KissMeData/413630/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	161356	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	-65	5	-2.53	96828170	38584	596.08	2665	2665	2480	3330	1800	2565	2509.55	0.36	0	-7523	2718	2641	2598	2521	2478	2620	2500	39	765	100	1530	5	1	38703425	968	18.66	2.61	12	0.10	134.00	957.00	5100	20240426	-50.98	2300	20240805	8.70	5100	-50.98	20240426	2300	8.70	20240805	5100	-50.98	20240426	2300	8.70	20240805	0.21	N	413630	100	38 억		139173	N	N	0	N	00	N
3	20241031	151418	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-80	5	-3.12	88050665	35058	541.60	2665	2665	2485	3330	1800	2565	2511.57	0.36	0	-6573	2718	2641	2598	2521	2478	2620	2500	39	765	100	1530	5	1	38703425	962	18.54	2.60	12	0.09	134.00	957.00	5100	20240426	-51.27	2300	20240805	8.04	5100	-51.27	20240426	2300	8.04	20240805	5100	-51.27	20240426	2300	8.04	20240805	0.21	N	413630	100	38 억		139173	N	N	0	N	00	N
4	20241031	141416	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	-60	5	-2.34	80218085	31909	492.96	2665	2665	2490	3330	1800	2565	2513.96	0.36	0	-5823	2718	2641	2598	2521	2478	2620	2500	39	765	100	1530	5	1	38703425	970	18.69	2.62	12	0.08	134.00	957.00	5100	20240426	-50.88	2300	20240805	8.91	5100	-50.88	20240426	2300	8.91	20240805	5100	-50.88	20240426	2300	8.91	20240805	0.21	N	413630	100	38 억		139173	N	N	0	N	00	N
5	20241031	131418	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	-55	5	-2.14	64765440	25720	397.34	2665	2665	2500	3330	1800	2565	2518.10	0.36	0	-2200	2718	2641	2598	2521	2478	2620	2500	39	765	100	1530	5	1	38703425	971	18.73	2.62	12	0.07	134.00	957.00	5100	20240426	-50.78	2300	20240805	9.13	5100	-50.78	20240426	2300	9.13	20240805	5100	-50.78	20240426	2300	9.13	20240805	0.21	N	413630	100	38 억		139173	N	N	0	N	00	N
6	20241031	121412	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	-55	5	-2.14	53934510	21392	330.48	2665	2665	2500	3330	1800	2565	2521.25	0.36	0	-2613	2718	2641	2598	2521	2478	2620	2500	39	765	100	1530	5	1	38703425	971	18.73	2.62	12	0.06	134.00	957.00	5100	20240426	-50.78	2300	20240805	9.13	5100	-50.78	20240426	2300	9.13	20240805	5100	-50.78	20240426	2300	9.13	20240805	0.21	N	413630	100	38 억		139173	N	N	0	N	00	N
7	20241031	111412	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	-35	5	-1.36	24081945	9463	146.19	2665	2665	2510	3330	1800	2565	2544.85	0.36	0	-3471	2718	2641	2598	2521	2478	2620	2500	39	765	100	1530	5	1	38703425	979	18.88	2.64	12	0.02	134.00	957.00	5100	20240426	-50.39	2300	20240805	10.00	5100	-50.39	20240426	2300	10.00	20240805	5100	-50.39	20240426	2300	10.00	20240805	0.21	N	413630	100	38 억		139173	N	N	0	N	00	N
8	20241031	101415	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	-45	5	-1.75	14199765	5549	85.73	2665	2665	2520	3330	1800	2565	2558.98	0.36	0	-1450	2718	2641	2598	2521	2478	2620	2500	39	765	100	1530	5	1	38703425	975	18.81	2.63	12	0.01	134.00	957.00	5100	20240426	-50.59	2300	20240805	9.57	5100	-50.59	20240426	2300	9.57	20240805	5100	-50.59	20240426	2300	9.57	20240805	0.21	N	413630	100	38 억		139173	N	N	0	N	00	N
9	20241031	091412	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	-35	5	-1.36	11514730	4487	69.32	2665	2665	2530	3330	1800	2565	2566.24	0.36	0	-1067	2718	2641	2598	2521	2478	2620	2500	39	765	100	1530	5	1	38703425	979	18.88	2.64	12	0.01	134.00	957.00	5100	20240426	-50.39	2300	20240805	10.00	5100	-50.39	20240426	2300	10.00	20240805	5100	-50.39	20240426	2300	10.00	20240805	0.21	N	413630	100	38 억		139173	N	N	0	N	00	N
10	20241030	161407	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	-35	5	-1.35	16713980	6420	46.29	2675	2675	2555	3380	1820	2600	2603.42	0.37	0	-4626	2703	2651	2608	2556	2513	2647	2552	39	780	100	1560	5	1	38703425	993	19.14	2.68	12	0.02	134.00	957.00	5100	20240426	-49.71	2300	20240805	11.52	5100	-49.71	20240426	2300	11.52	20240805	5100	-49.71	20240426	2300	11.52	20240805	0.21	N	413630	100	38 억		143796	N	N	0	N	00	N
11	20241030	151442	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	-20	5	-0.77	16430560	6310	45.49	2675	2675	2555	3380	1820	2600	2603.89	0.37	0	-4517	2703	2651	2608	2556	2513	2647	2552	39	780	100	1560	5	1	38703425	999	19.25	2.70	12	0.02	134.00	957.00	5100	20240426	-49.41	2300	20240805	12.17	5100	-49.41	20240426	2300	12.17	20240805	5100	-49.41	20240426	2300	12.17	20240805	0.21	N	413630	100	38 억		143796	N	N	0	N	00	N
12	20241030	141417	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	-30	5	-1.15	14023370	5371	38.72	2675	2675	2570	3380	1820	2600	2610.94	0.37	0	-4174	2703	2651	2608	2556	2513	2647	2552	39	780	100	1560	5	1	38703425	995	19.18	2.69	12	0.01	134.00	957.00	5100	20240426	-49.61	2300	20240805	11.74	5100	-49.61	20240426	2300	11.74	20240805	5100	-49.61	20240426	2300	11.74	20240805	0.21	N	413630	100	38 억		143796	N	N	0	N	00	N
13	20241030	131424	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	-20	5	-0.77	12606510	4821	34.76	2675	2675	2575	3380	1820	2600	2614.92	0.37	0	-3685	2703	2651	2608	2556	2513	2647	2552	39	780	100	1560	5	1	38703425	999	19.25	2.70	12	0.01	134.00	957.00	5100	20240426	-49.41	2300	20240805	12.17	5100	-49.41	20240426	2300	12.17	20240805	5100	-49.41	20240426	2300	12.17	20240805	0.21	N	413630	100	38 억		143796	N	N	0	N	00	N
14	20241030	121442	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	-5	5	-0.19	10370020	3957	28.53	2675	2675	2590	3380	1820	2600	2620.68	0.37	0	-3321	2703	2651	2608	2556	2513	2647	2552	39	780	100	1560	5	1	38703425	1004	19.37	2.71	12	0.01	134.00	957.00	5100	20240426	-49.12	2300	20240805	12.83	5100	-49.12	20240426	2300	12.83	20240805	5100	-49.12	20240426	2300	12.83	20240805	0.21	N	413630	100	38 억		143796	N	N	0	N	00	N
15	20241030	111418	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	0	3	0.00	8607180	3280	23.65	2675	2675	2590	3380	1820	2600	2624.14	0.37	0	-3101	2703	2651	2608	2556	2513	2647	2552	39	780	100	1560	5	1	38703425	1006	19.40	2.72	12	0.01	134.00	957.00	5100	20240426	-49.02	2300	20240805	13.04	5100	-49.02	20240426	2300	13.04	20240805	5100	-49.02	20240426	2300	13.04	20240805	0.21	N	413630	100	38 억		143796	N	N	0	N	00	N
16	20241030	101408	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	10	2	0.38	5735705	2176	15.69	2675	2675	2590	3380	1820	2600	2635.89	0.37	0	-2029	2703	2651	2608	2556	2513	2647	2552	39	780	100	1560	5	1	38703425	1010	19.48	2.73	12	0.01	134.00	957.00	5100	20240426	-48.82	2300	20240805	13.48	5100	-48.82	20240426	2300	13.48	20240805	5100	-48.82	20240426	2300	13.48	20240805	0.21	N	413630	100	38 억		143796	N	N	0	N	00	N
17	20241030	091417	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	60	2	2.31	2665340	1002	7.22	2675	2675	2660	3380	1820	2600	2660.02	0.37	0	-1002	2703	2651	2608	2556	2513	2647	2552	39	780	100	1560	5	1	38703425	1030	19.85	2.78	12	0.00	134.00	957.00	5100	20240426	-47.84	2300	20240805	15.65	5100	-47.84	20240426	2300	15.65	20240805	5100	-47.84	20240426	2300	15.65	20240805	0.21	N	413630	100	38 억		143796	N	N	0	N	00	N
18	20241029	161322	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	0	3	0.00	36083970	13854	42.76	2600	2660	2565	3380	1820	2600	2604.59	0.36	0	3033	2776	2687	2596	2507	2416	2732	2552	39	780	100	1560	5	1	38703425	1006	19.40	2.72	12	0.04	134.00	957.00	5100	20240426	-49.02	2300	20240805	13.04	5100	-49.02	20240426	2300	13.04	20240805	5100	-49.02	20240426	2300	13.04	20240805	0.21	N	413630	100	38 억		140726	N	N	0	N	00	N
19	20241029	151344	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	30	2	1.15	35374220	13582	41.92	2600	2660	2565	3380	1820	2600	2604.49	0.36	0	3134	2776	2687	2596	2507	2416	2732	2552	39	780	100	1560	5	1	38703425	1018	19.63	2.75	12	0.04	134.00	957.00	5100	20240426	-48.43	2300	20240805	14.35	5100	-48.43	20240426	2300	14.35	20240805	5100	-48.43	20240426	2300	14.35	20240805	0.21	N	413630	100	38 억		140726	N	N	0	N	00	N
20	20241029	141145	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	-20	5	-0.77	14837945	5710	17.62	2600	2660	2565	3380	1820	2600	2598.59	0.36	0	-3255	2776	2687	2596	2507	2416	2732	2552	39	780	100	1560	5	1	38703425	999	19.25	2.70	12	0.01	134.00	957.00	5100	20240426	-49.41	2300	20240805	12.17	5100	-49.41	20240426	2300	12.17	20240805	5100	-49.41	20240426	2300	12.17	20240805	0.21	N	413630	100	38 억		140726	N	N	0	N	00	N
21	20241029	131332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	15	2	0.58	6267575	2404	7.42	2600	2660	2565	3380	1820	2600	2607.14	0.36	0	-1407	2776	2687	2596	2507	2416	2732	2552	39	780	100	1560	5	1	38703425	1012	19.51	2.73	12	0.01	134.00	957.00	5100	20240426	-48.73	2300	20240805	13.70	5100	-48.73	20240426	2300	13.70	20240805	5100	-48.73	20240426	2300	13.70	20240805	0.21	N	413630	100	38 억		140726	N	N	0	N	00	N
