	3840	5480	5426.42	4.21	0	2973	5753	5616	5533	5396	5313	5575	5355	150	1640	500	3610	10	1	30000000	1629	20.19	1.20	12	0.18	269.00	4533.00	7900	20240517	-31.27	4215	20240416	28.83	7900	-31.27	20240517	4215	28.83	20240416	13380	-59.42	20240516	4480	21.21	20240722	1.94	N	052260	500	150 억		1263832	N	N	0	N	00	N
111	20241014	100520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	-80	5	-1.46	248387040	45761	27.34	5470	5530	5400	7120	3840	5480	5427.92	4.21	0	2262	5753	5616	5533	5396	5313	5575	5355	150	1640	500	3610	10	1	30000000	1620	20.07	1.19	12	0.15	269.00	4533.00	7900	20240517	-31.65	4215	20240416	28.11	7900	-31.65	20240517	4215	28.11	20240416	13380	-59.64	20240516	4480	20.54	20240722	1.94	N	052260	500	150 억		1263832	N	N	0	N	00	N
112	20241014	090522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5470	-10	5	-0.18	20926760	3818	2.28	5470	5530	5470	7120	3840	5480	5481.08	4.21	0	2627	5753	5616	5533	5396	5313	5575	5355	150	1640	500	3610	10	1	30000000	1641	20.33	1.21	12	0.01	269.00	4533.00	7900	20240517	-30.76	4215	20240416	29.77	7900	-30.76	20240517	4215	29.77	20240416	13380	-59.12	20240516	4480	22.10	20240722	1.94	N	052260	500	150 억		1263832	N	N	0	N	00	N
113	20241011	160512	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	-200	5	-3.52	925788810	167253	99.01	5630	5670	5450	7380	3980	5680	5535.26	4.27	0	71	5820	5750	5650	5580	5480	5785	5615	150	1700	500	3740	10	1	30000000	1644	20.37	1.21	12	0.56	269.00	4533.00	7900	20240517	-30.63	4215	20240416	30.01	7900	-30.63	20240517	4215	30.01	20240416	13380	-59.04	20240516	4480	22.32	20240722	1.88	N	052260	500	150 억		1282490	N	N	0	N	00	N
114	20241011	150519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5490	-190	5	-3.35	862109230	155614	92.12	5630	5670	5460	7380	3980	5680	5540.05	4.27	0	-591	5820	5750	5650	5580	5480	5785	5615	150	1700	500	3740	10	1	30000000	1647	20.41	1.21	12	0.52	269.00	4533.00	7900	20240517	-30.51	4215	20240416	30.25	7900	-30.51	20240517	4215	30.25	20240416	13380	-58.97	20240516	4480	22.54	20240722	1.88	N	052260	500	150 억		1282490	N	N	0	N	00	N
115	20241011	140520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5520	-160	5	-2.82	676942430	121876	72.14	5630	5670	5510	7380	3980	5680	5554.35	4.27	0	-4448	5820	5750	5650	5580	5480	5785	5615	150	1700	500	3740	10	1	30000000	1656	20.52	1.22	12	0.41	269.00	4533.00	7900	20240517	-30.13	4215	20240416	30.96	7900	-30.13	20240517	4215	30.96	20240416	13380	-58.74	20240516	4480	23.21	20240722	1.88	N	052260	500	150 억		1282490	N	N	0	N	00	N
116	20241011	130521	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5540	-140	5	-2.46	605831320	108991	64.52	5630	5670	5510	7380	3980	5680	5558.54	4.27	0	-2769	5820	5750	5650	5580	5480	5785	5615	150	1700	500	3740	10	1	30000000	1662	20.59	1.22	12	0.36	269.00	4533.00	7900	20240517	-29.87	4215	20240416	31.44	7900	-29.87	20240517	4215	31.44	20240416	13380	-58.59	20240516	4480	23.66	20240722	1.88	N	052260	500	150 억		1282490	N	N	0	N	00	N
117	20241011	120517	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5530	-150	5	-2.64	574037340	103250	61.12	5630	5670	5510	7380	3980	5680	5559.68	4.27	0	-4342	5820	5750	5650	5580	5480	5785	5615	150	1700	500	3740	10	1	30000000	1659	20.56	1.22	12	0.34	269.00	4533.00	7900	20240517	-30.00	4215	20240416	31.20	7900	-30.00	20240517	4215	31.20	20240416	13380	-58.67	20240516	4480	23.44	20240722	1.88	N	052260	500	150 억		1282490	N	N	0	N	00	N
