KissMeData/221980/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	161055	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	-30	5	-0.24	3182120	256	34.04	12380	12530	12350	16280	8780	12530	12430.16	0.43	0	0	12730	12630	12500	12400	12270	12680	12450	20	3750	500	9270	10	1	4034800	504	9.48	0.49	12	0.01	1318.00	25414.00	13180	20240823	-5.16	11280	20231101	10.82	13180	-5.16	20240823	11650	7.30	20240411	13180	-5.16	20240823	11280	10.82	20231101	0.42	N	221980	500	20 억		17370	N	N	0	N	00	N
3	20241031	151114	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	-110	5	-0.88	2794920	225	29.92	12380	12530	12350	16280	8780	12530	12421.87	0.43	0	9	12730	12630	12500	12400	12270	12680	12450	20	3750	500	9270	10	1	4034800	501	9.42	0.49	12	0.01	1318.00	25414.00	13180	20240823	-5.77	11280	20231101	10.11	13180	-5.77	20240823	11650	6.61	20240411	13180	-5.77	20240823	11280	10.11	20231101	0.42	N	221980	500	20 억		17370	N	N	0	N	00	N
4	20241031	141111	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	-20	5	-0.16	2657500	214	28.46	12380	12530	12350	16280	8780	12530	12418.22	0.43	0	9	12730	12630	12500	12400	12270	12680	12450	20	3750	500	9270	10	1	4034800	505	9.49	0.49	12	0.01	1318.00	25414.00	13180	20240823	-5.08	11280	20231101	10.90	13180	-5.08	20240823	11650	7.38	20240411	13180	-5.08	20240823	11280	10.90	20231101	0.42	N	221980	500	20 억		17370	N	N	0	N	00	N
5	20241031	131110	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	-20	5	-0.16	2657500	214	28.46	12380	12530	12350	16280	8780	12530	12418.22	0.43	0	9	12730	12630	12500	12400	12270	12680	12450	20	3750	500	9270	10	1	4034800	505	9.49	0.49	12	0.01	1318.00	25414.00	13180	20240823	-5.08	11280	20231101	10.90	13180	-5.08	20240823	11650	7.38	20240411	13180	-5.08	20240823	11280	10.90	20231101	0.42	N	221980	500	20 억		17370	N	N	0	N	00	N
6	20241031	121109	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	-170	5	-1.36	1944650	157	20.88	12380	12530	12350	16280	8780	12530	12386.31	0.43	0	9	12730	12630	12500	12400	12270	12680	12450	20	3750	500	9270	10	1	4034800	499	9.38	0.49	12	0.00	1318.00	25414.00	13180	20240823	-6.22	11280	20231101	9.57	13180	-6.22	20240823	11650	6.09	20240411	13180	-6.22	20240823	11280	9.57	20231101	0.42	N	221980	500	20 억		17370	N	N	0	N	00	N
7	20241031	111108	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	-170	5	-1.36	1376090	111	14.76	12380	12530	12350	16280	8780	12530	12397.21	0.43	0	9	12730	12630	12500	12400	12270	12680	12450	20	3750	500	9270	10	1	4034800	499	9.38	0.49	12	0.00	1318.00	25414.00	13180	20240823	-6.22	11280	20231101	9.57	13180	-6.22	20240823	11650	6.09	20240411	13180	-6.22	20240823	11280	9.57	20231101	0.42	N	221980	500	20 억		17370	N	N	0	N	00	N
8	20241031	101109	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	-130	5	-1.04	336900	27	3.59	12380	12530	12380	16280	8780	12530	12477.78	0.43	0	0	12730	12630	12500	12400	12270	12680	12450	20	3750	500	9270	10	1	4034800	500	9.41	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.92	11280	20231101	9.93	13180	-5.92	20240823	11650	6.44	20240411	13180	-5.92	20240823	11280	9.93	20231101	0.42	N	221980	500	20 억		17370	N	N	0	N	00	N
9	20241031	091107	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	0	3	0.00	37290	3	0.40	12380	12530	12380	16280	8780	12530	12430.00	0.43	0	0	12730	12630	12500	12400	12270	12680	12450	20	3750	500	9270	10	1	4034800	506	9.51	0.49	12	0.00	1318.00	25414.00	13180	20240823	-4.93	11280	20231101	11.08	13180	-4.93	20240823	11650	7.55	20240411	13180	-4.93	20240823	11280	11.08	20231101	0.42	N	221980	500	20 억		17370	N	N	0	N	00	N
10	20241030	161105	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	90	2	0.72	9358650	752	285.93	12430	12600	12370	16170	8710	12440	12445.01	0.43	0	-13	12693	12566	12463	12336	12233	12515	12285	20	3730	500	9200	10	1	4034800	506	9.51	0.49	12	0.02	1318.00	25414.00	13180	20240823	-4.93	11280	20231101	11.08	13180	-4.93	20240823	11650	7.55	20240411	13180	-4.93	20240823	11280	11.08	20231101	0.42	N	221980	500	20 억		17383	N	N	0	N	00	N
11	20241030	151130	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	-20	5	-0.16	9221180	741	281.75	12430	12600	12370	16170	8710	12440	12444.24	0.43	0	-10	12693	12566	12463	12336	12233	12515	12285	20	3730	500	9200	10	1	4034800	501	9.42	0.49	12	0.02	1318.00	25414.00	13180	20240823	-5.77	11280	20231101	10.11	13180	-5.77	20240823	11650	6.61	20240411	13180	-5.77	20240823	11280	10.11	20231101	0.42	N	221980	500	20 억		17383	N	N	0	N	00	N
12	20241030	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	110	2	0.88	9208760	740	281.37	12430	12600	12370	16170	8710	12440	12444.27	0.43	0	-10	12693	12566	12463	12336	12233	12515	12285	20	3730	500	9200	10	1	4034800	506	9.52	0.49	12	0.02	1318.00	25414.00	13180	20240823	-4.78	11280	20231101	11.26	13180	-4.78	20240823	11650	7.73	20240411	13180	-4.78	20240823	11280	11.26	20231101	0.42	N	221980	500	20 억		17383	N	N	0	N	00	N
13	20241030	131114	57	100.00	KOSDAQ		화학	N	N	N	N		N	12580	140	2	1.13	8835160	710	269.96	12430	12600	12370	16170	8710	12440	12443.89	0.43	0	-13	12693	12566	12463	12336	12233	12515	12285	20	3730	500	9200	10	1	4034800	508	9.54	0.50	12	0.02	1318.00	25414.00	13180	20240823	-4.55	11280	20231101	11.52	13180	-4.55	20240823	11650	7.98	20240411	13180	-4.55	20240823	11280	11.52	20231101	0.42	N	221980	500	20 억		17383	N	N	0	N	00	N
14	20241030	121130	57	100.00	KOSDAQ		화학	N	N	N	N		N	12580	140	2	1.13	8835160	710	269.96	12430	12600	12370	16170	8710	12440	12443.89	0.43	0	-13	12693	12566	12463	12336	12233	12515	12285	20	3730	500	9200	10	1	4034800	508	9.54	0.50	12	0.02	1318.00	25414.00	13180	20240823	-4.55	11280	20231101	11.52	13180	-4.55	20240823	11650	7.98	20240411	13180	-4.55	20240823	11280	11.52	20231101	0.42	N	221980	500	20 억		17383	N	N	0	N	00	N
15	20241030	111109	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	130	2	1.05	8784870	706	268.44	12430	12600	12370	16170	8710	12440	12443.16	0.43	0	-13	12693	12566	12463	12336	12233	12515	12285	20	3730	500	9200	10	1	4034800	507	9.54	0.49	12	0.02	1318.00	25414.00	13180	20240823	-4.63	11280	20231101	11.44	13180	-4.63	20240823	11650	7.90	20240411	13180	-4.63	20240823	11280	11.44	20231101	0.42	N	221980	500	20 억		17383	N	N	0	N	00	N
16	20241030	101104	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	-30	5	-0.24	1337410	108	41.06	12430	12430	12370	16170	8710	12440	12383.43	0.43	0	0	12693	12566	12463	12336	12233	12515	12285	20	3730	500	9200	10	1	4034800	501	9.42	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.84	11280	20231101	10.02	13180	-5.84	20240823	11650	6.52	20240411	13180	-5.84	20240823	11280	10.02	20231101	0.42	N	221980	500	20 억		17383	N	N	0	N	00	N
17	20241030	091111	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	0	3	0.00	0	0	0.00	0	0	0	16170	8710	12440	0.00	0.43	0	0	12693	12566	12463	12336	12233	12515	12285	20	3730	500	9200	10	1	4034800	502	9.44	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.61	11280	20231101	10.28	13180	-5.61	20240823	11650	6.78	20240411	13180	-5.61	20240823	11280	10.28	20231101	0.42	N	221980	500	20 억		17383	N	N	0	N	00	N
18	20241029	161029	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	-70	5	-0.56	3284760	263	43.91	12590	12590	12360	16260	8760	12510	12489.58	0.43	0	0	12650	12580	12480	12410	12310	12530	12360	20	3750	500	9250	10	1	4034800	502	9.44	0.49	12	0.01	1318.00	25414.00	13180	20240823	-5.61	11280	20231101	10.28	13180	-5.61	20240823	11650	6.78	20240411	13180	-5.61	20240823	11280	10.28	20231101	0.42	N	221980	500	20 억		17383	N	N	0	N	00	N
19	20241029	151046	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	-70	5	-0.56	2373330	190	31.72	12590	12590	12360	16260	8760	12510	12491.21	0.43	0	1	12650	12580	12480	12410	12310	12530	12360	20	3750	500	9250	10	1	4034800	502	9.44	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.61	11280	20231101	10.28	13180	-5.61	20240823	11650	6.78	20240411	13180	-5.61	20240823	11280	10.28	20231101	0.42	N	221980	500	20 억		17383	N	N	0	N	00	N
20	20241029	140923	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	-50	5	-0.40	648640	52	8.68	12590	12590	12360	16260	8760	12510	12473.85	0.43	0	1	12650	12580	12480	12410	12310	12530	12360	20	3750	500	9250	10	1	4034800	503	9.45	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.46	11280	20231101	10.46	13180	-5.46	20240823	11650	6.95	20240411	13180	-5.46	20240823	11280	10.46	20231101	0.42	N	221980	500	20 억		17383	N	N	0	N	00	N
21	20241029	131038	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	-40	5	-0.32	524040	42	7.01	12590	12590	12360	16260	8760	12510	12477.14	0.43	0	1	12650	12580	12480	12410	12310	12530	12360	20	3750	500	9250	10	1	4034800	503	9.46	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.39	11280	20231101	10.55	13180	-5.39	20240823	11650	7.04	20240411	13180	-5.39	20240823	11280	10.55	20231101	0.42	N	221980	500	20 억		17383	N	N	0	N	00	N