22	20241029	121332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	15	2	0.58	6267575	2404	7.42	2600	2660	2565	3380	1820	2600	2607.14	0.36	0	-1407	2776	2687	2596	2507	2416	2732	2552	39	780	100	1560	5	1	38703425	1012	19.51	2.73	12	0.01	134.00	957.00	5100	20240426	-48.73	2300	20240805	13.70	5100	-48.73	20240426	2300	13.70	20240805	5100	-48.73	20240426	2300	13.70	20240805	0.21	N	413630	100	38 억		140726	N	N	0	N	00	N
23	20241029	111355	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	15	2	0.58	3203170	1231	3.80	2600	2660	2565	3380	1820	2600	2602.09	0.36	0	-826	2776	2687	2596	2507	2416	2732	2552	39	780	100	1560	5	1	38703425	1012	19.51	2.73	12	0.00	134.00	957.00	5100	20240426	-48.73	2300	20240805	13.70	5100	-48.73	20240426	2300	13.70	20240805	5100	-48.73	20240426	2300	13.70	20240805	0.21	N	413630	100	38 억		140726	N	N	0	N	00	N
24	20241029	101330	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	15	2	0.58	2643905	1015	3.13	2600	2660	2585	3380	1820	2600	2604.83	0.36	0	-872	2776	2687	2596	2507	2416	2732	2552	39	780	100	1560	5	1	38703425	1012	19.51	2.73	12	0.00	134.00	957.00	5100	20240426	-48.73	2300	20240805	13.70	5100	-48.73	20240426	2300	13.70	20240805	5100	-48.73	20240426	2300	13.70	20240805	0.21	N	413630	100	38 억		140726	N	N	0	N	00	N
25	20241028	161315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	30	2	1.17	83112955	32403	45.93	2545	2685	2505	3340	1800	2570	2564.91	0.34	0	9718	2803	2686	2563	2446	2323	2745	2505	39	770	100	1540	5	1	38703425	1006	19.40	2.72	12	0.08	134.00	957.00	5100	20240426	-49.02	2300	20240805	13.04	5100	-49.02	20240426	2300	13.04	20240805	5100	-49.02	20240426	2300	13.04	20240805	0.22	N	413630	100	38 억		130928	N	N	0	N	00	N
26	20241028	151328	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	35	2	1.36	82163890	32038	45.41	2545	2685	2505	3340	1800	2570	2564.58	0.34	0	9885	2803	2686	2563	2446	2323	2745	2505	39	770	100	1540	5	1	38703425	1008	19.44	2.72	12	0.08	134.00	957.00	5100	20240426	-48.92	2300	20240805	13.26	5100	-48.92	20240426	2300	13.26	20240805	5100	-48.92	20240426	2300	13.26	20240805	0.22	N	413630	100	38 억		130928	N	N	0	N	00	N
27	20241028	141330	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	45	2	1.75	75899175	29639	42.01	2545	2685	2505	3340	1800	2570	2560.79	0.34	0	9889	2803	2686	2563	2446	2323	2745	2505	39	770	100	1540	5	1	38703425	1012	19.51	2.73	12	0.08	134.00	957.00	5100	20240426	-48.73	2300	20240805	13.70	5100	-48.73	20240426	2300	13.70	20240805	5100	-48.73	20240426	2300	13.70	20240805	0.22	N	413630	100	38 억		130928	N	N	0	N	00	N
28	20241028	131324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	45	2	1.75	67352885	26363	37.37	2545	2685	2505	3340	1800	2570	2554.83	0.34	0	9690	2803	2686	2563	2446	2323	2745	2505	39	770	100	1540	5	1	38703425	1012	19.51	2.73	12	0.07	134.00	957.00	5100	20240426	-48.73	2300	20240805	13.70	5100	-48.73	20240426	2300	13.70	20240805	5100	-48.73	20240426	2300	13.70	20240805	0.22	N	413630	100	38 억		130928	N	N	0	N	00	N
29	20241028	121324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	50	2	1.95	65391670	25613	36.30	2545	2685	2505	3340	1800	2570	2553.07	0.34	0	10148	2803	2686	2563	2446	2323	2745	2505	39	770	100	1540	5	1	38703425	1014	19.55	2.74	12	0.07	134.00	957.00	5100	20240426	-48.63	2300	20240805	13.91	5100	-48.63	20240426	2300	13.91	20240805	5100	-48.63	20240426	2300	13.91	20240805	0.22	N	413630	100	38 억		130928	N	N	0	N	00	N
30	20241028	111114	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	50	2	1.95	65055690	25484	36.12	2545	2685	2505	3340	1800	2570	2552.81	0.34	0	10158	2803	2686	2563	2446	2323	2745	2505	39	770	100	1540	5	1	38703425	1014	19.55	2.74	12	0.07	134.00	957.00	5100	20240426	-48.63	2300	20240805	13.91	5100	-48.63	20240426	2300	13.91	20240805	5100	-48.63	20240426	2300	13.91	20240805	0.22	N	413630	100	38 억		130928	N	N	0	N	00	N
31	20241028	101310	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	50	2	1.95	64772030	25375	35.97	2545	2685	2505	3340	1800	2570	2552.59	0.34	0	10158	2803	2686	2563	2446	2323	2745	2505	39	770	100	1540	5	1	38703425	1014	19.55	2.74	12	0.07	134.00	957.00	5100	20240426	-48.63	2300	20240805	13.91	5100	-48.63	20240426	2300	13.91	20240805	5100	-48.63	20240426	2300	13.91	20240805	0.22	N	413630	100	38 억		130928	N	N	0	N	00	N
32	20241028	091320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	-60	5	-2.33	18987815	7560	10.72	2545	2545	2505	3340	1800	2570	2511.62	0.34	0	4160	2803	2686	2563	2446	2323	2745	2505	39	770	100	1540	5	1	38703425	971	18.73	2.62	12	0.02	134.00	957.00	5100	20240426	-50.78	2300	20240805	9.13	5100	-50.78	20240426	2300	9.13	20240805	5100	-50.78	20240426	2300	9.13	20240805	0.22	N	413630	100	38 억		130928	N	N	0	N	00	N
33	20241025	161322	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	70	2	2.80	173961725	69323	149.69	2515	2680	2440	3250	1750	2500	2509.44	0.33	0	4968	2763	2631	2563	2431	2363	2597	2397	39	750	100	1500	5	1	38703425	995	19.18	2.69	12	0.18	134.00	957.00	5100	20240426	-49.61	2300	20240805	11.74	5100	-49.61	20240426	2300	11.74	20240805	5100	-49.61	20240426	2300	11.74	20240805	0.22	N	413630	100	38 억		125828	N	N	0	N	00	N
34	20241025	151327	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	45	2	1.80	172671600	68821	148.61	2515	2680	2440	3250	1750	2500	2509.00	0.33	0	4992	2763	2631	2563	2431	2363	2597	2397	39	750	100	1500	5	1	38703425	985	18.99	2.66	12	0.18	134.00	957.00	5100	20240426	-50.10	2300	20240805	10.65	5100	-50.10	20240426	2300	10.65	20240805	5100	-50.10	20240426	2300	10.65	20240805	0.22	N	413630	100	38 억		125828	N	N	0	N	00	N
35	20241025	141324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	35	2	1.40	168887665	67329	145.39	2515	2680	2440	3250	1750	2500	2508.39	0.33	0	4346	2763	2631	2563	2431	2363	2597	2397	39	750	100	1500	5	1	38703425	981	18.92	2.65	12	0.17	134.00	957.00	5100	20240426	-50.29	2300	20240805	10.22	5100	-50.29	20240426	2300	10.22	20240805	5100	-50.29	20240426	2300	10.22	20240805	0.22	N	413630	100	38 억		125828	N	N	0	N	00	N
36	20241025	131324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	60	2	2.40	147501350	58883	127.15	2515	2680	2440	3250	1750	2500	2504.99	0.33	0	3885	2763	2631	2563	2431	2363	2597	2397	39	750	100	1500	5	1	38703425	991	19.10	2.68	12	0.15	134.00	957.00	5100	20240426	-49.80	2300	20240805	11.30	5100	-49.80	20240426	2300	11.30	20240805	5100	-49.80	20240426	2300	11.30	20240805	0.22	N	413630	100	38 억		125828	N	N	0	N	00	N
37	20241025	121327	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	115	2	4.60	138665180	55450	119.74	2515	2680	2440	3250	1750	2500	2500.72	0.33	0	4765	2763	2631	2563	2431	2363	2597	2397	39	750	100	1500	5	1	38703425	1012	19.51	2.73	12	0.14	134.00	957.00	5100	20240426	-48.73	2300	20240805	13.70	5100	-48.73	20240426	2300	13.70	20240805	5100	-48.73	20240426	2300	13.70	20240805	0.22	N	413630	100	38 억		125828	N	N	0	N	00	N
38	20241025	111321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	5	2	0.20	97546850	39134	84.50	2515	2575	2440	3250	1750	2500	2492.64	0.33	0	71	2763	2631	2563	2431	2363	2597	2397	39	750	100	1500	5	1	38703425	970	18.69	2.62	12	0.10	134.00	957.00	5100	20240426	-50.88	2300	20240805	8.91	5100	-50.88	20240426	2300	8.91	20240805	5100	-50.88	20240426	2300	8.91	20240805	0.22	N	413630	100	38 억		125828	N	N	0	N	00	N
39	20241025	101322	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	5	2	0.20	21146755	8549	18.46	2515	2545	2450	3250	1750	2500	2473.59	0.33	0	4772	2763	2631	2563	2431	2363	2597	2397	39	750	100	1500	5	1	38703425	970	18.69	2.62	12	0.02	134.00	957.00	5100	20240426	-50.88	2300	20240805	8.91	5100	-50.88	20240426	2300	8.91	20240805	5100	-50.88	20240426	2300	8.91	20240805	0.22	N	413630	100	38 억		125828	N	N	0	N	00	N
40	20241025	091325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	0	3	0.00	15713650	6373	13.76	2515	2545	2450	3250	1750	2500	2465.66	0.33	0	4088	2763	2631	2563	2431	2363	2597	2397	39	750	100	1500	5	1	38703425	968	18.66	2.61	12	0.02	134.00	957.00	5100	20240426	-50.98	2300	20240805	8.70	5100	-50.98	20240426	2300	8.70	20240805	5100	-50.98	20240426	2300	8.70	20240805	0.22	N	413630	100	38 억		125828	N	N	0	N	00	N
41	20241024	161256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	-90	5	-3.47	118354180	46310	333.53	2600	2695	2495	3365	1815	2590	2555.90	0.32	0	1825	2780	2685	2635	2540	2490	2732	2587	39	775	100	1550	5	1	38703425	968	18.66	2.61	12	0.12	134.00	957.00	5100	20240426	-50.98	2300	20240805	8.70	5100	-50.98	20240426	2300	8.70	20240805	5100	-50.98	20240426	2300	8.70	20240805	0.22	N	413630	100	38 억		123977	N	N	0	N	00	N