118	20241011	110517	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	-130	5	-2.29	402348480	72190	42.73	5630	5670	5520	7380	3980	5680	5573.47	4.27	0	-5936	5820	5750	5650	5580	5480	5785	5615	150	1700	500	3740	10	1	30000000	1665	20.63	1.22	12	0.24	269.00	4533.00	7900	20240517	-29.75	4215	20240416	31.67	7900	-29.75	20240517	4215	31.67	20240416	13380	-58.52	20240516	4480	23.88	20240722	1.88	N	052260	500	150 억		1282490	N	N	0	N	00	N
119	20241011	100524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5570	-110	5	-1.94	204455510	36629	21.68	5630	5670	5540	7380	3980	5680	5581.79	4.27	0	-6181	5820	5750	5650	5580	5480	5785	5615	150	1700	500	3740	10	1	30000000	1671	20.71	1.23	12	0.12	269.00	4533.00	7900	20240517	-29.49	4215	20240416	32.15	7900	-29.49	20240517	4215	32.15	20240416	13380	-58.37	20240516	4480	24.33	20240722	1.88	N	052260	500	150 억		1282490	N	N	0	N	00	N
120	20241011	090520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5650	-30	5	-0.53	6575930	1167	0.69	5630	5670	5630	7380	3980	5680	5634.90	4.27	0	-23	5820	5750	5650	5580	5480	5785	5615	150	1700	500	3740	10	1	30000000	1695	21.00	1.25	12	0.00	269.00	4533.00	7900	20240517	-28.48	4215	20240416	34.05	7900	-28.48	20240517	4215	34.05	20240416	13380	-57.77	20240516	4480	26.12	20240722	1.88	N	052260	500	150 억		1282490	N	N	0	N	00	N
121	20241010	160530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5680	110	2	1.97	955069440	168929	81.90	5600	5720	5550	7240	3900	5570	5653.64	4.38	0	5276	5950	5760	5660	5470	5370	5710	5420	150	1670	500	3670	10	1	30000000	1704	21.12	1.25	12	0.56	269.00	4533.00	7900	20240517	-28.10	4215	20240416	34.76	7900	-28.10	20240517	4215	34.76	20240416	13380	-57.55	20240516	4480	26.79	20240722	1.87	N	052260	500	150 억		1314673	N	N	0	N	00	N
122	20241010	150538	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5660	90	2	1.62	901965690	159564	77.35	5600	5720	5550	7240	3900	5570	5652.69	4.38	0	6728	5950	5760	5660	5470	5370	5710	5420	150	1670	500	3670	10	1	30000000	1698	21.04	1.25	12	0.53	269.00	4533.00	7900	20240517	-28.35	4215	20240416	34.28	7900	-28.35	20240517	4215	34.28	20240416	13380	-57.70	20240516	4480	26.34	20240722	1.87	N	052260	500	150 억		1314673	N	N	0	N	00	N
123	20241010	140534	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5670	100	2	1.80	674710040	119482	57.92	5600	5720	5550	7240	3900	5570	5646.96	4.38	0	2004	5950	5760	5660	5470	5370	5710	5420	150	1670	500	3670	10	1	30000000	1701	21.08	1.25	12	0.40	269.00	4533.00	7900	20240517	-28.23	4215	20240416	34.52	7900	-28.23	20240517	4215	34.52	20240416	13380	-57.62	20240516	4480	26.56	20240722	1.87	N	052260	500	150 억		1314673	N	N	0	N	00	N
124	20241010	130532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5680	110	2	1.97	640638170	113470	55.01	5600	5720	5550	7240	3900	5570	5645.88	4.38	0	1357	5950	5760	5660	5470	5370	5710	5420	150	1670	500	3670	10	1	30000000	1704	21.12	1.25	12	0.38	269.00	4533.00	7900	20240517	-28.10	4215	20240416	34.76	7900	-28.10	20240517	4215	34.76	20240416	13380	-57.55	20240516	4480	26.79	20240722	1.87	N	052260	500	150 억		1314673	N	N	0	N	00	N
