KissMeData/420570/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	161404	57	100.00	KOSDAQ		화학	N	N	N	N		N	13500	-10	5	-0.07	365989290	27592	96.11	13500	13550	13060	17560	9460	13510	13264.33	0.55	0	10334	13910	13710	13570	13370	13230	13640	13300	29	4050	500	8370	10	1	5732807	774	14.90	4.21	12	0.48	906.00	3207.00	41250	20240530	-67.27	11810	20240416	14.31	41250	-67.27	20240530	11810	14.31	20240416	41250	-67.27	20240530	11810	14.31	20240416	0.70	N	420570	500	28 억		31340	N	N	0	N	00	N
3	20241031	151426	57	100.00	KOSDAQ		화학	N	N	N	N		N	13330	-180	5	-1.33	351758160	26537	92.44	13500	13550	13060	17560	9460	13510	13255.39	0.55	0	9720	13910	13710	13570	13370	13230	13640	13300	29	4050	500	8370	10	1	5732807	764	14.71	4.16	12	0.46	906.00	3207.00	41250	20240530	-67.68	11810	20240416	12.87	41250	-67.68	20240530	11810	12.87	20240416	41250	-67.68	20240530	11810	12.87	20240416	0.70	N	420570	500	28 억		31340	N	N	0	N	00	N
4	20241031	141424	57	100.00	KOSDAQ		화학	N	N	N	N		N	13250	-260	5	-1.92	293541830	22159	77.19	13500	13550	13060	17560	9460	13510	13247.07	0.55	0	6638	13910	13710	13570	13370	13230	13640	13300	29	4050	500	8370	10	1	5732807	760	14.62	4.13	12	0.39	906.00	3207.00	41250	20240530	-67.88	11810	20240416	12.19	41250	-67.88	20240530	11810	12.19	20240416	41250	-67.88	20240530	11810	12.19	20240416	0.70	N	420570	500	28 억		31340	N	N	0	N	00	N
5	20241031	131426	57	100.00	KOSDAQ		화학	N	N	N	N		N	13260	-250	5	-1.85	268862720	20296	70.70	13500	13550	13060	17560	9460	13510	13247.08	0.55	0	5526	13910	13710	13570	13370	13230	13640	13300	29	4050	500	8370	10	1	5732807	760	14.64	4.13	12	0.35	906.00	3207.00	41250	20240530	-67.85	11810	20240416	12.28	41250	-67.85	20240530	11810	12.28	20240416	41250	-67.85	20240530	11810	12.28	20240416	0.70	N	420570	500	28 억		31340	N	N	0	N	00	N
6	20241031	121421	57	100.00	KOSDAQ		화학	N	N	N	N		N	13260	-250	5	-1.85	239578970	18091	63.02	13500	13550	13060	17560	9460	13510	13242.99	0.55	0	4356	13910	13710	13570	13370	13230	13640	13300	29	4050	500	8370	10	1	5732807	760	14.64	4.13	12	0.32	906.00	3207.00	41250	20240530	-67.85	11810	20240416	12.28	41250	-67.85	20240530	11810	12.28	20240416	41250	-67.85	20240530	11810	12.28	20240416	0.70	N	420570	500	28 억		31340	N	N	0	N	00	N
7	20241031	111421	57	100.00	KOSDAQ		화학	N	N	N	N		N	13360	-150	5	-1.11	188195750	14225	49.55	13500	13550	13060	17560	9460	13510	13229.93	0.55	0	1874	13910	13710	13570	13370	13230	13640	13300	29	4050	500	8370	10	1	5732807	766	14.75	4.17	12	0.25	906.00	3207.00	41250	20240530	-67.61	11810	20240416	13.12	41250	-67.61	20240530	11810	13.12	20240416	41250	-67.61	20240530	11810	13.12	20240416	0.70	N	420570	500	28 억		31340	N	N	0	N	00	N
8	20241031	101424	57	100.00	KOSDAQ		화학	N	N	N	N		N	13080	-430	5	-3.18	125712940	9514	33.14	13500	13550	13080	17560	9460	13510	13213.47	0.55	0	-1641	13910	13710	13570	13370	13230	13640	13300	29	4050	500	8370	10	1	5732807	750	14.44	4.08	12	0.17	906.00	3207.00	41250	20240530	-68.29	11810	20240416	10.75	41250	-68.29	20240530	11810	10.75	20240416	41250	-68.29	20240530	11810	10.75	20240416	0.70	N	420570	500	28 억		31340	N	N	0	N	00	N