42	20241024	151309	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	-70	5	-2.70	90764990	35344	254.55	2600	2695	2495	3365	1815	2590	2568.05	0.32	0	1030	2780	2685	2635	2540	2490	2732	2587	39	775	100	1550	5	1	38703425	975	18.81	2.63	12	0.09	134.00	957.00	5100	20240426	-50.59	2300	20240805	9.57	5100	-50.59	20240426	2300	9.57	20240805	5100	-50.59	20240426	2300	9.57	20240805	0.22	N	413630	100	38 억		123977	N	N	0	N	00	N
43	20241024	141255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	-20	5	-0.77	50759150	19494	140.40	2600	2695	2570	3365	1815	2590	2603.83	0.32	0	-1516	2780	2685	2635	2540	2490	2732	2587	39	775	100	1550	5	1	38703425	995	19.18	2.69	12	0.05	134.00	957.00	5100	20240426	-49.61	2300	20240805	11.74	5100	-49.61	20240426	2300	11.74	20240805	5100	-49.61	20240426	2300	11.74	20240805	0.22	N	413630	100	38 억		123977	N	N	0	N	00	N
44	20241024	131307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	0	3	0.00	46693435	17916	129.03	2600	2695	2580	3365	1815	2590	2606.24	0.32	0	-740	2780	2685	2635	2540	2490	2732	2587	39	775	100	1550	5	1	38703425	1002	19.33	2.71	12	0.05	134.00	957.00	5100	20240426	-49.22	2300	20240805	12.61	5100	-49.22	20240426	2300	12.61	20240805	5100	-49.22	20240426	2300	12.61	20240805	0.22	N	413630	100	38 억		123977	N	N	0	N	00	N
45	20241024	121301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	-10	5	-0.39	46659840	17903	128.94	2600	2695	2580	3365	1815	2590	2606.26	0.32	0	-744	2780	2685	2635	2540	2490	2732	2587	39	775	100	1550	5	1	38703425	999	19.25	2.70	12	0.05	134.00	957.00	5100	20240426	-49.41	2300	20240805	12.17	5100	-49.41	20240426	2300	12.17	20240805	5100	-49.41	20240426	2300	12.17	20240805	0.22	N	413630	100	38 억		123977	N	N	0	N	00	N
46	20241024	111300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	15	2	0.58	37097225	14207	102.32	2600	2695	2580	3365	1815	2590	2611.19	0.32	0	-721	2780	2685	2635	2540	2490	2732	2587	39	775	100	1550	5	1	38703425	1008	19.44	2.72	12	0.04	134.00	957.00	5100	20240426	-48.92	2300	20240805	13.26	5100	-48.92	20240426	2300	13.26	20240805	5100	-48.92	20240426	2300	13.26	20240805	0.22	N	413630	100	38 억		123977	N	N	0	N	00	N
47	20241024	101134	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	45	2	1.74	26746090	10245	73.78	2600	2695	2580	3365	1815	2590	2610.65	0.32	0	-398	2780	2685	2635	2540	2490	2732	2587	39	775	100	1550	5	1	38703425	1020	19.66	2.75	12	0.03	134.00	957.00	5100	20240426	-48.33	2300	20240805	14.57	5100	-48.33	20240426	2300	14.57	20240805	5100	-48.33	20240426	2300	14.57	20240805	0.22	N	413630	100	38 억		123977	N	N	0	N	00	N
48	20241024	091359	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	-5	5	-0.19	6024020	2321	16.72	2600	2600	2585	3365	1815	2590	2595.44	0.32	0	-8	2780	2685	2635	2540	2490	2732	2587	39	775	100	1550	5	1	38703425	1000	19.29	2.70	12	0.01	134.00	957.00	5100	20240426	-49.31	2300	20240805	12.39	5100	-49.31	20240426	2300	12.39	20240805	5100	-49.31	20240426	2300	12.39	20240805	0.22	N	413630	100	38 억		123977	N	N	0	N	00	N
49	20241023	161305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	-20	5	-0.77	36354305	13885	66.14	2585	2730	2585	3390	1830	2610	2618.24	0.32	0	-1174	2730	2670	2640	2580	2550	2655	2565	39	780	100	1560	5	1	38703425	1002	19.33	2.71	12	0.04	134.00	957.00	5100	20240426	-49.22	2300	20240805	12.61	5100	-49.22	20240426	2300	12.61	20240805	5100	-49.22	20240426	2300	12.61	20240805	0.23	N	413630	100	38 억		125060	N	N	0	N	00	N
50	20241023	151331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	10	2	0.38	30050025	11455	54.56	2585	2730	2585	3390	1830	2610	2623.31	0.32	0	-1100	2730	2670	2640	2580	2550	2655	2565	39	780	100	1560	5	1	38703425	1014	19.55	2.74	12	0.03	134.00	957.00	5100	20240426	-48.63	2300	20240805	13.91	5100	-48.63	20240426	2300	13.91	20240805	5100	-48.63	20240426	2300	13.91	20240805	0.23	N	413630	100	38 억		125060	N	N	0	N	00	N
51	20241023	141336	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	5	2	0.19	27111910	10330	49.20	2585	2730	2585	3390	1830	2610	2624.58	0.32	0	-1284	2730	2670	2640	2580	2550	2655	2565	39	780	100	1560	5	1	38703425	1012	19.51	2.73	12	0.03	134.00	957.00	5100	20240426	-48.73	2300	20240805	13.70	5100	-48.73	20240426	2300	13.70	20240805	5100	-48.73	20240426	2300	13.70	20240805	0.23	N	413630	100	38 억		125060	N	N	0	N	00	N
52	20241023	131316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	40	2	1.53	17302875	6571	31.30	2585	2730	2585	3390	1830	2610	2633.22	0.32	0	-1793	2730	2670	2640	2580	2550	2655	2565	39	780	100	1560	5	1	38703425	1026	19.78	2.77	12	0.02	134.00	957.00	5100	20240426	-48.04	2300	20240805	15.22	5100	-48.04	20240426	2300	15.22	20240805	5100	-48.04	20240426	2300	15.22	20240805	0.23	N	413630	100	38 억		125060	N	N	0	N	00	N
53	20241023	121312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	65	2	2.49	13703190	5215	24.84	2585	2730	2585	3390	1830	2610	2627.65	0.32	0	-1576	2730	2670	2640	2580	2550	2655	2565	39	780	100	1560	5	1	38703425	1035	19.96	2.80	12	0.01	134.00	957.00	5100	20240426	-47.55	2300	20240805	16.30	5100	-47.55	20240426	2300	16.30	20240805	5100	-47.55	20240426	2300	16.30	20240805	0.23	N	413630	100	38 억		125060	N	N	0	N	00	N
54	20241023	111305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	50	2	1.92	11513780	4394	20.93	2585	2730	2585	3390	1830	2610	2620.34	0.32	0	-971	2730	2670	2640	2580	2550	2655	2565	39	780	100	1560	5	1	38703425	1030	19.85	2.78	12	0.01	134.00	957.00	5100	20240426	-47.84	2300	20240805	15.65	5100	-47.84	20240426	2300	15.65	20240805	5100	-47.84	20240426	2300	15.65	20240805	0.23	N	413630	100	38 억		125060	N	N	0	N	00	N
55	20241023	101309	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	105	2	4.02	9463055	3621	17.25	2585	2730	2585	3390	1830	2610	2613.38	0.32	0	-319	2730	2670	2640	2580	2550	2655	2565	39	780	100	1560	5	1	38703425	1051	20.26	2.84	12	0.01	134.00	957.00	5100	20240426	-46.76	2300	20240805	18.04	5100	-46.76	20240426	2300	18.04	20240805	5100	-46.76	20240426	2300	18.04	20240805	0.23	N	413630	100	38 억		125060	N	N	0	N	00	N
56	20241023	091310	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	-5	5	-0.19	7692330	2955	14.08	2585	2670	2585	3390	1830	2610	2603.16	0.32	0	-124	2730	2670	2640	2580	2550	2655	2565	39	780	100	1560	5	1	38703425	1008	19.44	2.72	12	0.01	134.00	957.00	5100	20240426	-48.92	2300	20240805	13.26	5100	-48.92	20240426	2300	13.26	20240805	5100	-48.92	20240426	2300	13.26	20240805	0.23	N	413630	100	38 억		125060	N	N	0	N	00	N
57	20241022	161254	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	-95	5	-3.51	55505630	20994	160.55	2685	2700	2610	3515	1895	2705	2643.88	0.33	0	-1210	2755	2730	2710	2685	2665	2727	2682	39	810	100	1620	5	1	38703425	1010	19.48	2.73	12	0.05	134.00	957.00	5100	20240426	-48.82	2300	20240805	13.48	5100	-48.82	20240426	2300	13.48	20240805	5100	-48.82	20240426	2300	13.48	20240805	0.22	N	413630	100	38 억		125895	N	N	0	N	00	N
58	20241022	151312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-85	5	-3.14	53381640	20185	154.37	2685	2700	2620	3515	1895	2705	2644.62	0.33	0	-696	2755	2730	2710	2685	2665	2727	2682	39	810	100	1620	5	1	38703425	1014	19.55	2.74	12	0.05	134.00	957.00	5100	20240426	-48.63	2300	20240805	13.91	5100	-48.63	20240426	2300	13.91	20240805	5100	-48.63	20240426	2300	13.91	20240805	0.22	N	413630	100	38 억		125895	N	N	0	N	00	N
59	20241022	141312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	-80	5	-2.96	52110080	19701	150.67	2685	2700	2620	3515	1895	2705	2645.05	0.33	0	-465	2755	2730	2710	2685	2665	2727	2682	39	810	100	1620	5	1	38703425	1016	19.59	2.74	12	0.05	134.00	957.00	5100	20240426	-48.53	2300	20240805	14.13	5100	-48.53	20240426	2300	14.13	20240805	5100	-48.53	20240426	2300	14.13	20240805	0.22	N	413630	100	38 억		125895	N	N	0	N	00	N
60	20241022	131311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	-55	5	-2.03	51653110	19527	149.33	2685	2700	2620	3515	1895	2705	2645.21	0.33	0	-465	2755	2730	2710	2685	2665	2727	2682	39	810	100	1620	5	1	38703425	1026	19.78	2.77	12	0.05	134.00	957.00	5100	20240426	-48.04	2300	20240805	15.22	5100	-48.04	20240426	2300	15.22	20240805	5100	-48.04	20240426	2300	15.22	20240805	0.22	N	413630	100	38 억		125895	N	N	0	N	00	N
61	20241022	121306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-85	5	-3.14	51106110	19320	147.75	2685	2700	2620	3515	1895	2705	2645.24	0.33	0	-283	2755	2730	2710	2685	2665	2727	2682	39	810	100	1620	5	1	38703425	1014	19.55	2.74	12	0.05	134.00	957.00	5100	20240426	-48.63	2300	20240805	13.91	5100	-48.63	20240426	2300	13.91	20240805	5100	-48.63	20240426	2300	13.91	20240805	0.22	N	413630	100	38 억		125895	N	N	0	N	00	N