125	20241010	120534	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5650	80	2	1.44	534469320	94817	45.97	5600	5700	5550	7240	3900	5570	5636.85	4.38	0	-1854	5950	5760	5660	5470	5370	5710	5420	150	1670	500	3670	10	1	30000000	1695	21.00	1.25	12	0.32	269.00	4533.00	7900	20240517	-28.48	4215	20240416	34.05	7900	-28.48	20240517	4215	34.05	20240416	13380	-57.77	20240516	4480	26.12	20240722	1.87	N	052260	500	150 억		1314673	N	N	0	N	00	N
126	20241010	110532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5600	30	2	0.54	360880610	64126	31.09	5600	5700	5550	7240	3900	5570	5627.68	4.38	0	-7762	5950	5760	5660	5470	5370	5710	5420	150	1670	500	3670	10	1	30000000	1680	20.82	1.24	12	0.21	269.00	4533.00	7900	20240517	-29.11	4215	20240416	32.86	7900	-29.11	20240517	4215	32.86	20240416	13380	-58.15	20240516	4480	25.00	20240722	1.87	N	052260	500	150 억		1314673	N	N	0	N	00	N
127	20241010	100532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5630	60	2	1.08	234053820	41441	20.09	5600	5700	5600	7240	3900	5570	5647.88	4.38	0	-3202	5950	5760	5660	5470	5370	5710	5420	150	1670	500	3670	10	1	30000000	1689	20.93	1.24	12	0.14	269.00	4533.00	7900	20240517	-28.73	4215	20240416	33.57	7900	-28.73	20240517	4215	33.57	20240416	13380	-57.92	20240516	4480	25.67	20240722	1.87	N	052260	500	150 억		1314673	N	N	0	N	00	N
128	20241010	090532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5660	90	2	1.62	54902730	9719	4.71	5600	5700	5600	7240	3900	5570	5649.01	4.38	0	1327	5950	5760	5660	5470	5370	5710	5420	150	1670	500	3670	10	1	30000000	1698	21.04	1.25	12	0.03	269.00	4533.00	7900	20240517	-28.35	4215	20240416	34.28	7900	-28.35	20240517	4215	34.28	20240416	13380	-57.70	20240516	4480	26.34	20240722	1.87	N	052260	500	150 억		1314673	N	N	0	N	00	N
129	20241008	160529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5570	-270	5	-4.62	1162984690	206103	181.06	5850	5850	5560	7590	4090	5840	5642.91	4.53	0	-7375	5933	5886	5823	5776	5713	5910	5800	150	1750	500	3850	10	1	30000000	1671	20.71	1.23	12	0.69	269.00	4533.00	7900	20240517	-29.49	4215	20240416	32.15	7900	-29.49	20240517	4215	32.15	20240416	13380	-58.37	20240516	4480	24.33	20240722	1.93	N	052260	500	150 억		1358624	N	N	0	N	00	N
130	20241008	150532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5590	-250	5	-4.28	1025260460	181415	159.37	5850	5850	5580	7590	4090	5840	5651.46	4.53	0	-14792	5933	5886	5823	5776	5713	5910	5800	150	1750	500	3850	10	1	30000000	1677	20.78	1.23	12	0.60	269.00	4533.00	7900	20240517	-29.24	4215	20240416	32.62	7900	-29.24	20240517	4215	32.62	20240416	13380	-58.22	20240516	4480	24.78	20240722	1.93	N	052260	500	150 억		1358624	N	N	0	N	00	N
131	20241008	140531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5610	-230	5	-3.94	800370480	141259	124.10	5850	5850	5600	7590	4090	5840	5665.98	4.53	0	-22184	5933	5886	5823	5776	5713	5910	5800	150	1750	500	3850	10	1	30000000	1683	20.86	1.24	12	0.47	269.00	4533.00	7900	20240517	-28.99	4215	20240416	33.10	7900	-28.99	20240517	4215	33.10	20240416	13380	-58.07	20240516	4480	25.22	20240722	1.93	N	052260	500	150 억		1358624	N	N	0	N	00	N