22	20241029	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	40	2	0.32	87590	7	1.17	12590	12590	12360	16260	8760	12510	12512.86	0.43	0	0	12650	12580	12480	12410	12310	12530	12360	20	3750	500	9250	10	1	4034800	506	9.52	0.49	12	0.00	1318.00	25414.00	13180	20240823	-4.78	11280	20231101	11.26	13180	-4.78	20240823	11650	7.73	20240411	13180	-4.78	20240823	11280	11.26	20231101	0.42	N	221980	500	20 억		17383	N	N	0	N	00	N
23	20241029	111056	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	40	2	0.32	87590	7	1.17	12590	12590	12360	16260	8760	12510	12512.86	0.43	0	0	12650	12580	12480	12410	12310	12530	12360	20	3750	500	9250	10	1	4034800	506	9.52	0.49	12	0.00	1318.00	25414.00	13180	20240823	-4.78	11280	20231101	11.26	13180	-4.78	20240823	11650	7.73	20240411	13180	-4.78	20240823	11280	11.26	20231101	0.42	N	221980	500	20 억		17383	N	N	0	N	00	N
24	20241029	101035	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	50	2	0.40	50070	4	0.67	12590	12590	12360	16260	8760	12510	12517.50	0.43	0	0	12650	12580	12480	12410	12310	12530	12360	20	3750	500	9250	10	1	4034800	507	9.53	0.49	12	0.00	1318.00	25414.00	13180	20240823	-4.70	11280	20231101	11.35	13180	-4.70	20240823	11650	7.81	20240411	13180	-4.70	20240823	11280	11.35	20231101	0.42	N	221980	500	20 억		17383	N	N	0	N	00	N
25	20241028	161025	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	-40	5	-0.32	7456890	599	404.73	12550	12550	12380	16310	8790	12550	12448.90	0.43	0	-12	12643	12596	12513	12466	12383	12555	12425	20	3760	500	9280	10	1	4034800	505	9.49	0.49	12	0.01	1318.00	25414.00	13180	20240823	-5.08	11280	20231101	10.90	13180	-5.08	20240823	11650	7.38	20240411	13180	-5.08	20240823	11280	10.90	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
26	20241028	151032	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	-170	5	-1.35	6556280	527	356.08	12550	12550	12380	16310	8790	12550	12440.76	0.43	0	7	12643	12596	12513	12466	12383	12555	12425	20	3760	500	9280	10	1	4034800	500	9.39	0.49	12	0.01	1318.00	25414.00	13180	20240823	-6.07	11280	20231101	9.75	13180	-6.07	20240823	11650	6.27	20240411	13180	-6.07	20240823	11280	9.75	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
27	20241028	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	-40	5	-0.32	1887230	151	102.03	12550	12550	12380	16310	8790	12550	12498.21	0.43	0	-12	12643	12596	12513	12466	12383	12555	12425	20	3760	500	9280	10	1	4034800	505	9.49	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.08	11280	20231101	10.90	13180	-5.08	20240823	11650	7.38	20240411	13180	-5.08	20240823	11280	10.90	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
28	20241028	131029	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	-120	5	-0.96	1849700	148	100.00	12550	12550	12380	16310	8790	12550	12497.97	0.43	0	-12	12643	12596	12513	12466	12383	12555	12425	20	3760	500	9280	10	1	4034800	502	9.43	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.69	11280	20231101	10.20	13180	-5.69	20240823	11650	6.70	20240411	13180	-5.69	20240823	11280	10.20	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
29	20241028	121032	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	-130	5	-1.04	1837270	147	99.32	12550	12550	12380	16310	8790	12550	12498.44	0.43	0	-12	12643	12596	12513	12466	12383	12555	12425	20	3760	500	9280	10	1	4034800	501	9.42	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.77	11280	20231101	10.11	13180	-5.77	20240823	11650	6.61	20240411	13180	-5.77	20240823	11280	10.11	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
30	20241028	110900	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	-10	5	-0.08	1650970	132	89.19	12550	12550	12380	16310	8790	12550	12507.35	0.43	0	-12	12643	12596	12513	12466	12383	12555	12425	20	3760	500	9280	10	1	4034800	506	9.51	0.49	12	0.00	1318.00	25414.00	13180	20240823	-4.86	11280	20231101	11.17	13180	-4.86	20240823	11650	7.64	20240411	13180	-4.86	20240823	11280	11.17	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
31	20241028	101019	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	-10	5	-0.08	1650970	132	89.19	12550	12550	12380	16310	8790	12550	12507.35	0.43	0	-12	12643	12596	12513	12466	12383	12555	12425	20	3760	500	9280	10	1	4034800	506	9.51	0.49	12	0.00	1318.00	25414.00	13180	20240823	-4.86	11280	20231101	11.17	13180	-4.86	20240823	11650	7.64	20240411	13180	-4.86	20240823	11280	11.17	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
32	20241028	091027	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	0	3	0.00	1066750	85	57.43	12550	12550	12550	16310	8790	12550	12550.00	0.43	0	-12	12643	12596	12513	12466	12383	12555	12425	20	3760	500	9280	10	1	4034800	506	9.52	0.49	12	0.00	1318.00	25414.00	13180	20240823	-4.78	11280	20231101	11.26	13180	-4.78	20240823	11650	7.73	20240411	13180	-4.78	20240823	11280	11.26	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
33	20241025	161029	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	-10	5	-0.08	1856980	148	308.33	12560	12560	12430	16320	8800	12560	12547.16	0.43	0	0	12606	12582	12536	12512	12466	12595	12525	20	3760	500	9290	10	1	4034800	506	9.52	0.49	12	0.00	1318.00	25414.00	13180	20240823	-4.78	11280	20231101	11.26	13180	-4.78	20240823	11650	7.73	20240411	13180	-4.78	20240823	11280	11.26	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
34	20241025	151031	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	-130	5	-1.04	1844430	147	306.25	12560	12560	12430	16320	8800	12560	12547.14	0.43	0	0	12606	12582	12536	12512	12466	12595	12525	20	3760	500	9290	10	1	4034800	502	9.43	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.69	11280	20231101	10.20	13180	-5.69	20240823	11650	6.70	20240411	13180	-5.69	20240823	11280	10.20	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
35	20241025	141029	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	0	3	0.00	1342760	107	222.92	12560	12560	12430	16320	8800	12560	12549.16	0.43	0	0	12606	12582	12536	12512	12466	12595	12525	20	3760	500	9290	10	1	4034800	507	9.53	0.49	12	0.00	1318.00	25414.00	13180	20240823	-4.70	11280	20231101	11.35	13180	-4.70	20240823	11650	7.81	20240411	13180	-4.70	20240823	11280	11.35	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
36	20241025	131031	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	-10	5	-0.08	87520	7	14.58	12560	12560	12430	16320	8800	12560	12502.86	0.43	0	0	12606	12582	12536	12512	12466	12595	12525	20	3760	500	9290	10	1	4034800	506	9.52	0.49	12	0.00	1318.00	25414.00	13180	20240823	-4.78	11280	20231101	11.26	13180	-4.78	20240823	11650	7.73	20240411	13180	-4.78	20240823	11280	11.26	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
37	20241025	121033	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	0	3	0.00	74970	6	12.50	12560	12560	12430	16320	8800	12560	12495.00	0.43	0	0	12606	12582	12536	12512	12466	12595	12525	20	3760	500	9290	10	1	4034800	507	9.53	0.49	12	0.00	1318.00	25414.00	13180	20240823	-4.70	11280	20231101	11.35	13180	-4.70	20240823	11650	7.81	20240411	13180	-4.70	20240823	11280	11.35	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
38	20241025	111028	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	0	3	0.00	74970	6	12.50	12560	12560	12430	16320	8800	12560	12495.00	0.43	0	0	12606	12582	12536	12512	12466	12595	12525	20	3760	500	9290	10	1	4034800	507	9.53	0.49	12	0.00	1318.00	25414.00	13180	20240823	-4.70	11280	20231101	11.35	13180	-4.70	20240823	11650	7.81	20240411	13180	-4.70	20240823	11280	11.35	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
39	20241025	101029	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	0	3	0.00	25120	2	4.17	12560	12560	12560	16320	8800	12560	12560.00	0.43	0	0	12606	12582	12536	12512	12466	12595	12525	20	3760	500	9290	10	1	4034800	507	9.53	0.49	12	0.00	1318.00	25414.00	13180	20240823	-4.70	11280	20231101	11.35	13180	-4.70	20240823	11650	7.81	20240411	13180	-4.70	20240823	11280	11.35	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
40	20241025	091033	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	0	3	0.00	0	0	0.00	0	0	0	16320	8800	12560	0.00	0.43	0	0	12606	12582	12536	12512	12466	12595	12525	20	3760	500	9290	10	1	4034800	507	9.53	0.49	12	0.00	1318.00	25414.00	13180	20240823	-4.70	11280	20231101	11.35	13180	-4.70	20240823	11650	7.81	20240411	13180	-4.70	20240823	11280	11.35	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
41	20241024	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	20	2	0.16	600390	48	9.20	12540	12560	12490	16300	8780	12540	12508.12	0.43	0	0	12700	12620	12460	12380	12220	12660	12420	20	3760	500	9270	10	1	4034800	507	9.53	0.49	12	0.00	1318.00	25414.00	13180	20240823	-4.70	11280	20231101	11.35	13180	-4.70	20240823	11650	7.81	20240411	13180	-4.70	20240823	11280	11.35	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