62	20241022	111301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-85	5	-3.14	48358640	18273	139.74	2685	2700	2620	3515	1895	2705	2646.45	0.33	0	-528	2755	2730	2710	2685	2665	2727	2682	39	810	100	1620	5	1	38703425	1014	19.55	2.74	12	0.05	134.00	957.00	5100	20240426	-48.63	2300	20240805	13.91	5100	-48.63	20240426	2300	13.91	20240805	5100	-48.63	20240426	2300	13.91	20240805	0.22	N	413630	100	38 억		125895	N	N	0	N	00	N
63	20241022	101304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	-55	5	-2.03	42777135	16147	123.49	2685	2700	2630	3515	1895	2705	2649.23	0.33	0	-298	2755	2730	2710	2685	2665	2727	2682	39	810	100	1620	5	1	38703425	1026	19.78	2.77	12	0.04	134.00	957.00	5100	20240426	-48.04	2300	20240805	15.22	5100	-48.04	20240426	2300	15.22	20240805	5100	-48.04	20240426	2300	15.22	20240805	0.22	N	413630	100	38 억		125895	N	N	0	N	00	N
64	20241022	091304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-25	5	-0.92	3146855	1174	8.98	2685	2700	2680	3515	1895	2705	2680.46	0.33	0	-485	2755	2730	2710	2685	2665	2727	2682	39	810	100	1620	5	1	38703425	1037	20.00	2.80	12	0.00	134.00	957.00	5100	20240426	-47.45	2300	20240805	16.52	5100	-47.45	20240426	2300	16.52	20240805	5100	-47.45	20240426	2300	16.52	20240805	0.22	N	413630	100	38 억		125895	N	N	0	N	00	N
65	20241021	161249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-35	5	-1.28	35394190	13076	51.55	2705	2735	2690	3560	1920	2740	2706.81	0.33	0	-1518	2853	2796	2758	2701	2663	2777	2682	39	820	100	1640	5	1	38703425	1047	20.19	2.83	12	0.03	134.00	957.00	5100	20240426	-46.96	2300	20240805	17.61	5100	-46.96	20240426	2300	17.61	20240805	5100	-46.96	20240426	2300	17.61	20240805	0.22	N	413630	100	38 억		127347	N	N	0	N	00	N
66	20241021	151259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-40	5	-1.46	33886240	12517	49.34	2705	2735	2690	3560	1920	2740	2707.22	0.33	0	-1491	2853	2796	2758	2701	2663	2777	2682	39	820	100	1640	5	1	38703425	1045	20.15	2.82	12	0.03	134.00	957.00	5100	20240426	-47.06	2300	20240805	17.39	5100	-47.06	20240426	2300	17.39	20240805	5100	-47.06	20240426	2300	17.39	20240805	0.22	N	413630	100	38 억		127347	N	N	0	N	00	N
67	20241021	141301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-10	5	-0.36	30905315	11418	45.01	2705	2735	2690	3560	1920	2740	2706.72	0.33	0	-1407	2853	2796	2758	2701	2663	2777	2682	39	820	100	1640	5	1	38703425	1057	20.37	2.85	12	0.03	134.00	957.00	5100	20240426	-46.47	2300	20240805	18.70	5100	-46.47	20240426	2300	18.70	20240805	5100	-46.47	20240426	2300	18.70	20240805	0.22	N	413630	100	38 억		127347	N	N	0	N	00	N
68	20241021	131258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-30	5	-1.09	23787800	8799	34.69	2705	2730	2690	3560	1920	2740	2703.47	0.33	0	-1356	2853	2796	2758	2701	2663	2777	2682	39	820	100	1640	5	1	38703425	1049	20.22	2.83	12	0.02	134.00	957.00	5100	20240426	-46.86	2300	20240805	17.83	5100	-46.86	20240426	2300	17.83	20240805	5100	-46.86	20240426	2300	17.83	20240805	0.22	N	413630	100	38 억		127347	N	N	0	N	00	N
69	20241021	121257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-25	5	-0.91	23417820	8662	34.15	2705	2730	2690	3560	1920	2740	2703.51	0.33	0	-1354	2853	2796	2758	2701	2663	2777	2682	39	820	100	1640	5	1	38703425	1051	20.26	2.84	12	0.02	134.00	957.00	5100	20240426	-46.76	2300	20240805	18.04	5100	-46.76	20240426	2300	18.04	20240805	5100	-46.76	20240426	2300	18.04	20240805	0.22	N	413630	100	38 억		127347	N	N	0	N	00	N
70	20241021	111250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-40	5	-1.46	22059015	8157	32.16	2705	2730	2690	3560	1920	2740	2704.30	0.33	0	-1354	2853	2796	2758	2701	2663	2777	2682	39	820	100	1640	5	1	38703425	1045	20.15	2.82	12	0.02	134.00	957.00	5100	20240426	-47.06	2300	20240805	17.39	5100	-47.06	20240426	2300	17.39	20240805	5100	-47.06	20240426	2300	17.39	20240805	0.22	N	413630	100	38 억		127347	N	N	0	N	00	N
71	20241021	101256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-25	5	-0.91	19693530	7281	28.70	2705	2730	2700	3560	1920	2740	2704.78	0.33	0	-987	2853	2796	2758	2701	2663	2777	2682	39	820	100	1640	5	1	38703425	1051	20.26	2.84	12	0.02	134.00	957.00	5100	20240426	-46.76	2300	20240805	18.04	5100	-46.76	20240426	2300	18.04	20240805	5100	-46.76	20240426	2300	18.04	20240805	0.22	N	413630	100	38 억		127347	N	N	0	N	00	N
72	20241021	091253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-20	5	-0.73	1152225	423	1.67	2705	2730	2705	3560	1920	2740	2723.94	0.33	0	-1	2853	2796	2758	2701	2663	2777	2682	39	820	100	1640	5	1	38703425	1053	20.30	2.84	12	0.00	134.00	957.00	5100	20240426	-46.67	2300	20240805	18.26	5100	-46.67	20240426	2300	18.26	20240805	5100	-46.67	20240426	2300	18.26	20240805	0.22	N	413630	100	38 억		127347	N	N	0	N	00	N
73	20241018	161251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-25	5	-0.90	69962945	25367	220.43	2765	2815	2720	3590	1940	2765	2758.03	0.34	0	-4987	2848	2806	2783	2741	2718	2795	2730	39	825	100	1650	5	1	38703425	1060	20.45	2.86	12	0.07	134.00	957.00	5100	20240426	-46.27	2300	20240805	19.13	5100	-46.27	20240426	2300	19.13	20240805	5100	-46.27	20240426	2255	21.51	20231018	0.22	N	413630	100	38 억		132330	N	N	0	N	00	N
74	20241018	151324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-45	5	-1.63	67924860	24620	213.94	2765	2815	2720	3590	1940	2765	2758.93	0.34	0	-4475	2848	2806	2783	2741	2718	2795	2730	39	825	100	1650	5	1	38703425	1053	20.30	2.84	12	0.06	134.00	957.00	5100	20240426	-46.67	2300	20240805	18.26	5100	-46.67	20240426	2300	18.26	20240805	5100	-46.67	20240426	2255	20.62	20231018	0.22	N	413630	100	38 억		132330	N	N	0	N	00	N
75	20241018	141324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-35	5	-1.27	67794075	24572	213.52	2765	2815	2720	3590	1940	2765	2759.00	0.34	0	-4465	2848	2806	2783	2741	2718	2795	2730	39	825	100	1650	5	1	38703425	1057	20.37	2.85	12	0.06	134.00	957.00	5100	20240426	-46.47	2300	20240805	18.70	5100	-46.47	20240426	2300	18.70	20240805	5100	-46.47	20240426	2255	21.06	20231018	0.22	N	413630	100	38 억		132330	N	N	0	N	00	N
76	20241018	131309	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-20	5	-0.72	60119050	21763	189.11	2765	2815	2725	3590	1940	2765	2762.44	0.34	0	-4038	2848	2806	2783	2741	2718	2795	2730	39	825	100	1650	5	1	38703425	1062	20.49	2.87	12	0.06	134.00	957.00	5100	20240426	-46.18	2300	20240805	19.35	5100	-46.18	20240426	2300	19.35	20240805	5100	-46.18	20240426	2255	21.73	20231018	0.22	N	413630	100	38 억		132330	N	N	0	N	00	N
77	20241018	121318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-20	5	-0.72	56674325	20502	178.15	2765	2815	2725	3590	1940	2765	2764.33	0.34	0	-4043	2848	2806	2783	2741	2718	2795	2730	39	825	100	1650	5	1	38703425	1062	20.49	2.87	12	0.05	134.00	957.00	5100	20240426	-46.18	2300	20240805	19.35	5100	-46.18	20240426	2300	19.35	20240805	5100	-46.18	20240426	2255	21.73	20231018	0.22	N	413630	100	38 억		132330	N	N	0	N	00	N
78	20241018	111316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-10	5	-0.36	50327070	18181	157.99	2765	2815	2725	3590	1940	2765	2768.11	0.34	0	-4107	2848	2806	2783	2741	2718	2795	2730	39	825	100	1650	5	1	38703425	1066	20.56	2.88	12	0.05	134.00	957.00	5100	20240426	-45.98	2300	20240805	19.78	5100	-45.98	20240426	2300	19.78	20240805	5100	-45.98	20240426	2255	22.17	20231018	0.22	N	413630	100	38 억		132330	N	N	0	N	00	N
79	20241018	101300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	15	2	0.54	13949495	5053	43.91	2765	2785	2725	3590	1940	2765	2760.64	0.34	0	-1171	2848	2806	2783	2741	2718	2795	2730	39	825	100	1650	5	1	38703425	1076	20.75	2.90	12	0.01	134.00	957.00	5100	20240426	-45.49	2300	20240805	20.87	5100	-45.49	20240426	2300	20.87	20240805	5100	-45.49	20240426	2255	23.28	20231018	0.22	N	413630	100	38 억		132330	N	N	0	N	00	N
80	20241018	091259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	10	2	0.36	3574190	1292	11.23	2765	2775	2760	3590	1940	2765	2766.40	0.34	0	-939	2848	2806	2783	2741	2718	2795	2730	39	825	100	1650	5	1	38703425	1074	20.71	2.90	12	0.00	134.00	957.00	5100	20240426	-45.59	2300	20240805	20.65	5100	-45.59	20240426	2300	20.65	20240805	5100	-45.59	20240426	2255	23.06	20231018	0.22	N	413630	100	38 억		132330	N	N	0	N	00	N
81	20241017	161255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-20	5	-0.72	30653840	10987	25.72	2800	2825	2760	3620	1950	2785	2790.02	0.34	0	969	2921	2852	2801	2732	2681	2827	2707	39	835	100	1670	5	1	38703425	1070	20.63	2.89	12	0.03	134.00	957.00	5100	20240426	-45.78	2300	20240805	20.22	5100	-45.78	20240426	2300	20.22	20240805	5100	-45.78	20240426	2240	23.44	20231017	0.22	N	413630	100	38 억		131352	N	N	0	N	00	N