9	20241031	091421	57	100.00	KOSDAQ		화학	N	N	N	N		N	13200	-310	5	-2.29	38304280	2859	9.96	13500	13550	13150	17560	9460	13510	13397.79	0.55	0	-1201	13910	13710	13570	13370	13230	13640	13300	29	4050	500	8370	10	1	5732807	757	14.57	4.12	12	0.05	906.00	3207.00	41250	20240530	-68.00	11810	20240416	11.77	41250	-68.00	20240530	11810	11.77	20240416	41250	-68.00	20240530	11810	11.77	20240416	0.70	N	420570	500	28 억		31340	N	N	0	N	00	N
10	20241030	161415	57	100.00	KOSDAQ		화학	N	N	N	N		N	13510	-300	5	-2.17	385389710	28486	106.34	13610	13770	13430	17950	9670	13810	13529.39	0.51	0	5227	14316	14062	13906	13652	13496	13985	13575	29	4140	500	8560	10	1	5732807	775	14.91	4.21	12	0.50	906.00	3207.00	41250	20240530	-67.25	11810	20240416	14.39	41250	-67.25	20240530	11810	14.39	20240416	41250	-67.25	20240530	11810	14.39	20240416	0.70	N	420570	500	28 억		29108	N	N	0	N	00	N
11	20241030	151451	57	100.00	KOSDAQ		화학	N	N	N	N		N	13540	-270	5	-1.96	366795310	27110	101.20	13610	13770	13430	17950	9670	13810	13529.89	0.51	0	5135	14316	14062	13906	13652	13496	13985	13575	29	4140	500	8560	10	1	5732807	776	14.94	4.22	12	0.47	906.00	3207.00	41250	20240530	-67.18	11810	20240416	14.65	41250	-67.18	20240530	11810	14.65	20240416	41250	-67.18	20240530	11810	14.65	20240416	0.70	N	420570	500	28 억		29108	N	N	0	N	00	N
12	20241030	141426	57	100.00	KOSDAQ		화학	N	N	N	N		N	13500	-310	5	-2.24	311167260	22997	85.85	13610	13770	13430	17950	9670	13810	13530.78	0.51	0	2715	14316	14062	13906	13652	13496	13985	13575	29	4140	500	8560	10	1	5732807	774	14.90	4.21	12	0.40	906.00	3207.00	41250	20240530	-67.27	11810	20240416	14.31	41250	-67.27	20240530	11810	14.31	20240416	41250	-67.27	20240530	11810	14.31	20240416	0.70	N	420570	500	28 억		29108	N	N	0	N	00	N
13	20241030	131433	57	100.00	KOSDAQ		화학	N	N	N	N		N	13510	-300	5	-2.17	279908850	20677	77.19	13610	13770	13430	17950	9670	13810	13537.21	0.51	0	2306	14316	14062	13906	13652	13496	13985	13575	29	4140	500	8560	10	1	5732807	775	14.91	4.21	12	0.36	906.00	3207.00	41250	20240530	-67.25	11810	20240416	14.39	41250	-67.25	20240530	11810	14.39	20240416	41250	-67.25	20240530	11810	14.39	20240416	0.70	N	420570	500	28 억		29108	N	N	0	N	00	N
14	20241030	121450	57	100.00	KOSDAQ		화학	N	N	N	N		N	13470	-340	5	-2.46	222147520	16386	61.17	13610	13770	13450	17950	9670	13810	13557.15	0.51	0	742	14316	14062	13906	13652	13496	13985	13575	29	4140	500	8560	10	1	5732807	772	14.87	4.20	12	0.29	906.00	3207.00	41250	20240530	-67.35	11810	20240416	14.06	41250	-67.35	20240530	11810	14.06	20240416	41250	-67.35	20240530	11810	14.06	20240416	0.70	N	420570	500	28 억		29108	N	N	0	N	00	N
15	20241030	111427	57	100.00	KOSDAQ		화학	N	N	N	N		N	13520	-290	5	-2.10	163181330	12010	44.83	13610	13770	13500	17950	9670	13810	13587.12	0.51	0	1675	14316	14062	13906	13652	13496	13985	13575	29	4140	500	8560	10	1	5732807	775	14.92	4.22	12	0.21	906.00	3207.00	41250	20240530	-67.22	11810	20240416	14.48	41250	-67.22	20240530	11810	14.48	20240416	41250	-67.22	20240530	11810	14.48	20240416	0.70	N	420570	500	28 억		29108	N	N	0	N	00	N