42	20241024	151019	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	-50	5	-0.40	550360	44	8.43	12540	12560	12490	16300	8780	12540	12508.18	0.43	0	0	12700	12620	12460	12380	12220	12660	12420	20	3760	500	9270	10	1	4034800	504	9.48	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.24	11280	20231101	10.73	13180	-5.24	20240823	11650	7.21	20240411	13180	-5.24	20240823	11280	10.73	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
43	20241024	141006	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	-40	5	-0.32	537870	43	8.24	12540	12560	12500	16300	8780	12540	12508.60	0.43	0	0	12700	12620	12460	12380	12220	12660	12420	20	3760	500	9270	10	1	4034800	504	9.48	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.16	11280	20231101	10.82	13180	-5.16	20240823	11650	7.30	20240411	13180	-5.16	20240823	11280	10.82	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
44	20241024	131017	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	-40	5	-0.32	537870	43	8.24	12540	12560	12500	16300	8780	12540	12508.60	0.43	0	0	12700	12620	12460	12380	12220	12660	12420	20	3760	500	9270	10	1	4034800	504	9.48	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.16	11280	20231101	10.82	13180	-5.16	20240823	11650	7.30	20240411	13180	-5.16	20240823	11280	10.82	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
45	20241024	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	0	3	0.00	37620	3	0.57	12540	12540	12540	16300	8780	12540	12540.00	0.43	0	0	12700	12620	12460	12380	12220	12660	12420	20	3760	500	9270	10	1	4034800	506	9.51	0.49	12	0.00	1318.00	25414.00	13180	20240823	-4.86	11280	20231101	11.17	13180	-4.86	20240823	11650	7.64	20240411	13180	-4.86	20240823	11280	11.17	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
46	20241024	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	0	3	0.00	37620	3	0.57	12540	12540	12540	16300	8780	12540	12540.00	0.43	0	0	12700	12620	12460	12380	12220	12660	12420	20	3760	500	9270	10	1	4034800	506	9.51	0.49	12	0.00	1318.00	25414.00	13180	20240823	-4.86	11280	20231101	11.17	13180	-4.86	20240823	11650	7.64	20240411	13180	-4.86	20240823	11280	11.17	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
47	20241024	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	0	3	0.00	25080	2	0.38	12540	12540	12540	16300	8780	12540	12540.00	0.43	0	0	12700	12620	12460	12380	12220	12660	12420	20	3760	500	9270	10	1	4034800	506	9.51	0.49	12	0.00	1318.00	25414.00	13180	20240823	-4.86	11280	20231101	11.17	13180	-4.86	20240823	11650	7.64	20240411	13180	-4.86	20240823	11280	11.17	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
48	20241024	091042	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	0	3	0.00	0	0	0.00	0	0	0	16300	8780	12540	0.00	0.43	0	0	12700	12620	12460	12380	12220	12660	12420	20	3760	500	9270	10	1	4034800	506	9.51	0.49	12	0.00	1318.00	25414.00	13180	20240823	-4.86	11280	20231101	11.17	13180	-4.86	20240823	11650	7.64	20240411	13180	-4.86	20240823	11280	11.17	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
49	20241023	161017	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	40	2	0.32	6525360	522	54.89	12500	12540	12300	16250	8750	12500	12500.69	0.43	0	0	12893	12696	12463	12266	12033	12580	12150	20	3750	500	9250	10	1	4034800	506	9.51	0.49	12	0.01	1318.00	25414.00	13180	20240823	-4.86	11280	20231101	11.17	13180	-4.86	20240823	11650	7.64	20240411	13180	-4.86	20240823	11280	11.17	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
50	20241023	151038	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	0	3	0.00	6362340	509	53.52	12500	12540	12300	16250	8750	12500	12499.69	0.43	0	0	12893	12696	12463	12266	12033	12580	12150	20	3750	500	9250	10	1	4034800	504	9.48	0.49	12	0.01	1318.00	25414.00	13180	20240823	-5.16	11280	20231101	10.82	13180	-5.16	20240823	11650	7.30	20240411	13180	-5.16	20240823	11280	10.82	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
51	20241023	141043	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	30	2	0.24	4924540	394	41.43	12500	12540	12300	16250	8750	12500	12498.83	0.43	0	0	12893	12696	12463	12266	12033	12580	12150	20	3750	500	9250	10	1	4034800	506	9.51	0.49	12	0.01	1318.00	25414.00	13180	20240823	-4.93	11280	20231101	11.08	13180	-4.93	20240823	11650	7.55	20240411	13180	-4.93	20240823	11280	11.08	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
52	20241023	131026	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	40	2	0.32	4749120	380	39.96	12500	12540	12300	16250	8750	12500	12497.68	0.43	0	0	12893	12696	12463	12266	12033	12580	12150	20	3750	500	9250	10	1	4034800	506	9.51	0.49	12	0.01	1318.00	25414.00	13180	20240823	-4.86	11280	20231101	11.17	13180	-4.86	20240823	11650	7.64	20240411	13180	-4.86	20240823	11280	11.17	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
53	20241023	121020	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	40	2	0.32	4749120	380	39.96	12500	12540	12300	16250	8750	12500	12497.68	0.43	0	0	12893	12696	12463	12266	12033	12580	12150	20	3750	500	9250	10	1	4034800	506	9.51	0.49	12	0.01	1318.00	25414.00	13180	20240823	-4.86	11280	20231101	11.17	13180	-4.86	20240823	11650	7.64	20240411	13180	-4.86	20240823	11280	11.17	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
54	20241023	111015	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	-10	5	-0.08	436580	35	3.68	12500	12500	12300	16250	8750	12500	12473.71	0.43	0	0	12893	12696	12463	12266	12033	12580	12150	20	3750	500	9250	10	1	4034800	504	9.48	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.24	11280	20231101	10.73	13180	-5.24	20240823	11650	7.21	20240411	13180	-5.24	20240823	11280	10.73	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
55	20241023	101020	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	-190	5	-1.52	61710	5	0.53	12500	12500	12300	16250	8750	12500	12342.00	0.43	0	0	12893	12696	12463	12266	12033	12580	12150	20	3750	500	9250	10	1	4034800	497	9.34	0.48	12	0.00	1318.00	25414.00	13180	20240823	-6.60	11280	20231101	9.13	13180	-6.60	20240823	11650	5.67	20240411	13180	-6.60	20240823	11280	9.13	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
56	20241023	091020	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	0	3	0.00	0	0	0.00	0	0	0	16250	8750	12500	0.00	0.43	0	0	12893	12696	12463	12266	12033	12580	12150	20	3750	500	9250	10	1	4034800	504	9.48	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.16	11280	20231101	10.82	13180	-5.16	20240823	11650	7.30	20240411	13180	-5.16	20240823	11280	10.82	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
57	20241022	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	-100	5	-0.79	11825780	951	205.40	12660	12660	12230	16380	8820	12600	12435.10	0.43	0	0	12766	12682	12576	12492	12386	12630	12440	20	3780	500	9320	10	1	4034800	504	9.48	0.49	12	0.02	1318.00	25414.00	13180	20240823	-5.16	11280	20231101	10.82	13180	-5.16	20240823	11650	7.30	20240411	13180	-5.16	20240823	11280	10.82	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
58	20241022	151020	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	-160	5	-1.27	9834150	791	170.84	12660	12660	12230	16380	8820	12600	12432.55	0.43	0	102	12766	12682	12576	12492	12386	12630	12440	20	3780	500	9320	10	1	4034800	502	9.44	0.49	12	0.02	1318.00	25414.00	13180	20240823	-5.61	11280	20231101	10.28	13180	-5.61	20240823	11650	6.78	20240411	13180	-5.61	20240823	11280	10.28	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
59	20241022	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	-150	5	-1.19	9298180	748	161.56	12660	12660	12230	16380	8820	12600	12430.72	0.43	0	102	12766	12682	12576	12492	12386	12630	12440	20	3780	500	9320	10	1	4034800	502	9.45	0.49	12	0.02	1318.00	25414.00	13180	20240823	-5.54	11280	20231101	10.37	13180	-5.54	20240823	11650	6.87	20240411	13180	-5.54	20240823	11280	10.37	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
60	20241022	131020	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	-50	5	-0.40	8924680	718	155.08	12660	12660	12230	16380	8820	12600	12429.92	0.43	0	102	12766	12682	12576	12492	12386	12630	12440	20	3780	500	9320	10	1	4034800	506	9.52	0.49	12	0.02	1318.00	25414.00	13180	20240823	-4.78	11280	20231101	11.26	13180	-4.78	20240823	11650	7.73	20240411	13180	-4.78	20240823	11280	11.26	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
61	20241022	121017	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	-50	5	-0.40	8924680	718	155.08	12660	12660	12230	16380	8820	12600	12429.92	0.43	0	102	12766	12682	12576	12492	12386	12630	12440	20	3780	500	9320	10	1	4034800	506	9.52	0.49	12	0.02	1318.00	25414.00	13180	20240823	-4.78	11280	20231101	11.26	13180	-4.78	20240823	11650	7.73	20240411	13180	-4.78	20240823	11280	11.26	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