82	20241017	151259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	10	2	0.36	28753405	10300	24.11	2800	2825	2760	3620	1950	2785	2791.61	0.34	0	1352	2921	2852	2801	2732	2681	2827	2707	39	835	100	1670	5	1	38703425	1082	20.86	2.92	12	0.03	134.00	957.00	5100	20240426	-45.20	2300	20240805	21.52	5100	-45.20	20240426	2300	21.52	20240805	5100	-45.20	20240426	2240	24.78	20231017	0.22	N	413630	100	38 억		131352	N	N	0	N	00	N
83	20241017	141306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	15	2	0.54	18964600	6804	15.93	2800	2825	2760	3620	1950	2785	2787.28	0.34	0	1447	2921	2852	2801	2732	2681	2827	2707	39	835	100	1670	5	1	38703425	1084	20.90	2.93	12	0.02	134.00	957.00	5100	20240426	-45.10	2300	20240805	21.74	5100	-45.10	20240426	2300	21.74	20240805	5100	-45.10	20240426	2240	25.00	20231017	0.22	N	413630	100	38 억		131352	N	N	0	N	00	N
84	20241017	131258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-20	5	-0.72	14686175	5272	12.34	2800	2825	2760	3620	1950	2785	2785.70	0.34	0	1564	2921	2852	2801	2732	2681	2827	2707	39	835	100	1670	5	1	38703425	1070	20.63	2.89	12	0.01	134.00	957.00	5100	20240426	-45.78	2300	20240805	20.22	5100	-45.78	20240426	2300	20.22	20240805	5100	-45.78	20240426	2240	23.44	20231017	0.22	N	413630	100	38 억		131352	N	N	0	N	00	N
85	20241017	121304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	0	3	0.00	12984075	4657	10.90	2800	2825	2760	3620	1950	2785	2788.09	0.34	0	1783	2921	2852	2801	2732	2681	2827	2707	39	835	100	1670	5	1	38703425	1078	20.78	2.91	12	0.01	134.00	957.00	5100	20240426	-45.39	2300	20240805	21.09	5100	-45.39	20240426	2300	21.09	20240805	5100	-45.39	20240426	2240	24.33	20231017	0.22	N	413630	100	38 억		131352	N	N	0	N	00	N
86	20241017	111302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-5	5	-0.18	8321595	2972	6.96	2800	2825	2760	3620	1950	2785	2800.11	0.34	0	785	2921	2852	2801	2732	2681	2827	2707	39	835	100	1670	5	1	38703425	1076	20.75	2.90	12	0.01	134.00	957.00	5100	20240426	-45.49	2300	20240805	20.87	5100	-45.49	20240426	2300	20.87	20240805	5100	-45.49	20240426	2240	24.11	20231017	0.22	N	413630	100	38 억		131352	N	N	0	N	00	N
87	20241017	101259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	25	2	0.90	6201575	2211	5.18	2800	2825	2790	3620	1950	2785	2805.06	0.34	0	705	2921	2852	2801	2732	2681	2827	2707	39	835	100	1670	5	1	38703425	1088	20.97	2.94	12	0.01	134.00	957.00	5100	20240426	-44.90	2300	20240805	22.17	5100	-44.90	20240426	2300	22.17	20240805	5100	-44.90	20240426	2240	25.45	20231017	0.22	N	413630	100	38 억		131352	N	N	0	N	00	N
88	20241017	091250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	10	2	0.36	5780525	2061	4.82	2800	2805	2795	3620	1950	2785	2804.92	0.34	0	717	2921	2852	2801	2732	2681	2827	2707	39	835	100	1670	5	1	38703425	1082	20.86	2.92	12	0.01	134.00	957.00	5100	20240426	-45.20	2300	20240805	21.52	5100	-45.20	20240426	2300	21.52	20240805	5100	-45.20	20240426	2240	24.78	20231017	0.22	N	413630	100	38 억		131352	N	N	0	N	00	N
89	20241016	161243	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-95	5	-3.30	120084925	42724	140.66	2850	2870	2750	3740	2020	2880	2810.73	0.36	0	-9818	3083	2981	2908	2806	2733	2945	2770	39	860	100	1720	5	1	38703425	1078	20.78	2.91	12	0.11	134.00	957.00	5100	20240426	-45.39	2300	20240805	21.09	5100	-45.39	20240426	2300	21.09	20240805	5100	-45.39	20240426	2195	26.88	20231016	0.17	N	413630	100	38 억		140956	N	N	0	N	00	N
90	20241016	151251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-75	5	-2.60	117963735	41963	138.16	2850	2870	2750	3740	2020	2880	2811.14	0.36	0	-9550	3083	2981	2908	2806	2733	2945	2770	39	860	100	1720	5	1	38703425	1086	20.93	2.93	12	0.11	134.00	957.00	5100	20240426	-45.00	2300	20240805	21.96	5100	-45.00	20240426	2300	21.96	20240805	5100	-45.00	20240426	2195	27.79	20231016	0.17	N	413630	100	38 억		140956	N	N	0	N	00	N
91	20241016	141254	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-20	5	-0.69	101511460	36039	118.65	2850	2870	2755	3740	2020	2880	2816.71	0.36	0	-10064	3083	2981	2908	2806	2733	2945	2770	39	860	100	1720	5	1	38703425	1107	21.34	2.99	12	0.09	134.00	957.00	5100	20240426	-43.92	2300	20240805	24.35	5100	-43.92	20240426	2300	24.35	20240805	5100	-43.92	20240426	2195	30.30	20231016	0.17	N	413630	100	38 억		140956	N	N	0	N	00	N
92	20241016	131247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-90	5	-3.12	69911950	24906	82.00	2850	2870	2755	3740	2020	2880	2807.03	0.36	0	-2650	3083	2981	2908	2806	2733	2945	2770	39	860	100	1720	5	1	38703425	1080	20.82	2.92	12	0.06	134.00	957.00	5100	20240426	-45.29	2300	20240805	21.30	5100	-45.29	20240426	2300	21.30	20240805	5100	-45.29	20240426	2195	27.11	20231016	0.17	N	413630	100	38 억		140956	N	N	0	N	00	N
93	20241016	121247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-95	5	-3.30	62236360	22154	72.94	2850	2870	2755	3740	2020	2880	2809.26	0.36	0	-3160	3083	2981	2908	2806	2733	2945	2770	39	860	100	1720	5	1	38703425	1078	20.78	2.91	12	0.06	134.00	957.00	5100	20240426	-45.39	2300	20240805	21.09	5100	-45.39	20240426	2300	21.09	20240805	5100	-45.39	20240426	2195	26.88	20231016	0.17	N	413630	100	38 억		140956	N	N	0	N	00	N
94	20241016	111245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-35	5	-1.22	23184610	8209	27.03	2850	2870	2785	3740	2020	2880	2824.29	0.36	0	-4060	3083	2981	2908	2806	2733	2945	2770	39	860	100	1720	5	1	38703425	1101	21.23	2.97	12	0.02	134.00	957.00	5100	20240426	-44.22	2300	20240805	23.70	5100	-44.22	20240426	2300	23.70	20240805	5100	-44.22	20240426	2195	29.61	20231016	0.17	N	413630	100	38 억		140956	N	N	0	N	00	N
95	20241016	101244	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-30	5	-1.04	22635280	8015	26.39	2850	2870	2785	3740	2020	2880	2824.11	0.36	0	-4116	3083	2981	2908	2806	2733	2945	2770	39	860	100	1720	5	1	38703425	1103	21.27	2.98	12	0.02	134.00	957.00	5100	20240426	-44.12	2300	20240805	23.91	5100	-44.12	20240426	2300	23.91	20240805	5100	-44.12	20240426	2195	29.84	20231016	0.17	N	413630	100	38 억		140956	N	N	0	N	00	N
96	20241016	091249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-45	5	-1.56	3962620	1392	4.58	2850	2850	2835	3740	2020	2880	2846.71	0.36	0	-1032	3083	2981	2908	2806	2733	2945	2770	39	860	100	1720	5	1	38703425	1097	21.16	2.96	12	0.00	134.00	957.00	5100	20240426	-44.41	2300	20240805	23.26	5100	-44.41	20240426	2300	23.26	20240805	5100	-44.41	20240426	2195	29.16	20231016	0.17	N	413630	100	38 억		140956	N	N	0	N	00	N
97	20241015	161239	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	0	3	0.00	85514925	29873	26.39	3010	3010	2835	3740	2020	2880	2862.62	0.37	0	-2423	3066	2972	2926	2832	2786	2950	2810	39	860	100	1720	5	1	38703425	1115	21.49	3.01	12	0.08	134.00	957.00	5100	20240426	-43.53	2300	20240805	25.22	5100	-43.53	20240426	2300	25.22	20240805	5100	-43.53	20240426	2195	31.21	20231016	0.03	N	413630	100	38 억		143379	N	N	0	N	00	N
98	20241015	151249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-10	5	-0.35	84710100	29593	26.14	3010	3010	2835	3740	2020	2880	2862.50	0.37	0	-2302	3066	2972	2926	2832	2786	2950	2810	39	860	100	1720	5	1	38703425	1111	21.42	3.00	12	0.08	134.00	957.00	5100	20240426	-43.73	2300	20240805	24.78	5100	-43.73	20240426	2300	24.78	20240805	5100	-43.73	20240426	2195	30.75	20231016	0.03	N	413630	100	38 억		143379	N	N	0	N	00	N
99	20241015	141249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-20	5	-0.69	79729200	27846	24.60	3010	3010	2835	3740	2020	2880	2863.22	0.37	0	-1404	3066	2972	2926	2832	2786	2950	2810	39	860	100	1720	5	1	38703425	1107	21.34	2.99	12	0.07	134.00	957.00	5100	20240426	-43.92	2300	20240805	24.35	5100	-43.92	20240426	2300	24.35	20240805	5100	-43.92	20240426	2195	30.30	20231016	0.03	N	413630	100	38 억		143379	N	N	0	N	00	N
100	20241015	131245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-20	5	-0.69	47440200	16592	14.66	3010	3010	2835	3740	2020	2880	2859.22	0.37	0	-962	3066	2972	2926	2832	2786	2950	2810	39	860	100	1720	5	1	38703425	1107	21.34	2.99	12	0.04	134.00	957.00	5100	20240426	-43.92	2300	20240805	24.35	5100	-43.92	20240426	2300	24.35	20240805	5100	-43.92	20240426	2195	30.30	20231016	0.03	N	413630	100	38 억		143379	N	N	0	N	00	N
101	20241015	121249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-5	5	-0.17	37208040	12999	11.48	3010	3010	2835	3740	2020	2880	2862.38	0.37	0	-2017	3066	2972	2926	2832	2786	2950	2810	39	860	100	1720	5	1	38703425	1113	21.46	3.00	12	0.03	134.00	957.00	5100	20240426	-43.63	2300	20240805	25.00	5100	-43.63	20240426	2300	25.00	20240805	5100	-43.63	20240426	2195	30.98	20231016	0.03	N	413630	100	38 억		143379	N	N	0	N	00	N