132	20241008	130530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5650	-190	5	-3.25	695913160	122670	107.77	5850	5850	5600	7590	4090	5840	5673.05	4.53	0	-17190	5933	5886	5823	5776	5713	5910	5800	150	1750	500	3850	10	1	30000000	1695	21.00	1.25	12	0.41	269.00	4533.00	7900	20240517	-28.48	4215	20240416	34.05	7900	-28.48	20240517	4215	34.05	20240416	13380	-57.77	20240516	4480	26.12	20240722	1.93	N	052260	500	150 억		1358624	N	N	0	N	00	N
133	20241008	120531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5660	-180	5	-3.08	626252560	110314	96.91	5850	5850	5600	7590	4090	5840	5677.00	4.53	0	-15953	5933	5886	5823	5776	5713	5910	5800	150	1750	500	3850	10	1	30000000	1698	21.04	1.25	12	0.37	269.00	4533.00	7900	20240517	-28.35	4215	20240416	34.28	7900	-28.35	20240517	4215	34.28	20240416	13380	-57.70	20240516	4480	26.34	20240722	1.93	N	052260	500	150 억		1358624	N	N	0	N	00	N
134	20241008	110530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5660	-180	5	-3.08	537102340	94542	83.06	5850	5850	5600	7590	4090	5840	5681.10	4.53	0	-12395	5933	5886	5823	5776	5713	5910	5800	150	1750	500	3850	10	1	30000000	1698	21.04	1.25	12	0.32	269.00	4533.00	7900	20240517	-28.35	4215	20240416	34.28	7900	-28.35	20240517	4215	34.28	20240416	13380	-57.70	20240516	4480	26.34	20240722	1.93	N	052260	500	150 억		1358624	N	N	0	N	00	N
135	20241008	100532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5650	-190	5	-3.25	396151920	69710	61.24	5850	5850	5600	7590	4090	5840	5682.86	4.53	0	-7861	5933	5886	5823	5776	5713	5910	5800	150	1750	500	3850	10	1	30000000	1695	21.00	1.25	12	0.23	269.00	4533.00	7900	20240517	-28.48	4215	20240416	34.05	7900	-28.48	20240517	4215	34.05	20240416	13380	-57.77	20240516	4480	26.12	20240722	1.93	N	052260	500	150 억		1358624	N	N	0	N	00	N
136	20241008	090530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5810	-30	5	-0.51	13197000	2272	2.00	5850	5850	5760	7590	4090	5840	5808.54	4.53	0	-1144	5933	5886	5823	5776	5713	5910	5800	150	1750	500	3850	10	1	30000000	1743	21.60	1.28	12	0.01	269.00	4533.00	7900	20240517	-26.46	4215	20240416	37.84	7900	-26.46	20240517	4215	37.84	20240416	13380	-56.58	20240516	4480	29.69	20240722	1.93	N	052260	500	150 억		1358624	N	N	0	N	00	N
137	20241007	160530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5840	20	2	0.34	651566800	112309	123.70	5820	5870	5760	7560	4080	5820	5801.53	4.48	0	13116	5960	5890	5800	5730	5640	5925	5765	150	1740	500	3840	10	1	30000000	1752	21.71	1.29	12	0.37	269.00	4533.00	7900	20240517	-26.08	4215	20240416	38.55	7900	-26.08	20240517	4215	38.55	20240416	13380	-56.35	20240516	4480	30.36	20240722	1.88	N	052260	500	150 억		1345465	N	N	0	N	00	N
138	20241007	150514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5840	20	2	0.34	630341270	108669	119.69	5820	5870	5760	7560	4080	5820	5800.56	4.48	0	12590	5960	5890	5800	5730	5640	5925	5765	150	1740	500	3840	10	1	30000000	1752	21.71	1.29	12	0.36	269.00	4533.00	7900	20240517	-26.08	4215	20240416	38.55	7900	-26.08	20240517	4215	38.55	20240416	13380	-56.35	20240516	4480	30.36	20240722	1.88	N	052260	500	150 억		1345465	N	N	0	N	00	N