62	20241022	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	-50	5	-0.40	8899580	716	154.64	12660	12660	12230	16380	8820	12600	12429.58	0.43	0	102	12766	12682	12576	12492	12386	12630	12440	20	3780	500	9320	10	1	4034800	506	9.52	0.49	12	0.02	1318.00	25414.00	13180	20240823	-4.78	11280	20231101	11.26	13180	-4.78	20240823	11650	7.73	20240411	13180	-4.78	20240823	11280	11.26	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
63	20241022	101015	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	-50	5	-0.40	8899580	716	154.64	12660	12660	12230	16380	8820	12600	12429.58	0.43	0	102	12766	12682	12576	12492	12386	12630	12440	20	3780	500	9320	10	1	4034800	506	9.52	0.49	12	0.02	1318.00	25414.00	13180	20240823	-4.78	11280	20231101	11.26	13180	-4.78	20240823	11650	7.73	20240411	13180	-4.78	20240823	11280	11.26	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
64	20241022	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	-150	5	-1.19	8164600	657	141.90	12660	12660	12230	16380	8820	12600	12427.09	0.43	0	102	12766	12682	12576	12492	12386	12630	12440	20	3780	500	9320	10	1	4034800	502	9.45	0.49	12	0.02	1318.00	25414.00	13180	20240823	-5.54	11280	20231101	10.37	13180	-5.54	20240823	11650	6.87	20240411	13180	-5.54	20240823	11280	10.37	20231101	0.42	N	221980	500	20 억		17395	N	N	0	N	00	N
65	20241021	161004	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	0	3	0.00	5813470	463	361.72	12660	12660	12470	16380	8820	12600	12556.09	0.43	0	-24	12760	12680	12570	12490	12380	12720	12530	20	3780	500	9320	10	1	4034800	508	9.56	0.50	12	0.01	1318.00	25414.00	13180	20240823	-4.40	11280	20231101	11.70	13180	-4.40	20240823	11650	8.15	20240411	13180	-4.40	20240823	11280	11.70	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
66	20241021	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	0	3	0.00	5813470	463	361.72	12660	12660	12470	16380	8820	12600	12556.09	0.43	0	-24	12760	12680	12570	12490	12380	12720	12530	20	3780	500	9320	10	1	4034800	508	9.56	0.50	12	0.01	1318.00	25414.00	13180	20240823	-4.40	11280	20231101	11.70	13180	-4.40	20240823	11650	8.15	20240411	13180	-4.40	20240823	11280	11.70	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
67	20241021	141014	57	100.00	KOSDAQ		화학	N	N	N	N		N	12480	-120	5	-0.95	2981070	238	185.94	12660	12660	12470	16380	8820	12600	12525.50	0.43	0	-1	12760	12680	12570	12490	12380	12720	12530	20	3780	500	9320	10	1	4034800	504	9.47	0.49	12	0.01	1318.00	25414.00	13180	20240823	-5.31	11280	20231101	10.64	13180	-5.31	20240823	11650	7.12	20240411	13180	-5.31	20240823	11280	10.64	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
68	20241021	131011	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	-110	5	-0.87	2306960	184	143.75	12660	12660	12470	16380	8820	12600	12537.83	0.43	0	-7	12760	12680	12570	12490	12380	12720	12530	20	3780	500	9320	10	1	4034800	504	9.48	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.24	11280	20231101	10.73	13180	-5.24	20240823	11650	7.21	20240411	13180	-5.24	20240823	11280	10.73	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
69	20241021	121010	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	-130	5	-1.03	2119610	169	132.03	12660	12660	12470	16380	8820	12600	12542.07	0.43	0	-7	12760	12680	12570	12490	12380	12720	12530	20	3780	500	9320	10	1	4034800	503	9.46	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.39	11280	20231101	10.55	13180	-5.39	20240823	11650	7.04	20240411	13180	-5.39	20240823	11280	10.55	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
70	20241021	111005	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	-10	5	-0.08	1770410	141	110.16	12660	12660	12470	16380	8820	12600	12556.10	0.43	0	-7	12760	12680	12570	12490	12380	12720	12530	20	3780	500	9320	10	1	4034800	508	9.55	0.50	12	0.00	1318.00	25414.00	13180	20240823	-4.48	11280	20231101	11.61	13180	-4.48	20240823	11650	8.07	20240411	13180	-4.48	20240823	11280	11.61	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
71	20241021	101009	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	-130	5	-1.03	1631850	130	101.56	12660	12660	12470	16380	8820	12600	12552.69	0.43	0	-7	12760	12680	12570	12490	12380	12720	12530	20	3780	500	9320	10	1	4034800	503	9.46	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.39	11280	20231101	10.55	13180	-5.39	20240823	11650	7.04	20240411	13180	-5.39	20240823	11280	10.55	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
72	20241021	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	12660	60	2	0.48	620340	49	38.28	12660	12660	12660	16380	8820	12600	12660.00	0.43	0	-7	12760	12680	12570	12490	12380	12720	12530	20	3780	500	9320	10	1	4034800	511	9.61	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.95	11280	20231101	12.23	13180	-3.95	20240823	11650	8.67	20240411	13180	-3.95	20240823	11280	12.23	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
73	20241018	161006	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	140	2	1.12	1601750	128	45.23	12460	12650	12460	16190	8730	12460	12513.67	0.43	0	-12	12700	12580	12520	12400	12340	12550	12370	20	3730	500	9220	10	1	4034800	508	9.56	0.50	12	0.00	1318.00	25414.00	13180	20240823	-4.40	11280	20231101	11.70	13180	-4.40	20240823	11650	8.15	20240411	13180	-4.40	20240823	11280	11.70	20231101	0.42	N	221980	500	20 억		17429	N	N	0	N	00	N
74	20241018	151030	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	60	2	0.48	1437940	115	40.64	12460	12650	12460	16190	8730	12460	12503.83	0.43	0	-2	12700	12580	12520	12400	12340	12550	12370	20	3730	500	9220	10	1	4034800	505	9.50	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.01	11280	20231101	10.99	13180	-5.01	20240823	11650	7.47	20240411	13180	-5.01	20240823	11280	10.99	20231101	0.42	N	221980	500	20 억		17429	N	N	0	N	00	N
75	20241018	141031	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	150	2	1.20	1299950	104	36.75	12460	12650	12460	16190	8730	12460	12499.52	0.43	0	-2	12700	12580	12520	12400	12340	12550	12370	20	3730	500	9220	10	1	4034800	509	9.57	0.50	12	0.00	1318.00	25414.00	13180	20240823	-4.32	11280	20231101	11.79	13180	-4.32	20240823	11650	8.24	20240411	13180	-4.32	20240823	11280	11.79	20231101	0.42	N	221980	500	20 억		17429	N	N	0	N	00	N
76	20241018	131017	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	150	2	1.20	1299950	104	36.75	12460	12650	12460	16190	8730	12460	12499.52	0.43	0	-2	12700	12580	12520	12400	12340	12550	12370	20	3730	500	9220	10	1	4034800	509	9.57	0.50	12	0.00	1318.00	25414.00	13180	20240823	-4.32	11280	20231101	11.79	13180	-4.32	20240823	11650	8.24	20240411	13180	-4.32	20240823	11280	11.79	20231101	0.42	N	221980	500	20 억		17429	N	N	0	N	00	N
77	20241018	121027	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	150	2	1.20	1299950	104	36.75	12460	12650	12460	16190	8730	12460	12499.52	0.43	0	-2	12700	12580	12520	12400	12340	12550	12370	20	3730	500	9220	10	1	4034800	509	9.57	0.50	12	0.00	1318.00	25414.00	13180	20240823	-4.32	11280	20231101	11.79	13180	-4.32	20240823	11650	8.24	20240411	13180	-4.32	20240823	11280	11.79	20231101	0.42	N	221980	500	20 억		17429	N	N	0	N	00	N
78	20241018	111026	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	0	3	0.00	1161290	93	32.86	12460	12650	12460	16190	8730	12460	12486.99	0.43	0	-2	12700	12580	12520	12400	12340	12550	12370	20	3730	500	9220	10	1	4034800	503	9.45	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.46	11280	20231101	10.46	13180	-5.46	20240823	11650	6.95	20240411	13180	-5.46	20240823	11280	10.46	20231101	0.42	N	221980	500	20 억		17429	N	N	0	N	00	N
79	20241018	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	170	2	1.36	288810	23	8.13	12460	12650	12460	16190	8730	12460	12556.96	0.43	0	-2	12700	12580	12520	12400	12340	12550	12370	20	3730	500	9220	10	1	4034800	510	9.58	0.50	12	0.00	1318.00	25414.00	13180	20240823	-4.17	11280	20231101	11.97	13180	-4.17	20240823	11650	8.41	20240411	13180	-4.17	20240823	11280	11.97	20231101	0.42	N	221980	500	20 억		17429	N	N	0	N	00	N
80	20241018	091011	57	100.00	KOSDAQ		화학	N	N	N	N		N	12650	190	2	1.52	37570	3	1.06	12460	12650	12460	16190	8730	12460	12523.33	0.43	0	-2	12700	12580	12520	12400	12340	12550	12370	20	3730	500	9220	10	1	4034800	510	9.60	0.50	12	0.00	1318.00	25414.00	13180	20240823	-4.02	11280	20231101	12.15	13180	-4.02	20240823	11650	8.58	20240411	13180	-4.02	20240823	11280	12.15	20231101	0.42	N	221980	500	20 억		17429	N	N	0	N	00	N