102	20241015	111253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-20	5	-0.69	29725015	10392	9.18	3010	3010	2835	3740	2020	2880	2860.37	0.37	0	-647	3066	2972	2926	2832	2786	2950	2810	39	860	100	1720	5	1	38703425	1107	21.34	2.99	12	0.03	134.00	957.00	5100	20240426	-43.92	2300	20240805	24.35	5100	-43.92	20240426	2300	24.35	20240805	5100	-43.92	20240426	2195	30.30	20231016	0.03	N	413630	100	38 억		143379	N	N	0	N	00	N
103	20241015	101250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-45	5	-1.56	29125030	10182	8.99	3010	3010	2835	3740	2020	2880	2860.44	0.37	0	-524	3066	2972	2926	2832	2786	2950	2810	39	860	100	1720	5	1	38703425	1097	21.16	2.96	12	0.03	134.00	957.00	5100	20240426	-44.41	2300	20240805	23.26	5100	-44.41	20240426	2300	23.26	20240805	5100	-44.41	20240426	2195	29.16	20231016	0.03	N	413630	100	38 억		143379	N	N	0	N	00	N
104	20241015	091246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	10	2	0.35	867555	298	0.26	3010	3010	2890	3740	2020	2880	2911.26	0.37	0	-129	3066	2972	2926	2832	2786	2950	2810	39	860	100	1720	5	1	38703425	1119	21.57	3.02	12	0.00	134.00	957.00	5100	20240426	-43.33	2300	20240805	25.65	5100	-43.33	20240426	2300	25.65	20240805	5100	-43.33	20240426	2195	31.66	20231016	0.03	N	413630	100	38 억		143379	N	N	0	N	00	N
105	20241014	161213	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	0	3	0.00	331856640	113121	35.23	2890	3020	2880	3740	2020	2880	2933.64	0.36	0	315	3046	2962	2891	2807	2736	2927	2772	39	860	100	1720	5	1	38703425	1115	21.49	3.01	12	0.29	134.00	957.00	5100	20240426	-43.53	2300	20240805	25.22	5100	-43.53	20240426	2300	25.22	20240805	5100	-43.53	20240426	2195	31.21	20231016	0.03	N	413630	100	38 억		138966	N	N	0	N	00	N
106	20241014	151230	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	20	2	0.69	327620050	111651	34.77	2890	3020	2885	3740	2020	2880	2934.32	0.36	0	1064	3046	2962	2891	2807	2736	2927	2772	39	860	100	1720	5	1	38703425	1122	21.64	3.03	12	0.29	134.00	957.00	5100	20240426	-43.14	2300	20240805	26.09	5100	-43.14	20240426	2300	26.09	20240805	5100	-43.14	20240426	2195	32.12	20231016	0.03	N	413630	100	38 억		138966	N	N	0	N	00	N
107	20241014	141228	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	25	2	0.87	315021710	107298	33.42	2890	3020	2890	3740	2020	2880	2935.95	0.36	0	-828	3046	2962	2891	2807	2736	2927	2772	39	860	100	1720	5	1	38703425	1124	21.68	3.04	12	0.28	134.00	957.00	5100	20240426	-43.04	2300	20240805	26.30	5100	-43.04	20240426	2300	26.30	20240805	5100	-43.04	20240426	2195	32.35	20231016	0.03	N	413630	100	38 억		138966	N	N	0	N	00	N
108	20241014	131227	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	40	2	1.39	304587190	103710	32.30	2890	3020	2890	3740	2020	2880	2936.91	0.36	0	-529	3046	2962	2891	2807	2736	2927	2772	39	860	100	1720	5	1	38703425	1130	21.79	3.05	12	0.27	134.00	957.00	5100	20240426	-42.75	2300	20240805	26.96	5100	-42.75	20240426	2300	26.96	20240805	5100	-42.75	20240426	2195	33.03	20231016	0.03	N	413630	100	38 억		138966	N	N	0	N	00	N
109	20241014	121217	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	50	2	1.74	292179860	99469	30.98	2890	3020	2890	3740	2020	2880	2937.40	0.36	0	-529	3046	2962	2891	2807	2736	2927	2772	39	860	100	1720	5	1	38703425	1134	21.87	3.06	12	0.26	134.00	957.00	5100	20240426	-42.55	2300	20240805	27.39	5100	-42.55	20240426	2300	27.39	20240805	5100	-42.55	20240426	2195	33.49	20231016	0.03	N	413630	100	38 억		138966	N	N	0	N	00	N
110	20241014	111218	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	50	2	1.74	284298275	96777	30.14	2890	3020	2890	3740	2020	2880	2937.66	0.36	0	-529	3046	2962	2891	2807	2736	2927	2772	39	860	100	1720	5	1	38703425	1134	21.87	3.06	12	0.25	134.00	957.00	5100	20240426	-42.55	2300	20240805	27.39	5100	-42.55	20240426	2300	27.39	20240805	5100	-42.55	20240426	2195	33.49	20231016	0.03	N	413630	100	38 억		138966	N	N	0	N	00	N
111	20241014	101220	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	70	2	2.43	190333540	64708	20.15	2890	3020	2890	3740	2020	2880	2941.42	0.36	0	48	3046	2962	2891	2807	2736	2927	2772	39	860	100	1720	5	1	38703425	1142	22.01	3.08	12	0.17	134.00	957.00	5100	20240426	-42.16	2300	20240805	28.26	5100	-42.16	20240426	2300	28.26	20240805	5100	-42.16	20240426	2195	34.40	20231016	0.03	N	413630	100	38 억		138966	N	N	0	N	00	N
112	20241014	091222	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	55	2	1.91	171034300	58138	18.11	2890	3020	2890	3740	2020	2880	2941.87	0.36	0	409	3046	2962	2891	2807	2736	2927	2772	39	860	100	1720	5	1	38703425	1136	21.90	3.07	12	0.15	134.00	957.00	5100	20240426	-42.45	2300	20240805	27.61	5100	-42.45	20240426	2300	27.61	20240805	5100	-42.45	20240426	2195	33.71	20231016	0.03	N	413630	100	38 억		138966	N	N	0	N	00	N
113	20241011	161158	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-5	5	-0.17	934830345	321095	217.77	2895	2975	2820	3750	2020	2885	2911.47	0.36	0	5711	3035	2960	2895	2820	2755	2927	2787	39	865	100	1730	5	1	38703425	1115	21.49	3.01	12	0.83	134.00	957.00	5100	20240426	-43.53	2300	20240805	25.22	5100	-43.53	20240426	2300	25.22	20240805	5100	-43.53	20240426	2165	33.03	20231011	0.02	N	413630	100	38 억		137670	N	N	0	N	00	N
114	20241011	151215	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	10	2	0.35	930394800	319561	216.72	2895	2975	2820	3750	2020	2885	2911.56	0.36	0	6903	3035	2960	2895	2820	2755	2927	2787	39	865	100	1730	5	1	38703425	1120	21.60	3.03	12	0.83	134.00	957.00	5100	20240426	-43.24	2300	20240805	25.87	5100	-43.24	20240426	2300	25.87	20240805	5100	-43.24	20240426	2165	33.72	20231011	0.02	N	413630	100	38 억		137670	N	N	0	N	00	N
115	20241011	141220	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	35	2	1.21	912395795	313356	212.52	2895	2975	2820	3750	2020	2885	2911.78	0.36	0	9000	3035	2960	2895	2820	2755	2927	2787	39	865	100	1730	5	1	38703425	1130	21.79	3.05	12	0.81	134.00	957.00	5100	20240426	-42.75	2300	20240805	26.96	5100	-42.75	20240426	2300	26.96	20240805	5100	-42.75	20240426	2165	34.87	20231011	0.02	N	413630	100	38 억		137670	N	N	0	N	00	N
116	20241011	131220	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	25	2	0.87	683019190	234457	159.01	2895	2975	2820	3750	2020	2885	2913.32	0.36	0	1643	3035	2960	2895	2820	2755	2927	2787	39	865	100	1730	5	1	38703425	1126	21.72	3.04	12	0.61	134.00	957.00	5100	20240426	-42.94	2300	20240805	26.52	5100	-42.94	20240426	2300	26.52	20240805	5100	-42.94	20240426	2165	34.41	20231011	0.02	N	413630	100	38 억		137670	N	N	0	N	00	N
117	20241011	121212	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	25	2	0.87	667798525	229215	155.45	2895	2975	2820	3750	2020	2885	2913.54	0.36	0	1426	3035	2960	2895	2820	2755	2927	2787	39	865	100	1730	5	1	38703425	1126	21.72	3.04	12	0.59	134.00	957.00	5100	20240426	-42.94	2300	20240805	26.52	5100	-42.94	20240426	2300	26.52	20240805	5100	-42.94	20240426	2165	34.41	20231011	0.02	N	413630	100	38 억		137670	N	N	0	N	00	N
118	20241011	111213	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	0	3	0.00	624119085	214153	145.24	2895	2975	2820	3750	2020	2885	2914.50	0.36	0	3311	3035	2960	2895	2820	2755	2927	2787	39	865	100	1730	5	1	38703425	1117	21.53	3.01	12	0.55	134.00	957.00	5100	20240426	-43.43	2300	20240805	25.43	5100	-43.43	20240426	2300	25.43	20240805	5100	-43.43	20240426	2165	33.26	20231011	0.02	N	413630	100	38 억		137670	N	N	0	N	00	N
119	20241011	101222	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	5	2	0.17	616132210	211379	143.36	2895	2975	2820	3750	2020	2885	2914.97	0.36	0	3283	3035	2960	2895	2820	2755	2927	2787	39	865	100	1730	5	1	38703425	1119	21.57	3.02	12	0.55	134.00	957.00	5100	20240426	-43.33	2300	20240805	25.65	5100	-43.33	20240426	2300	25.65	20240805	5100	-43.33	20240426	2165	33.49	20231011	0.02	N	413630	100	38 억		137670	N	N	0	N	00	N
120	20241011	091217	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-25	5	-0.87	70519895	24816	16.83	2895	2920	2820	3750	2020	2885	2839.85	0.36	0	2084	3035	2960	2895	2820	2755	2927	2787	39	865	100	1730	5	1	38703425	1107	21.34	2.99	12	0.06	134.00	957.00	5100	20240426	-43.92	2300	20240805	24.35	5100	-43.92	20240426	2300	24.35	20240805	5100	-43.92	20240426	2165	32.10	20231011	0.02	N	413630	100	38 억		137670	N	N	0	N	00	N