139	20241007	140533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5830	10	2	0.17	561696350	96897	106.72	5820	5870	5760	7560	4080	5820	5796.84	4.48	0	16896	5960	5890	5800	5730	5640	5925	5765	150	1740	500	3840	10	1	30000000	1749	21.67	1.29	12	0.32	269.00	4533.00	7900	20240517	-26.20	4215	20240416	38.32	7900	-26.20	20240517	4215	38.32	20240416	13380	-56.43	20240516	4480	30.13	20240722	1.88	N	052260	500	150 억		1345465	N	N	0	N	00	N
140	20241007	130518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5830	10	2	0.17	476764640	82351	90.70	5820	5850	5760	7560	4080	5820	5789.42	4.48	0	20379	5960	5890	5800	5730	5640	5925	5765	150	1740	500	3840	10	1	30000000	1749	21.67	1.29	12	0.27	269.00	4533.00	7900	20240517	-26.20	4215	20240416	38.32	7900	-26.20	20240517	4215	38.32	20240416	13380	-56.43	20240516	4480	30.13	20240722	1.88	N	052260	500	150 억		1345465	N	N	0	N	00	N
141	20241007	120548	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5840	20	2	0.34	419628580	72525	79.88	5820	5850	5760	7560	4080	5820	5785.99	4.48	0	17331	5960	5890	5800	5730	5640	5925	5765	150	1740	500	3840	10	1	30000000	1752	21.71	1.29	12	0.24	269.00	4533.00	7900	20240517	-26.08	4215	20240416	38.55	7900	-26.08	20240517	4215	38.55	20240416	13380	-56.35	20240516	4480	30.36	20240722	1.88	N	052260	500	150 억		1345465	N	N	0	N	00	N
142	20241007	110510	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5760	-60	5	-1.03	328844340	56894	62.66	5820	5830	5760	7560	4080	5820	5779.95	4.48	0	10071	5960	5890	5800	5730	5640	5925	5765	150	1740	500	3840	10	1	30000000	1728	21.41	1.27	12	0.19	269.00	4533.00	7900	20240517	-27.09	4215	20240416	36.65	7900	-27.09	20240517	4215	36.65	20240416	13380	-56.95	20240516	4480	28.57	20240722	1.88	N	052260	500	150 억		1345465	N	N	0	N	00	N
143	20241007	100510	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5770	-50	5	-0.86	222496290	38489	42.39	5820	5830	5760	7560	4080	5820	5780.78	4.48	0	8262	5960	5890	5800	5730	5640	5925	5765	150	1740	500	3840	10	1	30000000	1731	21.45	1.27	12	0.13	269.00	4533.00	7900	20240517	-26.96	4215	20240416	36.89	7900	-26.96	20240517	4215	36.89	20240416	13380	-56.88	20240516	4480	28.79	20240722	1.88	N	052260	500	150 억		1345465	N	N	0	N	00	N
144	20241007	090451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5790	-30	5	-0.52	20287820	3492	3.85	5820	5820	5790	7560	4080	5820	5809.80	4.48	0	1340	5960	5890	5800	5730	5640	5925	5765	150	1740	500	3840	10	1	30000000	1737	21.52	1.28	12	0.01	269.00	4533.00	7900	20240517	-26.71	4215	20240416	37.37	7900	-26.71	20240517	4215	37.37	20240416	13380	-56.73	20240516	4480	29.24	20240722	1.88	N	052260	500	150 억		1345465	N	N	0	N	00	N
145	20241004	160455	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5820	-30	5	-0.51	525684620	90707	65.50	5800	5870	5710	7600	4100	5850	5795.41	4.45	0	11873	6043	5946	5873	5776	5703	5910	5740	150	1750	500	3860	10	1	30000000	1746	21.64	1.28	12	0.30	269.00	4533.00	7900	20240517	-26.33	4215	20240416	38.08	7900	-26.33	20240517	4215	38.08	20240416	13380	-56.50	20240516	4480	29.91	20240722	1.91	N	052260	500	150 억		1333510	N	N	0	N	00	N
146	20241004	150459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5800	-50	5	-0.85	463845810	80056	57.81	5800	5870	5710	7600	4100	5850	5794.02	4.45	0	9548	6043	5946	5873	5776	5703	5910	5740	150	1750	500	3860	10	1	30000000	1740	21.56	1.28	12	0.27	269.00	4533.00	7900	20240517	-26.58	4215	20240416	37.60	7900	-26.58	20240517	4215	37.60	20240416	13380	-56.65	20240516	4480	29.46	20240722	1.91	N	052260	500	150 억		1333510	N	N	0	N	00	N