81	20241017	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	-190	5	-1.50	3539540	283	22.01	12590	12640	12460	16440	8860	12650	12507.21	0.43	0	-25	12963	12806	12603	12446	12243	12885	12525	20	3790	500	9360	10	1	4034800	503	9.45	0.49	12	0.01	1318.00	25414.00	13180	20240823	-5.46	11280	20231101	10.46	13180	-5.46	20240823	11650	6.95	20240411	13180	-5.46	20240823	11280	10.46	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
82	20241017	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	-190	5	-1.50	3489560	279	21.70	12590	12640	12460	16440	8860	12650	12507.38	0.43	0	-25	12963	12806	12603	12446	12243	12885	12525	20	3790	500	9360	10	1	4034800	503	9.45	0.49	12	0.01	1318.00	25414.00	13180	20240823	-5.46	11280	20231101	10.46	13180	-5.46	20240823	11650	6.95	20240411	13180	-5.46	20240823	11280	10.46	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
83	20241017	141015	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	-130	5	-1.03	2552770	204	15.86	12590	12640	12460	16440	8860	12650	12513.58	0.43	0	-18	12963	12806	12603	12446	12243	12885	12525	20	3790	500	9360	10	1	4034800	505	9.50	0.49	12	0.01	1318.00	25414.00	13180	20240823	-5.01	11280	20231101	10.99	13180	-5.01	20240823	11650	7.47	20240411	13180	-5.01	20240823	11280	10.99	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
84	20241017	131010	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	-130	5	-1.03	2465080	197	15.32	12590	12640	12460	16440	8860	12650	12513.10	0.43	0	-11	12963	12806	12603	12446	12243	12885	12525	20	3790	500	9360	10	1	4034800	505	9.50	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.01	11280	20231101	10.99	13180	-5.01	20240823	11650	7.47	20240411	13180	-5.01	20240823	11280	10.99	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
85	20241017	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	-190	5	-1.50	2227140	178	13.84	12590	12640	12460	16440	8860	12650	12512.02	0.43	0	0	12963	12806	12603	12446	12243	12885	12525	20	3790	500	9360	10	1	4034800	503	9.45	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.46	11280	20231101	10.46	13180	-5.46	20240823	11650	6.95	20240411	13180	-5.46	20240823	11280	10.46	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
86	20241017	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	12640	-10	5	-0.08	176890	14	1.09	12590	12640	12590	16440	8860	12650	12635.00	0.43	0	0	12963	12806	12603	12446	12243	12885	12525	20	3790	500	9360	10	1	4034800	510	9.59	0.50	12	0.00	1318.00	25414.00	13180	20240823	-4.10	11280	20231101	12.06	13180	-4.10	20240823	11650	8.50	20240411	13180	-4.10	20240823	11280	12.06	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
87	20241017	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	-20	5	-0.16	50490	4	0.31	12590	12640	12590	16440	8860	12650	12622.50	0.43	0	0	12963	12806	12603	12446	12243	12885	12525	20	3790	500	9360	10	1	4034800	510	9.58	0.50	12	0.00	1318.00	25414.00	13180	20240823	-4.17	11280	20231101	11.97	13180	-4.17	20240823	11650	8.41	20240411	13180	-4.17	20240823	11280	11.97	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
88	20241017	091004	57	100.00	KOSDAQ		화학	N	N	N	N		N	12650	0	3	0.00	0	0	0.00	0	0	0	16440	8860	12650	0.00	0.43	0	0	12963	12806	12603	12446	12243	12885	12525	20	3790	500	9360	10	1	4034800	510	9.60	0.50	12	0.00	1318.00	25414.00	13180	20240823	-4.02	11280	20231101	12.15	13180	-4.02	20240823	11650	8.58	20240411	13180	-4.02	20240823	11280	12.15	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
89	20241016	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	12650	-40	5	-0.32	16236890	1286	185.57	12640	12760	12400	16490	8890	12690	12625.89	0.43	0	-28	12750	12720	12660	12630	12570	12735	12645	20	3800	500	9390	10	1	4034800	510	9.60	0.50	12	0.03	1318.00	25414.00	13180	20240823	-4.02	11280	20231101	12.15	13180	-4.02	20240823	11650	8.58	20240411	13180	-4.02	20240823	11280	12.15	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
90	20241016	151006	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	-100	5	-0.79	14971940	1186	171.14	12640	12760	12400	16490	8890	12690	12623.90	0.43	0	-22	12750	12720	12660	12630	12570	12735	12645	20	3800	500	9390	10	1	4034800	508	9.55	0.50	12	0.03	1318.00	25414.00	13180	20240823	-4.48	11280	20231101	11.61	13180	-4.48	20240823	11650	8.07	20240411	13180	-4.48	20240823	11280	11.61	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
91	20241016	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	-80	5	-0.63	14770360	1170	168.83	12640	12760	12400	16490	8890	12690	12624.24	0.43	0	-21	12750	12720	12660	12630	12570	12735	12645	20	3800	500	9390	10	1	4034800	509	9.57	0.50	12	0.03	1318.00	25414.00	13180	20240823	-4.32	11280	20231101	11.79	13180	-4.32	20240823	11650	8.24	20240411	13180	-4.32	20240823	11280	11.79	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
92	20241016	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	-80	5	-0.63	14770360	1170	168.83	12640	12760	12400	16490	8890	12690	12624.24	0.43	0	-21	12750	12720	12660	12630	12570	12735	12645	20	3800	500	9390	10	1	4034800	509	9.57	0.50	12	0.03	1318.00	25414.00	13180	20240823	-4.32	11280	20231101	11.79	13180	-4.32	20240823	11650	8.24	20240411	13180	-4.32	20240823	11280	11.79	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
93	20241016	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	12690	0	3	0.00	14757750	1169	168.69	12640	12760	12400	16490	8890	12690	12624.25	0.43	0	-21	12750	12720	12660	12630	12570	12735	12645	20	3800	500	9390	10	1	4034800	512	9.63	0.50	12	0.03	1318.00	25414.00	13180	20240823	-3.72	11280	20231101	12.50	13180	-3.72	20240823	11650	8.93	20240411	13180	-3.72	20240823	11280	12.50	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
94	20241016	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12690	0	3	0.00	14757750	1169	168.69	12640	12760	12400	16490	8890	12690	12624.25	0.43	0	-21	12750	12720	12660	12630	12570	12735	12645	20	3800	500	9390	10	1	4034800	512	9.63	0.50	12	0.03	1318.00	25414.00	13180	20240823	-3.72	11280	20231101	12.50	13180	-3.72	20240823	11650	8.93	20240411	13180	-3.72	20240823	11280	12.50	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
95	20241016	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	-140	5	-1.10	13972510	1107	159.74	12640	12760	12400	16490	8890	12690	12621.96	0.43	0	-21	12750	12720	12660	12630	12570	12735	12645	20	3800	500	9390	10	1	4034800	506	9.52	0.49	12	0.03	1318.00	25414.00	13180	20240823	-4.78	11280	20231101	11.26	13180	-4.78	20240823	11650	7.73	20240411	13180	-4.78	20240823	11280	11.26	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
96	20241016	091003	57	100.00	KOSDAQ		화학	N	N	N	N		N	12640	-50	5	-0.39	88480	7	1.01	12640	12640	12640	16490	8890	12690	12640.00	0.43	0	-7	12750	12720	12660	12630	12570	12735	12645	20	3800	500	9390	10	1	4034800	510	9.59	0.50	12	0.00	1318.00	25414.00	13180	20240823	-4.10	11280	20231101	12.06	13180	-4.10	20240823	11650	8.50	20240411	13180	-4.10	20240823	11280	12.06	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
97	20241015	160956	57	100.00	KOSDAQ		화학	N	N	N	N		N	12690	20	2	0.16	8776310	693	155.73	12600	12690	12600	16470	8870	12670	12664.23	0.43	0	0	12776	12722	12616	12562	12456	12750	12590	20	3800	500	9370	10	1	4034800	512	9.63	0.50	12	0.02	1318.00	25414.00	13180	20240823	-3.72	11280	20231101	12.50	13180	-3.72	20240823	11650	8.93	20240411	13180	-3.72	20240823	11280	12.50	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
98	20241015	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	12660	-10	5	-0.08	1462380	116	26.07	12600	12660	12600	16470	8870	12670	12606.72	0.43	0	0	12776	12722	12616	12562	12456	12750	12590	20	3800	500	9370	10	1	4034800	511	9.61	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.95	11280	20231101	12.23	13180	-3.95	20240823	11650	8.67	20240411	13180	-3.95	20240823	11280	12.23	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
99	20241015	141004	57	100.00	KOSDAQ		화학	N	N	N	N		N	12620	-50	5	-0.39	1449720	115	25.84	12600	12620	12600	16470	8870	12670	12606.26	0.43	0	0	12776	12722	12616	12562	12456	12750	12590	20	3800	500	9370	10	1	4034800	509	9.58	0.50	12	0.00	1318.00	25414.00	13180	20240823	-4.25	11280	20231101	11.88	13180	-4.25	20240823	11650	8.33	20240411	13180	-4.25	20240823	11280	11.88	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
100	20241015	131001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12620	-50	5	-0.39	1184770	94	21.12	12600	12620	12600	16470	8870	12670	12603.94	0.43	0	0	12776	12722	12616	12562	12456	12750	12590	20	3800	500	9370	10	1	4034800	509	9.58	0.50	12	0.00	1318.00	25414.00	13180	20240823	-4.25	11280	20231101	11.88	13180	-4.25	20240823	11650	8.33	20240411	13180	-4.25	20240823	11280	11.88	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