121	20241010	161245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-5	5	-0.17	426120765	147449	138.91	2890	2970	2830	3755	2025	2890	2889.95	0.35	0	3177	3033	2961	2908	2836	2783	2935	2810	39	865	100	1730	5	1	38703425	1117	21.53	3.01	12	0.38	134.00	957.00	5100	20240426	-43.43	2300	20240805	25.43	5100	-43.43	20240426	2300	25.43	20240805	5100	-43.43	20240426	2165	33.26	20231011	0.02	N	413630	100	38 억		134090	N	N	0	N	00	N
122	20241010	151304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	15	2	0.52	350169465	120971	113.96	2890	2970	2830	3755	2025	2890	2894.66	0.35	0	-2441	3033	2961	2908	2836	2783	2935	2810	39	865	100	1730	5	1	38703425	1124	21.68	3.04	12	0.31	134.00	957.00	5100	20240426	-43.04	2300	20240805	26.30	5100	-43.04	20240426	2300	26.30	20240805	5100	-43.04	20240426	2165	34.18	20231011	0.02	N	413630	100	38 억		134090	N	N	0	N	00	N
123	20241010	141257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	30	2	1.04	238257275	82567	77.78	2890	2970	2830	3755	2025	2890	2885.62	0.35	0	-5760	3033	2961	2908	2836	2783	2935	2810	39	865	100	1730	5	1	38703425	1130	21.79	3.05	12	0.21	134.00	957.00	5100	20240426	-42.75	2300	20240805	26.96	5100	-42.75	20240426	2300	26.96	20240805	5100	-42.75	20240426	2165	34.87	20231011	0.02	N	413630	100	38 억		134090	N	N	0	N	00	N
124	20241010	131253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-30	5	-1.04	210582640	72971	68.74	2890	2970	2830	3755	2025	2890	2885.84	0.35	0	-5977	3033	2961	2908	2836	2783	2935	2810	39	865	100	1730	5	1	38703425	1107	21.34	2.99	12	0.19	134.00	957.00	5100	20240426	-43.92	2300	20240805	24.35	5100	-43.92	20240426	2300	24.35	20240805	5100	-43.92	20240426	2165	32.10	20231011	0.02	N	413630	100	38 억		134090	N	N	0	N	00	N
125	20241010	121253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-25	5	-0.87	209860560	72719	68.51	2890	2970	2830	3755	2025	2890	2885.91	0.35	0	-5817	3033	2961	2908	2836	2783	2935	2810	39	865	100	1730	5	1	38703425	1109	21.38	2.99	12	0.19	134.00	957.00	5100	20240426	-43.82	2300	20240805	24.57	5100	-43.82	20240426	2300	24.57	20240805	5100	-43.82	20240426	2165	32.33	20231011	0.02	N	413630	100	38 억		134090	N	N	0	N	00	N
126	20241010	111252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	15	2	0.52	170280175	58934	55.52	2890	2970	2830	3755	2025	2890	2889.34	0.35	0	-5620	3033	2961	2908	2836	2783	2935	2810	39	865	100	1730	5	1	38703425	1124	21.68	3.04	12	0.15	134.00	957.00	5100	20240426	-43.04	2300	20240805	26.30	5100	-43.04	20240426	2300	26.30	20240805	5100	-43.04	20240426	2165	34.18	20231011	0.02	N	413630	100	38 억		134090	N	N	0	N	00	N
127	20241010	101250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-40	5	-1.38	60681380	21288	20.05	2890	2890	2830	3755	2025	2890	2850.50	0.35	0	741	3033	2961	2908	2836	2783	2935	2810	39	865	100	1730	5	1	38703425	1103	21.27	2.98	12	0.06	134.00	957.00	5100	20240426	-44.12	2300	20240805	23.91	5100	-44.12	20240426	2300	23.91	20240805	5100	-44.12	20240426	2165	31.64	20231011	0.02	N	413630	100	38 억		134090	N	N	0	N	00	N
128	20241010	091255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-10	5	-0.35	37540	13	0.01	2890	2890	2880	3755	2025	2890	2887.69	0.35	0	-4	3033	2961	2908	2836	2783	2935	2810	39	865	100	1730	5	1	38703425	1115	21.49	3.01	12	0.00	134.00	957.00	5100	20240426	-43.53	2300	20240805	25.22	5100	-43.53	20240426	2300	25.22	20240805	5100	-43.53	20240426	2165	33.03	20231011	0.02	N	413630	100	38 억		134090	N	N	0	N	00	N
129	20241008	161240	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	-50	5	-1.70	308677065	106141	143.67	2940	2980	2855	3820	2060	2940	2908.18	0.35	0	-2034	3013	2976	2943	2906	2873	2960	2890	39	880	100	1760	5	1	38703425	1119	21.57	3.02	12	0.27	134.00	957.00	5100	20240426	-43.33	2300	20240805	25.65	5100	-43.33	20240426	2300	25.65	20240805	5100	-43.33	20240426	2165	33.49	20231011	0.02	N	413630	100	38 억		135889	N	N	0	N	00	N
130	20241008	151253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-55	5	-1.87	290839655	99919	135.25	2940	2980	2870	3820	2060	2940	2910.75	0.35	0	-1667	3013	2976	2943	2906	2873	2960	2890	39	880	100	1760	5	1	38703425	1117	21.53	3.01	12	0.26	134.00	957.00	5100	20240426	-43.43	2300	20240805	25.43	5100	-43.43	20240426	2300	25.43	20240805	5100	-43.43	20240426	2165	33.26	20231011	0.02	N	413630	100	38 억		135889	N	N	0	N	00	N
131	20241008	141247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-45	5	-1.53	142789240	49136	66.51	2940	2980	2885	3820	2060	2940	2906.00	0.35	0	-5858	3013	2976	2943	2906	2873	2960	2890	39	880	100	1760	5	1	38703425	1120	21.60	3.03	12	0.13	134.00	957.00	5100	20240426	-43.24	2300	20240805	25.87	5100	-43.24	20240426	2300	25.87	20240805	5100	-43.24	20240426	2165	33.72	20231011	0.02	N	413630	100	38 억		135889	N	N	0	N	00	N
132	20241008	131245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-40	5	-1.36	120139880	41326	55.94	2940	2980	2885	3820	2060	2940	2907.13	0.35	0	-5069	3013	2976	2943	2906	2873	2960	2890	39	880	100	1760	5	1	38703425	1122	21.64	3.03	12	0.11	134.00	957.00	5100	20240426	-43.14	2300	20240805	26.09	5100	-43.14	20240426	2300	26.09	20240805	5100	-43.14	20240426	2165	33.95	20231011	0.02	N	413630	100	38 억		135889	N	N	0	N	00	N
133	20241008	121246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-15	5	-0.51	36729145	12574	17.02	2940	2980	2885	3820	2060	2940	2921.04	0.35	0	-4998	3013	2976	2943	2906	2873	2960	2890	39	880	100	1760	5	1	38703425	1132	21.83	3.06	12	0.03	134.00	957.00	5100	20240426	-42.65	2300	20240805	27.17	5100	-42.65	20240426	2300	27.17	20240805	5100	-42.65	20240426	2165	35.10	20231011	0.02	N	413630	100	38 억		135889	N	N	0	N	00	N
134	20241008	111246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-30	5	-1.02	33845510	11587	15.68	2940	2980	2885	3820	2060	2940	2920.99	0.35	0	-4958	3013	2976	2943	2906	2873	2960	2890	39	880	100	1760	5	1	38703425	1126	21.72	3.04	12	0.03	134.00	957.00	5100	20240426	-42.94	2300	20240805	26.52	5100	-42.94	20240426	2300	26.52	20240805	5100	-42.94	20240426	2165	34.41	20231011	0.02	N	413630	100	38 억		135889	N	N	0	N	00	N
135	20241008	101245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	-25	5	-0.85	17440555	5925	8.02	2940	2980	2910	3820	2060	2940	2943.55	0.35	0	-3855	3013	2976	2943	2906	2873	2960	2890	39	880	100	1760	5	1	38703425	1128	21.75	3.05	12	0.02	134.00	957.00	5100	20240426	-42.84	2300	20240805	26.74	5100	-42.84	20240426	2300	26.74	20240805	5100	-42.84	20240426	2165	34.64	20231011	0.02	N	413630	100	38 억		135889	N	N	0	N	00	N
136	20241008	091249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	0	3	0.00	882000	300	0.41	2940	2940	2940	3820	2060	2940	2940.00	0.35	0	-22	3013	2976	2943	2906	2873	2960	2890	39	880	100	1760	5	1	38703425	1138	21.94	3.07	12	0.00	134.00	957.00	5100	20240426	-42.35	2300	20240805	27.83	5100	-42.35	20240426	2300	27.83	20240805	5100	-42.35	20240426	2165	35.80	20231011	0.02	N	413630	100	38 억		135889	N	N	0	N	00	N
137	20241007	161304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	0	3	0.00	216714915	73619	48.04	2970	2980	2910	3820	2060	2940	2943.74	0.42	0	-28254	3153	3046	2993	2886	2833	3020	2860	39	880	100	1760	5	1	38703425	1138	21.94	3.07	12	0.19	134.00	957.00	5100	20240426	-42.35	2300	20240805	27.83	5100	-42.35	20240426	2300	27.83	20240805	5100	-42.35	20240426	2165	35.80	20231011	0.02	N	413630	100	38 억		160965	N	N	0	N	00	N
138	20241007	151216	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-30	5	-1.02	213451570	72509	47.32	2970	2980	2910	3820	2060	2940	2943.79	0.42	0	-27739	3153	3046	2993	2886	2833	3020	2860	39	880	100	1760	5	1	38703425	1126	21.72	3.04	12	0.19	134.00	957.00	5100	20240426	-42.94	2300	20240805	26.52	5100	-42.94	20240426	2300	26.52	20240805	5100	-42.94	20240426	2165	34.41	20231011	0.02	N	413630	100	38 억		160965	N	N	0	N	00	N
139	20241007	141234	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	5	2	0.17	140997305	47865	31.24	2970	2980	2910	3820	2060	2940	2945.73	0.42	0	-11932	3153	3046	2993	2886	2833	3020	2860	39	880	100	1760	5	1	38703425	1140	21.98	3.08	12	0.12	134.00	957.00	5100	20240426	-42.25	2300	20240805	28.04	5100	-42.25	20240426	2300	28.04	20240805	5100	-42.25	20240426	2165	36.03	20231011	0.02	N	413630	100	38 억		160965	N	N	0	N	00	N
140	20241007	131203	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	10	2	0.34	41987365	14269	9.31	2970	2980	2925	3820	2060	2940	2942.56	0.42	0	-6163	3153	3046	2993	2886	2833	3020	2860	39	880	100	1760	5	1	38703425	1142	22.01	3.08	12	0.04	134.00	957.00	5100	20240426	-42.16	2300	20240805	28.26	5100	-42.16	20240426	2300	28.26	20240805	5100	-42.16	20240426	2165	36.26	20231011	0.02	N	413630	100	38 억		160965	N	N	0	N	00	N