147	20241004	140500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5800	-50	5	-0.85	353918950	61099	44.12	5800	5870	5710	7600	4100	5850	5792.55	4.45	0	6353	6043	5946	5873	5776	5703	5910	5740	150	1750	500	3860	10	1	30000000	1740	21.56	1.28	12	0.20	269.00	4533.00	7900	20240517	-26.58	4215	20240416	37.60	7900	-26.58	20240517	4215	37.60	20240416	13380	-56.65	20240516	4480	29.46	20240722	1.91	N	052260	500	150 억		1333510	N	N	0	N	00	N
148	20241004	130459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5820	-30	5	-0.51	325887930	56274	40.64	5800	5870	5710	7600	4100	5850	5791.09	4.45	0	6040	6043	5946	5873	5776	5703	5910	5740	150	1750	500	3860	10	1	30000000	1746	21.64	1.28	12	0.19	269.00	4533.00	7900	20240517	-26.33	4215	20240416	38.08	7900	-26.33	20240517	4215	38.08	20240416	13380	-56.50	20240516	4480	29.91	20240722	1.91	N	052260	500	150 억		1333510	N	N	0	N	00	N
149	20241004	120458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5830	-20	5	-0.34	272680630	47124	34.03	5800	5870	5710	7600	4100	5850	5786.45	4.45	0	5343	6043	5946	5873	5776	5703	5910	5740	150	1750	500	3860	10	1	30000000	1749	21.67	1.29	12	0.16	269.00	4533.00	7900	20240517	-26.20	4215	20240416	38.32	7900	-26.20	20240517	4215	38.32	20240416	13380	-56.43	20240516	4480	30.13	20240722	1.91	N	052260	500	150 억		1333510	N	N	0	N	00	N
150	20241004	110458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5860	10	2	0.17	236466460	40922	29.55	5800	5870	5710	7600	4100	5850	5778.47	4.45	0	4044	6043	5946	5873	5776	5703	5910	5740	150	1750	500	3860	10	1	30000000	1758	21.78	1.29	12	0.14	269.00	4533.00	7900	20240517	-25.82	4215	20240416	39.03	7900	-25.82	20240517	4215	39.03	20240416	13380	-56.20	20240516	4480	30.80	20240722	1.91	N	052260	500	150 억		1333510	N	N	0	N	00	N
151	20241004	100453	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5840	-10	5	-0.17	197768800	34309	24.78	5800	5860	5710	7600	4100	5850	5764.34	4.45	0	6334	6043	5946	5873	5776	5703	5910	5740	150	1750	500	3860	10	1	30000000	1752	21.71	1.29	12	0.11	269.00	4533.00	7900	20240517	-26.08	4215	20240416	38.55	7900	-26.08	20240517	4215	38.55	20240416	13380	-56.35	20240516	4480	30.36	20240722	1.91	N	052260	500	150 억		1333510	N	N	0	N	00	N
152	20241004	090454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5840	-10	5	-0.17	21429790	3683	2.66	5800	5860	5800	7600	4100	5850	5818.57	4.45	0	2379	6043	5946	5873	5776	5703	5910	5740	150	1750	500	3860	10	1	30000000	1752	21.71	1.29	12	0.01	269.00	4533.00	7900	20240517	-26.08	4215	20240416	38.55	7900	-26.08	20240517	4215	38.55	20240416	13380	-56.35	20240516	4480	30.36	20240722	1.91	N	052260	500	150 억		1333510	N	N	0	N	00	N
153	20241002	160452	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5850	-140	5	-2.34	811162910	138347	45.11	5960	5970	5800	7780	4200	5990	5863.25	4.51	0	-18318	6190	6090	5950	5850	5710	6140	5900	150	1790	500	3950	10	1	30000000	1755	21.75	1.29	12	0.46	269.00	4533.00	7900	20240517	-25.95	4215	20240416	38.79	7900	-25.95	20240517	4215	38.79	20240416	13380	-56.28	20240516	4480	30.58	20240722	1.89	N	052260	500	150 억		1351793	N	N	0	N	00	N