101	20241015	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	-70	5	-0.55	932400	74	16.63	12600	12600	12600	16470	8870	12670	12600.00	0.43	0	0	12776	12722	12616	12562	12456	12750	12590	20	3800	500	9370	10	1	4034800	508	9.56	0.50	12	0.00	1318.00	25414.00	13180	20240823	-4.40	11280	20231101	11.70	13180	-4.40	20240823	11650	8.15	20240411	13180	-4.40	20240823	11280	11.70	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
102	20241015	111009	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	-70	5	-0.55	932400	74	16.63	12600	12600	12600	16470	8870	12670	12600.00	0.43	0	0	12776	12722	12616	12562	12456	12750	12590	20	3800	500	9370	10	1	4034800	508	9.56	0.50	12	0.00	1318.00	25414.00	13180	20240823	-4.40	11280	20231101	11.70	13180	-4.40	20240823	11650	8.15	20240411	13180	-4.40	20240823	11280	11.70	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
103	20241015	101006	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	-70	5	-0.55	680400	54	12.13	12600	12600	12600	16470	8870	12670	12600.00	0.43	0	0	12776	12722	12616	12562	12456	12750	12590	20	3800	500	9370	10	1	4034800	508	9.56	0.50	12	0.00	1318.00	25414.00	13180	20240823	-4.40	11280	20231101	11.70	13180	-4.40	20240823	11650	8.15	20240411	13180	-4.40	20240823	11280	11.70	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
104	20241015	091000	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	0	3	0.00	0	0	0.00	0	0	0	16470	8870	12670	0.00	0.43	0	0	12776	12722	12616	12562	12456	12750	12590	20	3800	500	9370	10	1	4034800	511	9.61	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.87	11280	20231101	12.32	13180	-3.87	20240823	11650	8.76	20240411	13180	-3.87	20240823	11280	12.32	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
105	20241014	160938	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	0	3	0.00	5597520	445	1171.05	12610	12670	12510	16470	8870	12670	12578.70	0.43	0	0	12743	12706	12683	12646	12623	12695	12635	20	3800	500	9370	10	1	4034800	511	9.61	0.50	12	0.01	1318.00	25414.00	13180	20240823	-3.87	11280	20231101	12.32	13180	-3.87	20240823	11650	8.76	20240411	13180	-3.87	20240823	11280	12.32	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
106	20241014	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	12660	-10	5	-0.08	5268310	419	1102.63	12610	12660	12510	16470	8870	12670	12573.53	0.43	0	0	12743	12706	12683	12646	12623	12695	12635	20	3800	500	9370	10	1	4034800	511	9.61	0.50	12	0.01	1318.00	25414.00	13180	20240823	-3.95	11280	20231101	12.23	13180	-3.95	20240823	11650	8.67	20240411	13180	-3.95	20240823	11280	12.23	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
107	20241014	140949	57	100.00	KOSDAQ		화학	N	N	N	N		N	12660	-10	5	-0.08	5268310	419	1102.63	12610	12660	12510	16470	8870	12670	12573.53	0.43	0	0	12743	12706	12683	12646	12623	12695	12635	20	3800	500	9370	10	1	4034800	511	9.61	0.50	12	0.01	1318.00	25414.00	13180	20240823	-3.95	11280	20231101	12.23	13180	-3.95	20240823	11650	8.67	20240411	13180	-3.95	20240823	11280	12.23	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
108	20241014	130947	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	-40	5	-0.32	2442220	194	510.53	12610	12660	12560	16470	8870	12670	12588.76	0.43	0	0	12743	12706	12683	12646	12623	12695	12635	20	3800	500	9370	10	1	4034800	510	9.58	0.50	12	0.00	1318.00	25414.00	13180	20240823	-4.17	11280	20231101	11.97	13180	-4.17	20240823	11650	8.41	20240411	13180	-4.17	20240823	11280	11.97	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
109	20241014	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	-100	5	-0.79	2429590	193	507.89	12610	12660	12560	16470	8870	12670	12588.55	0.43	0	0	12743	12706	12683	12646	12623	12695	12635	20	3800	500	9370	10	1	4034800	507	9.54	0.49	12	0.00	1318.00	25414.00	13180	20240823	-4.63	11280	20231101	11.44	13180	-4.63	20240823	11650	7.90	20240411	13180	-4.63	20240823	11280	11.44	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
110	20241014	110939	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	-110	5	-0.87	2417020	192	505.26	12610	12660	12560	16470	8870	12670	12588.65	0.43	0	0	12743	12706	12683	12646	12623	12695	12635	20	3800	500	9370	10	1	4034800	507	9.53	0.49	12	0.00	1318.00	25414.00	13180	20240823	-4.70	11280	20231101	11.35	13180	-4.70	20240823	11650	7.81	20240411	13180	-4.70	20240823	11280	11.35	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
111	20241014	100940	57	100.00	KOSDAQ		화학	N	N	N	N		N	12660	-10	5	-0.08	1310820	104	273.68	12610	12660	12600	16470	8870	12670	12604.04	0.43	0	0	12743	12706	12683	12646	12623	12695	12635	20	3800	500	9370	10	1	4034800	511	9.61	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.95	11280	20231101	12.23	13180	-3.95	20240823	11650	8.67	20240411	13180	-3.95	20240823	11280	12.23	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
112	20241014	090944	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	0	3	0.00	0	0	0.00	0	0	0	16470	8870	12670	0.00	0.43	0	0	12743	12706	12683	12646	12623	12695	12635	20	3800	500	9370	10	1	4034800	511	9.61	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.87	11280	20231101	12.32	13180	-3.87	20240823	11650	8.76	20240411	13180	-3.87	20240823	11280	12.32	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
113	20241011	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	-40	5	-0.31	482180	38	5.47	12720	12720	12660	16520	8900	12710	12688.95	0.43	0	0	12843	12776	12653	12586	12463	12810	12620	20	3810	500	9400	10	1	4034800	511	9.61	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.87	11280	20231101	12.32	13180	-3.87	20240823	11650	8.76	20240411	13180	-3.87	20240823	11280	12.32	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
114	20241011	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	0	3	0.00	444170	35	5.04	12720	12720	12660	16520	8900	12710	12690.57	0.43	0	0	12843	12776	12653	12586	12463	12810	12620	20	3810	500	9400	10	1	4034800	513	9.64	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.57	11280	20231101	12.68	13180	-3.57	20240823	11650	9.10	20240411	13180	-3.57	20240823	11280	12.68	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
115	20241011	140941	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	-40	5	-0.31	304270	24	3.45	12720	12720	12660	16520	8900	12710	12677.92	0.43	0	0	12843	12776	12653	12586	12463	12810	12620	20	3810	500	9400	10	1	4034800	511	9.61	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.87	11280	20231101	12.32	13180	-3.87	20240823	11650	8.76	20240411	13180	-3.87	20240823	11280	12.32	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
116	20241011	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	12720	10	2	0.08	88880	7	1.01	12720	12720	12660	16520	8900	12710	12697.14	0.43	0	0	12843	12776	12653	12586	12463	12810	12620	20	3810	500	9400	10	1	4034800	513	9.65	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.49	11280	20231101	12.77	13180	-3.49	20240823	11650	9.18	20240411	13180	-3.49	20240823	11280	12.77	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
117	20241011	120934	57	100.00	KOSDAQ		화학	N	N	N	N		N	12720	10	2	0.08	88880	7	1.01	12720	12720	12660	16520	8900	12710	12697.14	0.43	0	0	12843	12776	12653	12586	12463	12810	12620	20	3810	500	9400	10	1	4034800	513	9.65	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.49	11280	20231101	12.77	13180	-3.49	20240823	11650	9.18	20240411	13180	-3.49	20240823	11280	12.77	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
118	20241011	110935	57	100.00	KOSDAQ		화학	N	N	N	N		N	12660	-50	5	-0.39	50820	4	0.58	12720	12720	12660	16520	8900	12710	12705.00	0.43	0	0	12843	12776	12653	12586	12463	12810	12620	20	3810	500	9400	10	1	4034800	511	9.61	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.95	11280	20231101	12.23	13180	-3.95	20240823	11650	8.67	20240411	13180	-3.95	20240823	11280	12.23	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
119	20241011	100943	57	100.00	KOSDAQ		화학	N	N	N	N		N	12720	10	2	0.08	38160	3	0.43	12720	12720	12720	16520	8900	12710	12720.00	0.43	0	0	12843	12776	12653	12586	12463	12810	12620	20	3810	500	9400	10	1	4034800	513	9.65	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.49	11280	20231101	12.77	13180	-3.49	20240823	11650	9.18	20240411	13180	-3.49	20240823	11280	12.77	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
120	20241011	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	0	3	0.00	0	0	0.00	0	0	0	16520	8900	12710	0.00	0.43	0	0	12843	12776	12653	12586	12463	12810	12620	20	3810	500	9400	10	1	4034800	513	9.64	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.57	11280	20231101	12.68	13180	-3.57	20240823	11650	9.10	20240411	13180	-3.57	20240823	11280	12.68	20231101	0.42	N	221980	500	20 억		17419	N	N	0	N	00	N