141	20241007	121229	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	15	2	0.51	28102935	9545	6.23	2970	2980	2930	3820	2060	2940	2944.26	0.42	0	-3818	3153	3046	2993	2886	2833	3020	2860	39	880	100	1760	5	1	38703425	1144	22.05	3.09	12	0.02	134.00	957.00	5100	20240426	-42.06	2300	20240805	28.48	5100	-42.06	20240426	2300	28.48	20240805	5100	-42.06	20240426	2165	36.49	20231011	0.02	N	413630	100	38 억		160965	N	N	0	N	00	N
142	20241007	111148	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	30	2	1.02	25309805	8598	5.61	2970	2980	2930	3820	2060	2940	2943.69	0.42	0	-3758	3153	3046	2993	2886	2833	3020	2860	39	880	100	1760	5	1	38703425	1149	22.16	3.10	12	0.02	134.00	957.00	5100	20240426	-41.76	2300	20240805	29.13	5100	-41.76	20240426	2300	29.13	20240805	5100	-41.76	20240426	2165	37.18	20231011	0.02	N	413630	100	38 억		160965	N	N	0	N	00	N
143	20241007	101141	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	10	2	0.34	16779570	5709	3.73	2970	2970	2930	3820	2060	2940	2939.14	0.42	0	-3293	3153	3046	2993	2886	2833	3020	2860	39	880	100	1760	5	1	38703425	1142	22.01	3.08	12	0.01	134.00	957.00	5100	20240426	-42.16	2300	20240805	28.26	5100	-42.16	20240426	2300	28.26	20240805	5100	-42.16	20240426	2165	36.26	20231011	0.02	N	413630	100	38 억		160965	N	N	0	N	00	N
144	20241007	091224	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-10	5	-0.34	6256350	2132	1.39	2970	2970	2930	3820	2060	2940	2934.50	0.42	0	-1499	3153	3046	2993	2886	2833	3020	2860	39	880	100	1760	5	1	38703425	1134	21.87	3.06	12	0.01	134.00	957.00	5100	20240426	-42.55	2300	20240805	27.39	5100	-42.55	20240426	2300	27.39	20240805	5100	-42.55	20240426	2165	35.33	20231011	0.02	N	413630	100	38 억		160965	N	N	0	N	00	N
145	20241004	161105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-110	5	-3.61	455809110	153230	181.05	3045	3100	2940	3965	2135	3050	2974.67	0.43	0	-4856	3220	3135	3050	2965	2880	3135	2965	39	915	100	1830	5	1	38703425	1138	21.94	3.07	12	0.40	134.00	957.00	5100	20240426	-42.35	2300	20240805	27.83	5100	-42.35	20240426	2300	27.83	20240805	5100	-42.35	20240426	2165	35.80	20231005	0.02	N	413630	100	38 억		167320	N	N	0	N	00	N
146	20241004	151123	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-90	5	-2.95	441654205	148437	175.39	3045	3100	2945	3965	2135	3050	2975.36	0.43	0	-3053	3220	3135	3050	2965	2880	3135	2965	39	915	100	1830	5	1	38703425	1146	22.09	3.09	12	0.38	134.00	957.00	5100	20240426	-41.96	2300	20240805	28.70	5100	-41.96	20240426	2300	28.70	20240805	5100	-41.96	20240426	2165	36.72	20231005	0.02	N	413630	100	38 억		167320	N	N	0	N	00	N
147	20241004	141108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-105	5	-3.44	429196945	144223	170.41	3045	3100	2945	3965	2135	3050	2975.93	0.43	0	-2052	3220	3135	3050	2965	2880	3135	2965	39	915	100	1830	5	1	38703425	1140	21.98	3.08	12	0.37	134.00	957.00	5100	20240426	-42.25	2300	20240805	28.04	5100	-42.25	20240426	2300	28.04	20240805	5100	-42.25	20240426	2165	36.03	20231005	0.02	N	413630	100	38 억		167320	N	N	0	N	00	N
148	20241004	131121	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	-80	5	-2.62	301004400	101006	119.35	3045	3100	2950	3965	2135	3050	2980.06	0.43	0	-7173	3220	3135	3050	2965	2880	3135	2965	39	915	100	1830	5	1	38703425	1149	22.16	3.10	12	0.26	134.00	957.00	5100	20240426	-41.76	2300	20240805	29.13	5100	-41.76	20240426	2300	29.13	20240805	5100	-41.76	20240426	2165	37.18	20231005	0.02	N	413630	100	38 억		167320	N	N	0	N	00	N
149	20241004	121117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-70	5	-2.30	253110060	84786	100.18	3045	3100	2950	3965	2135	3050	2985.28	0.43	0	-4799	3220	3135	3050	2965	2880	3135	2965	39	915	100	1830	5	1	38703425	1153	22.24	3.11	12	0.22	134.00	957.00	5100	20240426	-41.57	2300	20240805	29.57	5100	-41.57	20240426	2300	29.57	20240805	5100	-41.57	20240426	2165	37.64	20231005	0.02	N	413630	100	38 억		167320	N	N	0	N	00	N
150	20241004	111108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-90	5	-2.95	234293385	78425	92.67	3045	3100	2950	3965	2135	3050	2987.48	0.43	0	-4503	3220	3135	3050	2965	2880	3135	2965	39	915	100	1830	5	1	38703425	1146	22.09	3.09	12	0.20	134.00	957.00	5100	20240426	-41.96	2300	20240805	28.70	5100	-41.96	20240426	2300	28.70	20240805	5100	-41.96	20240426	2165	36.72	20231005	0.02	N	413630	100	38 억		167320	N	N	0	N	00	N
151	20241004	101113	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-40	5	-1.31	42848270	14259	16.85	3045	3100	2990	3965	2135	3050	3005.00	0.43	0	3077	3220	3135	3050	2965	2880	3135	2965	39	915	100	1830	5	1	38703425	1165	22.46	3.15	12	0.04	134.00	957.00	5100	20240426	-40.98	2300	20240805	30.87	5100	-40.98	20240426	2300	30.87	20240805	5100	-40.98	20240426	2165	39.03	20231005	0.02	N	413630	100	38 억		167320	N	N	0	N	00	N
152	20241004	091118	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	50	2	1.64	1692350	558	0.66	3045	3100	3020	3965	2135	3050	3032.89	0.43	0	-60	3220	3135	3050	2965	2880	3135	2965	39	915	100	1830	5	1	38703425	1200	23.13	3.24	12	0.00	134.00	957.00	5100	20240426	-39.22	2300	20240805	34.78	5100	-39.22	20240426	2300	34.78	20240805	5100	-39.22	20240426	2165	43.19	20231005	0.02	N	413630	100	38 억		167320	N	N	0	N	00	N
153	20241002	161104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	0	3	0.00	258942865	84135	132.58	3050	3135	2965	3965	2135	3050	3077.71	0.45	0	-7086	3163	3106	3038	2981	2913	3135	3010	39	915	100	1830	5	1	38703425	1180	22.76	3.19	12	0.22	134.00	957.00	5100	20240426	-40.20	2300	20240805	32.61	5100	-40.20	20240426	2300	32.61	20240805	5100	-40.20	20240426	2165	40.88	20231005	0.02	N	413630	100	38 억		174570	N	N	0	N	00	N
154	20241002	151119	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	25	2	0.82	254718490	82752	130.40	3050	3135	2965	3965	2135	3050	3078.10	0.45	0	-7204	3163	3106	3038	2981	2913	3135	3010	39	915	100	1830	5	1	38703425	1190	22.95	3.21	12	0.21	134.00	957.00	5100	20240426	-39.71	2300	20240805	33.70	5100	-39.71	20240426	2300	33.70	20240805	5100	-39.71	20240426	2165	42.03	20231005	0.02	N	413630	100	38 억		174570	N	N	0	N	00	N
155	20241002	141119	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	40	2	1.31	227004080	73740	116.20	3050	3135	2965	3965	2135	3050	3078.44	0.45	0	-7956	3163	3106	3038	2981	2913	3135	3010	39	915	100	1830	5	1	38703425	1196	23.06	3.23	12	0.19	134.00	957.00	5100	20240426	-39.41	2300	20240805	34.35	5100	-39.41	20240426	2300	34.35	20240805	5100	-39.41	20240426	2165	42.73	20231005	0.02	N	413630	100	38 억		174570	N	N	0	N	00	N
156	20241002	131108	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	5	2	0.16	141886980	46149	72.72	3050	3135	2965	3965	2135	3050	3074.54	0.45	0	145	3163	3106	3038	2981	2913	3135	3010	39	915	100	1830	5	1	38703425	1182	22.80	3.19	12	0.12	134.00	957.00	5100	20240426	-40.10	2300	20240805	32.83	5100	-40.10	20240426	2300	32.83	20240805	5100	-40.10	20240426	2165	41.11	20231005	0.02	N	413630	100	38 억		174570	N	N	0	N	00	N
157	20241002	121109	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	15	2	0.49	140657925	45748	72.09	3050	3135	2965	3965	2135	3050	3074.63	0.45	0	145	3163	3106	3038	2981	2913	3135	3010	39	915	100	1830	5	1	38703425	1186	22.87	3.20	12	0.12	134.00	957.00	5100	20240426	-39.90	2300	20240805	33.26	5100	-39.90	20240426	2300	33.26	20240805	5100	-39.90	20240426	2165	41.57	20231005	0.02	N	413630	100	38 억		174570	N	N	0	N	00	N
158	20241002	111055	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	10	2	0.33	137900475	44846	70.67	3050	3135	2965	3965	2135	3050	3074.98	0.45	0	145	3163	3106	3038	2981	2913	3135	3010	39	915	100	1830	5	1	38703425	1184	22.84	3.20	12	0.12	134.00	957.00	5100	20240426	-40.00	2300	20240805	33.04	5100	-40.00	20240426	2300	33.04	20240805	5100	-40.00	20240426	2165	41.34	20231005	0.02	N	413630	100	38 억		174570	N	N	0	N	00	N
159	20241002	101051	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	70	2	2.30	77196730	25111	39.57	3050	3135	2965	3965	2135	3050	3074.22	0.45	0	-353	3163	3106	3038	2981	2913	3135	3010	39	915	100	1830	5	1	38703425	1208	23.28	3.26	12	0.06	134.00	957.00	5100	20240426	-38.82	2300	20240805	35.65	5100	-38.82	20240426	2300	35.65	20240805	5100	-38.82	20240426	2165	44.11	20231005	0.02	N	413630	100	38 억		174570	N	N	0	N	00	N
160	20241002	091052	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	-15	5	-0.49	18889805	6197	9.77	3050	3095	2965	3965	2135	3050	3048.22	0.45	0	-2320	3163	3106	3038	2981	2913	3135	3010	39	915	100	1830	5	1	38703425	1175	22.65	3.17	12	0.02	134.00	957.00	5100	20240426	-40.49	2300	20240805	31.96	5100	-40.49	20240426	2300	31.96	20240805	5100	-40.49	20240426	2165	40.18	20231005	0.02	N	413630	100	38 억		174570	N	N	0	N	00	N