154	20241002	150501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5830	-160	5	-2.67	750374620	127922	41.71	5960	5970	5800	7780	4200	5990	5865.88	4.51	0	-19857	6190	6090	5950	5850	5710	6140	5900	150	1790	500	3950	10	1	30000000	1749	21.67	1.29	12	0.43	269.00	4533.00	7900	20240517	-26.20	4215	20240416	38.32	7900	-26.20	20240517	4215	38.32	20240416	13380	-56.43	20240516	4480	30.13	20240722	1.89	N	052260	500	150 억		1351793	N	N	0	N	00	N
155	20241002	140459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5820	-170	5	-2.84	700657490	119420	38.94	5960	5970	5800	7780	4200	5990	5867.17	4.51	0	-21473	6190	6090	5950	5850	5710	6140	5900	150	1790	500	3950	10	1	30000000	1746	21.64	1.28	12	0.40	269.00	4533.00	7900	20240517	-26.33	4215	20240416	38.08	7900	-26.33	20240517	4215	38.08	20240416	13380	-56.50	20240516	4480	29.91	20240722	1.89	N	052260	500	150 억		1351793	N	N	0	N	00	N
156	20241002	130455	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5890	-100	5	-1.67	528707980	89937	29.32	5960	5970	5820	7780	4200	5990	5878.65	4.51	0	-16128	6190	6090	5950	5850	5710	6140	5900	150	1790	500	3950	10	1	30000000	1767	21.90	1.30	12	0.30	269.00	4533.00	7900	20240517	-25.44	4215	20240416	39.74	7900	-25.44	20240517	4215	39.74	20240416	13380	-55.98	20240516	4480	31.47	20240722	1.89	N	052260	500	150 억		1351793	N	N	0	N	00	N
157	20241002	120451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5850	-140	5	-2.34	500119370	85070	27.74	5960	5970	5820	7780	4200	5990	5878.92	4.51	0	-14838	6190	6090	5950	5850	5710	6140	5900	150	1790	500	3950	10	1	30000000	1755	21.75	1.29	12	0.28	269.00	4533.00	7900	20240517	-25.95	4215	20240416	38.79	7900	-25.95	20240517	4215	38.79	20240416	13380	-56.28	20240516	4480	30.58	20240722	1.89	N	052260	500	150 억		1351793	N	N	0	N	00	N
158	20241002	110446	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5900	-90	5	-1.50	394306910	67165	21.90	5960	5960	5820	7780	4200	5990	5870.72	4.51	0	-4627	6190	6090	5950	5850	5710	6140	5900	150	1790	500	3950	10	1	30000000	1770	21.93	1.30	12	0.22	269.00	4533.00	7900	20240517	-25.32	4215	20240416	39.98	7900	-25.32	20240517	4215	39.98	20240416	13380	-55.90	20240516	4480	31.70	20240722	1.89	N	052260	500	150 억		1351793	N	N	0	N	00	N
159	20241002	100447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5900	-90	5	-1.50	263314980	44781	14.60	5960	5960	5820	7780	4200	5990	5880.06	4.51	0	-10203	6190	6090	5950	5850	5710	6140	5900	150	1790	500	3950	10	1	30000000	1770	21.93	1.30	12	0.15	269.00	4533.00	7900	20240517	-25.32	4215	20240416	39.98	7900	-25.32	20240517	4215	39.98	20240416	13380	-55.90	20240516	4480	31.70	20240722	1.89	N	052260	500	150 억		1351793	N	N	0	N	00	N
160	20241002	090444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5920	-70	5	-1.17	52980340	8987	2.93	5960	5960	5820	7780	4200	5990	5895.22	4.51	0	-674	6190	6090	5950	5850	5710	6140	5900	150	1790	500	3950	10	1	30000000	1776	22.01	1.31	12	0.03	269.00	4533.00	7900	20240517	-25.06	4215	20240416	40.45	7900	-25.06	20240517	4215	40.45	20240416	13380	-55.75	20240516	4480	32.14	20240722	1.89	N	052260	500	150 억		1351793	N	N	0	N	00	N