121	20241010	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	130	2	1.03	8745500	695	103.73	12580	12720	12530	16350	8810	12580	12583.45	0.43	0	-28	12766	12672	12626	12532	12486	12650	12510	20	3770	500	9300	10	1	4034800	513	9.64	0.50	12	0.02	1318.00	25414.00	13180	20240823	-3.57	11280	20231101	12.68	13180	-3.57	20240823	11650	9.10	20240411	13180	-3.57	20240823	11280	12.68	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
122	20241010	151017	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	90	2	0.72	8237710	655	97.76	12580	12720	12530	16350	8810	12580	12576.66	0.43	0	-28	12766	12672	12626	12532	12486	12650	12510	20	3770	500	9300	10	1	4034800	511	9.61	0.50	12	0.02	1318.00	25414.00	13180	20240823	-3.87	11280	20231101	12.32	13180	-3.87	20240823	11650	8.76	20240411	13180	-3.87	20240823	11280	12.32	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
123	20241010	141009	57	100.00	KOSDAQ		화학	N	N	N	N		N	12680	100	2	0.79	8212320	653	97.46	12580	12720	12530	16350	8810	12580	12576.29	0.43	0	-28	12766	12672	12626	12532	12486	12650	12510	20	3770	500	9300	10	1	4034800	512	9.62	0.50	12	0.02	1318.00	25414.00	13180	20240823	-3.79	11280	20231101	12.41	13180	-3.79	20240823	11650	8.84	20240411	13180	-3.79	20240823	11280	12.41	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
124	20241010	131006	57	100.00	KOSDAQ		화학	N	N	N	N		N	12720	140	2	1.11	8072800	642	95.82	12580	12720	12530	16350	8810	12580	12574.45	0.43	0	-28	12766	12672	12626	12532	12486	12650	12510	20	3770	500	9300	10	1	4034800	513	9.65	0.50	12	0.02	1318.00	25414.00	13180	20240823	-3.49	11280	20231101	12.77	13180	-3.49	20240823	11650	9.18	20240411	13180	-3.49	20240823	11280	12.77	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
125	20241010	121007	57	100.00	KOSDAQ		화학	N	N	N	N		N	12720	140	2	1.11	8072800	642	95.82	12580	12720	12530	16350	8810	12580	12574.45	0.43	0	-28	12766	12672	12626	12532	12486	12650	12510	20	3770	500	9300	10	1	4034800	513	9.65	0.50	12	0.02	1318.00	25414.00	13180	20240823	-3.49	11280	20231101	12.77	13180	-3.49	20240823	11650	9.18	20240411	13180	-3.49	20240823	11280	12.77	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
126	20241010	111006	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	120	2	0.95	7869560	626	93.43	12580	12700	12530	16350	8810	12580	12571.18	0.43	0	-28	12766	12672	12626	12532	12486	12650	12510	20	3770	500	9300	10	1	4034800	512	9.64	0.50	12	0.02	1318.00	25414.00	13180	20240823	-3.64	11280	20231101	12.59	13180	-3.64	20240823	11650	9.01	20240411	13180	-3.64	20240823	11280	12.59	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
127	20241010	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	120	2	0.95	7856860	625	93.28	12580	12700	12530	16350	8810	12580	12570.98	0.43	0	-28	12766	12672	12626	12532	12486	12650	12510	20	3770	500	9300	10	1	4034800	512	9.64	0.50	12	0.02	1318.00	25414.00	13180	20240823	-3.64	11280	20231101	12.59	13180	-3.64	20240823	11650	9.01	20240411	13180	-3.64	20240823	11280	12.59	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
128	20241010	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	12690	110	2	0.87	7438730	592	88.36	12580	12690	12530	16350	8810	12580	12565.42	0.43	0	-28	12766	12672	12626	12532	12486	12650	12510	20	3770	500	9300	10	1	4034800	512	9.63	0.50	12	0.01	1318.00	25414.00	13180	20240823	-3.72	11280	20231101	12.50	13180	-3.72	20240823	11650	8.93	20240411	13180	-3.72	20240823	11280	12.50	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
129	20241008	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	12580	-130	5	-1.02	8504800	670	275.72	12720	12720	12580	16520	8900	12710	12693.73	0.43	0	-1	12876	12792	12626	12542	12376	12835	12585	20	3810	500	9400	10	1	4034800	508	9.54	0.50	12	0.02	1318.00	25414.00	13180	20240823	-4.55	11280	20231101	11.52	13180	-4.55	20240823	11650	7.98	20240411	13180	-4.55	20240823	11280	11.52	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
130	20241008	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	0	3	0.00	8060880	635	261.32	12720	12720	12600	16520	8900	12710	12694.30	0.43	0	3	12876	12792	12626	12542	12376	12835	12585	20	3810	500	9400	10	1	4034800	513	9.64	0.50	12	0.02	1318.00	25414.00	13180	20240823	-3.57	11280	20231101	12.68	13180	-3.57	20240823	11650	9.10	20240411	13180	-3.57	20240823	11280	12.68	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
131	20241008	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12720	10	2	0.08	7566050	596	245.27	12720	12720	12600	16520	8900	12710	12694.71	0.43	0	3	12876	12792	12626	12542	12376	12835	12585	20	3810	500	9400	10	1	4034800	513	9.65	0.50	12	0.01	1318.00	25414.00	13180	20240823	-3.49	11280	20231101	12.77	13180	-3.49	20240823	11650	9.18	20240411	13180	-3.49	20240823	11280	12.77	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
132	20241008	131001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	-10	5	-0.08	606440	48	19.75	12720	12720	12600	16520	8900	12710	12634.17	0.43	0	3	12876	12792	12626	12542	12376	12835	12585	20	3810	500	9400	10	1	4034800	512	9.64	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.64	11280	20231101	12.59	13180	-3.64	20240823	11650	9.01	20240411	13180	-3.64	20240823	11280	12.59	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
133	20241008	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	-40	5	-0.31	429160	34	13.99	12720	12720	12600	16520	8900	12710	12622.35	0.43	0	3	12876	12792	12626	12542	12376	12835	12585	20	3810	500	9400	10	1	4034800	511	9.61	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.87	11280	20231101	12.32	13180	-3.87	20240823	11650	8.76	20240411	13180	-3.87	20240823	11280	12.32	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
134	20241008	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	-40	5	-0.31	429160	34	13.99	12720	12720	12600	16520	8900	12710	12622.35	0.43	0	3	12876	12792	12626	12542	12376	12835	12585	20	3810	500	9400	10	1	4034800	511	9.61	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.87	11280	20231101	12.32	13180	-3.87	20240823	11650	8.76	20240411	13180	-3.87	20240823	11280	12.32	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
135	20241008	101002	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	-40	5	-0.31	416490	33	13.58	12720	12720	12600	16520	8900	12710	12620.91	0.43	0	3	12876	12792	12626	12542	12376	12835	12585	20	3810	500	9400	10	1	4034800	511	9.61	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.87	11280	20231101	12.32	13180	-3.87	20240823	11650	8.76	20240411	13180	-3.87	20240823	11280	12.32	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
136	20241008	091002	57	100.00	KOSDAQ		화학	N	N	N	N		N	12720	10	2	0.08	12720	1	0.41	12720	12720	12720	16520	8900	12710	12720.00	0.43	0	0	12876	12792	12626	12542	12376	12835	12585	20	3810	500	9400	10	1	4034800	513	9.65	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.49	11280	20231101	12.77	13180	-3.49	20240823	11650	9.18	20240411	13180	-3.49	20240823	11280	12.77	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
137	20241007	161014	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	170	2	1.36	3060500	243	22.17	12490	12710	12460	16300	8780	12540	12594.65	0.43	0	0	12746	12642	12546	12442	12346	12595	12395	20	3760	500	9270	10	1	4034800	513	9.64	0.50	12	0.01	1318.00	25414.00	13180	20240823	-3.57	11280	20231101	12.68	13180	-3.57	20240823	11650	9.10	20240411	13180	-3.57	20240823	11280	12.68	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
138	20241007	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	-20	5	-0.16	2681440	213	19.43	12490	12710	12460	16300	8780	12540	12588.92	0.43	0	5	12746	12642	12546	12442	12346	12595	12395	20	3760	500	9270	10	1	4034800	505	9.50	0.49	12	0.01	1318.00	25414.00	13180	20240823	-5.01	11280	20231101	10.99	13180	-5.01	20240823	11650	7.47	20240411	13180	-5.01	20240823	11280	10.99	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
139	20241007	140957	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	170	2	1.36	2367130	188	17.15	12490	12710	12460	16300	8780	12540	12591.12	0.43	0	5	12746	12642	12546	12442	12346	12595	12395	20	3760	500	9270	10	1	4034800	513	9.64	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.57	11280	20231101	12.68	13180	-3.57	20240823	11650	9.10	20240411	13180	-3.57	20240823	11280	12.68	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
140	20241007	130928	57	100.00	KOSDAQ		화학	N	N	N	N		N	12660	120	2	0.96	2291130	182	16.61	12490	12710	12460	16300	8780	12540	12588.63	0.43	0	5	12746	12642	12546	12442	12346	12595	12395	20	3760	500	9270	10	1	4034800	511	9.61	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.95	11280	20231101	12.23	13180	-3.95	20240823	11650	8.67	20240411	13180	-3.95	20240823	11280	12.23	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
141	20241007	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	170	2	1.36	2202510	175	15.97	12490	12710	12460	16300	8780	12540	12585.77	0.43	0	0	12746	12642	12546	12442	12346	12595	12395	20	3760	500	9270	10	1	4034800	513	9.64	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.57	11280	20231101	12.68	13180	-3.57	20240823	11650	9.10	20240411	13180	-3.57	20240823	11280	12.68	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
142	20241007	110915	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	170	2	1.36	2151670	171	15.60	12490	12710	12460	16300	8780	12540	12582.87	0.43	0	0	12746	12642	12546	12442	12346	12595	12395	20	3760	500	9270	10	1	4034800	513	9.64	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.57	11280	20231101	12.68	13180	-3.57	20240823	11650	9.10	20240411	13180	-3.57	20240823	11280	12.68	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
143	20241007	100910	57	100.00	KOSDAQ		화학	N	N	N	N		N	12620	80	2	0.64	1038050	83	7.57	12490	12620	12460	16300	8780	12540	12506.63	0.43	0	0	12746	12642	12546	12442	12346	12595	12395	20	3760	500	9270	10	1	4034800	509	9.58	0.50	12	0.00	1318.00	25414.00	13180	20240823	-4.25	11280	20231101	11.88	13180	-4.25	20240823	11650	8.33	20240411	13180	-4.25	20240823	11280	11.88	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
144	20241007	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	-80	5	-0.64	635960	51	4.65	12490	12490	12460	16300	8780	12540	12469.80	0.43	0	0	12746	12642	12546	12442	12346	12595	12395	20	3760	500	9270	10	1	4034800	503	9.45	0.49	12	0.00	1318.00	25414.00	13180	20240823	-5.46	11280	20231101	10.46	13180	-5.46	20240823	11650	6.95	20240411	13180	-5.46	20240823	11280	10.46	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
145	20241004	160845	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	-90	5	-0.71	13731120	1096	127.89	12630	12650	12450	16410	8850	12630	12528.39	0.43	0	0	12703	12666	12623	12586	12543	12645	12565	20	3780	500	9340	10	1	4034800	506	9.51	0.49	12	0.03	1318.00	25414.00	13180	20240823	-4.86	11280	20231101	11.17	13180	-4.86	20240823	11650	7.64	20240411	13180	-4.86	20240823	11280	11.17	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
146	20241004	150859	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	-70	5	-0.55	12689280	1013	118.20	12630	12650	12450	16410	8850	12630	12526.44	0.43	0	22	12703	12666	12623	12586	12543	12645	12565	20	3780	500	9340	10	1	4034800	507	9.53	0.49	12	0.03	1318.00	25414.00	13180	20240823	-4.70	11280	20231101	11.35	13180	-4.70	20240823	11650	7.81	20240411	13180	-4.70	20240823	11280	11.35	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
147	20241004	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	-70	5	-0.55	10478780	837	97.67	12630	12650	12450	16410	8850	12630	12519.45	0.43	0	22	12703	12666	12623	12586	12543	12645	12565	20	3780	500	9340	10	1	4034800	507	9.53	0.49	12	0.02	1318.00	25414.00	13180	20240823	-4.70	11280	20231101	11.35	13180	-4.70	20240823	11650	7.81	20240411	13180	-4.70	20240823	11280	11.35	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
148	20241004	130855	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	0	3	0.00	9172540	733	85.53	12630	12650	12450	16410	8850	12630	12513.70	0.43	0	0	12703	12666	12623	12586	12543	12645	12565	20	3780	500	9340	10	1	4034800	510	9.58	0.50	12	0.02	1318.00	25414.00	13180	20240823	-4.17	11280	20231101	11.97	13180	-4.17	20240823	11650	8.41	20240411	13180	-4.17	20240823	11280	11.97	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
149	20241004	120854	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	-20	5	-0.16	8328330	666	77.71	12630	12650	12450	16410	8850	12630	12505.00	0.43	0	17	12703	12666	12623	12586	12543	12645	12565	20	3780	500	9340	10	1	4034800	509	9.57	0.50	12	0.02	1318.00	25414.00	13180	20240823	-4.32	11280	20231101	11.79	13180	-4.32	20240823	11650	8.24	20240411	13180	-4.32	20240823	11280	11.79	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
150	20241004	110848	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	0	3	0.00	8315720	665	77.60	12630	12650	12450	16410	8850	12630	12504.84	0.43	0	18	12703	12666	12623	12586	12543	12645	12565	20	3780	500	9340	10	1	4034800	510	9.58	0.50	12	0.02	1318.00	25414.00	13180	20240823	-4.17	11280	20231101	11.97	13180	-4.17	20240823	11650	8.41	20240411	13180	-4.17	20240823	11280	11.97	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
151	20241004	100849	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	-140	5	-1.11	5630420	450	52.51	12630	12630	12490	16410	8850	12630	12512.04	0.43	0	13	12703	12666	12623	12586	12543	12645	12565	20	3780	500	9340	10	1	4034800	504	9.48	0.49	12	0.01	1318.00	25414.00	13180	20240823	-5.24	11280	20231101	10.73	13180	-5.24	20240823	11650	7.21	20240411	13180	-5.24	20240823	11280	10.73	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
152	20241004	090852	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	0	3	0.00	12630	1	0.12	12630	12630	12630	16410	8850	12630	12630.00	0.43	0	0	12703	12666	12623	12586	12543	12645	12565	20	3780	500	9340	10	1	4034800	510	9.58	0.50	12	0.00	1318.00	25414.00	13180	20240823	-4.17	11280	20231101	11.97	13180	-4.17	20240823	11650	8.41	20240411	13180	-4.17	20240823	11280	11.97	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
153	20241002	160845	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	-70	5	-0.55	10686440	847	118.30	12650	12660	12580	16510	8890	12700	12616.81	0.43	0	0	12833	12766	12733	12666	12633	12750	12650	20	3810	500	9390	10	1	4034800	510	9.58	0.50	12	0.02	1318.00	25414.00	13180	20240823	-4.17	11280	20231101	11.97	13180	-4.17	20240823	11650	8.41	20240411	13180	-4.17	20240823	11280	11.97	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
154	20241002	150855	57	100.00	KOSDAQ		화학	N	N	N	N		N	12640	-60	5	-0.47	10168850	806	112.57	12650	12660	12580	16510	8890	12700	12616.44	0.43	0	0	12833	12766	12733	12666	12633	12750	12650	20	3810	500	9390	10	1	4034800	510	9.59	0.50	12	0.02	1318.00	25414.00	13180	20240823	-4.10	11280	20231101	12.06	13180	-4.10	20240823	11650	8.50	20240411	13180	-4.10	20240823	11280	12.06	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
155	20241002	140856	57	100.00	KOSDAQ		화학	N	N	N	N		N	12580	-120	5	-0.94	10118300	802	112.01	12650	12660	12580	16510	8890	12700	12616.33	0.43	0	0	12833	12766	12733	12666	12633	12750	12650	20	3810	500	9390	10	1	4034800	508	9.54	0.50	12	0.02	1318.00	25414.00	13180	20240823	-4.55	11280	20231101	11.52	13180	-4.55	20240823	11650	7.98	20240411	13180	-4.55	20240823	11280	11.52	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
156	20241002	130846	57	100.00	KOSDAQ		화학	N	N	N	N		N	12580	-120	5	-0.94	10118300	802	112.01	12650	12660	12580	16510	8890	12700	12616.33	0.43	0	0	12833	12766	12733	12666	12633	12750	12650	20	3810	500	9390	10	1	4034800	508	9.54	0.50	12	0.02	1318.00	25414.00	13180	20240823	-4.55	11280	20231101	11.52	13180	-4.55	20240823	11650	7.98	20240411	13180	-4.55	20240823	11280	11.52	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
157	20241002	120845	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	-70	5	-0.55	8518500	675	94.27	12650	12660	12600	16510	8890	12700	12620.00	0.43	0	0	12833	12766	12733	12666	12633	12750	12650	20	3810	500	9390	10	1	4034800	510	9.58	0.50	12	0.02	1318.00	25414.00	13180	20240823	-4.17	11280	20231101	11.97	13180	-4.17	20240823	11650	8.41	20240411	13180	-4.17	20240823	11280	11.97	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
158	20241002	110836	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	-100	5	-0.79	7371470	584	81.56	12650	12660	12600	16510	8890	12700	12622.38	0.43	0	0	12833	12766	12733	12666	12633	12750	12650	20	3810	500	9390	10	1	4034800	508	9.56	0.50	12	0.01	1318.00	25414.00	13180	20240823	-4.40	11280	20231101	11.70	13180	-4.40	20240823	11650	8.15	20240411	13180	-4.40	20240823	11280	11.70	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
159	20241002	100833	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	-90	5	-0.71	5177730	410	57.26	12650	12660	12610	16510	8890	12700	12628.61	0.43	0	0	12833	12766	12733	12666	12633	12750	12650	20	3810	500	9390	10	1	4034800	509	9.57	0.50	12	0.01	1318.00	25414.00	13180	20240823	-4.32	11280	20231101	11.79	13180	-4.32	20240823	11650	8.24	20240411	13180	-4.32	20240823	11280	11.79	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N
160	20241002	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	12660	-40	5	-0.31	771730	61	8.52	12650	12660	12650	16510	8890	12700	12651.31	0.43	0	0	12833	12766	12733	12666	12633	12750	12650	20	3810	500	9390	10	1	4034800	511	9.61	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.95	11280	20231101	12.23	13180	-3.95	20240823	11650	8.67	20240411	13180	-3.95	20240823	11280	12.23	20231101	0.42	N	221980	500	20 억		17447	N	N	0	N	00	N