16	20241030	101417	57	100.00	KOSDAQ		화학	N	N	N	N		N	13560	-250	5	-1.81	107312870	7885	29.43	13610	13770	13500	17950	9670	13810	13609.75	0.51	0	922	14316	14062	13906	13652	13496	13985	13575	29	4140	500	8560	10	1	5732807	777	14.97	4.23	12	0.14	906.00	3207.00	41250	20240530	-67.13	11810	20240416	14.82	41250	-67.13	20240530	11810	14.82	20240416	41250	-67.13	20240530	11810	14.82	20240416	0.70	N	420570	500	28 억		29108	N	N	0	N	00	N
17	20241030	091426	57	100.00	KOSDAQ		화학	N	N	N	N		N	13750	-60	5	-0.43	58484220	4287	16.00	13610	13770	13530	17950	9670	13810	13642.23	0.51	0	673	14316	14062	13906	13652	13496	13985	13575	29	4140	500	8560	10	1	5732807	788	15.18	4.29	12	0.07	906.00	3207.00	41250	20240530	-66.67	11810	20240416	16.43	41250	-66.67	20240530	11810	16.43	20240416	41250	-66.67	20240530	11810	16.43	20240416	0.70	N	420570	500	28 억		29108	N	N	0	N	00	N
18	20241029	161331	57	100.00	KOSDAQ		화학	N	N	N	N		N	13810	-490	5	-3.43	271600350	19542	195.50	14150	14160	13750	18590	10010	14300	13898.89	0.48	0	4728	14753	14526	14413	14186	14073	14470	14130	29	4290	500	8860	10	1	5732807	792	15.24	4.31	12	0.34	906.00	3207.00	41250	20240530	-66.52	11810	20240416	16.93	41250	-66.52	20240530	11810	16.93	20240416	41250	-66.52	20240530	11810	16.93	20240416	0.70	N	420570	500	28 억		27430	N	N	0	N	00	N
19	20241029	151352	57	100.00	KOSDAQ		화학	N	N	N	N		N	13850	-450	5	-3.15	256134810	18422	184.29	14150	14160	13750	18590	10010	14300	13903.75	0.48	0	4533	14753	14526	14413	14186	14073	14470	14130	29	4290	500	8860	10	1	5732807	794	15.29	4.32	12	0.32	906.00	3207.00	41250	20240530	-66.42	11810	20240416	17.27	41250	-66.42	20240530	11810	17.27	20240416	41250	-66.42	20240530	11810	17.27	20240416	0.70	N	420570	500	28 억		27430	N	N	0	N	00	N
20	20241029	141151	57	100.00	KOSDAQ		화학	N	N	N	N		N	13820	-480	5	-3.36	214430310	15402	154.08	14150	14160	13750	18590	10010	14300	13922.24	0.48	0	2512	14753	14526	14413	14186	14073	14470	14130	29	4290	500	8860	10	1	5732807	792	15.25	4.31	12	0.27	906.00	3207.00	41250	20240530	-66.50	11810	20240416	17.02	41250	-66.50	20240530	11810	17.02	20240416	41250	-66.50	20240530	11810	17.02	20240416	0.70	N	420570	500	28 억		27430	N	N	0	N	00	N
21	20241029	131341	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	-500	5	-3.50	187344590	13439	134.44	14150	14160	13800	18590	10010	14300	13940.37	0.48	0	1964	14753	14526	14413	14186	14073	14470	14130	29	4290	500	8860	10	1	5732807	791	15.23	4.30	12	0.23	906.00	3207.00	41250	20240530	-66.55	11810	20240416	16.85	41250	-66.55	20240530	11810	16.85	20240416	41250	-66.55	20240530	11810	16.85	20240416	0.70	N	420570	500	28 억		27430	N	N	0	N	00	N
22	20241029	121340	57	100.00	KOSDAQ		화학	N	N	N	N		N	13930	-370	5	-2.59	142448170	10195	101.99	14150	14160	13840	18590	10010	14300	13972.36	0.48	0	2560	14753	14526	14413	14186	14073	14470	14130	29	4290	500	8860	10	1	5732807	799	15.38	4.34	12	0.18	906.00	3207.00	41250	20240530	-66.23	11810	20240416	17.95	41250	-66.23	20240530	11810	17.95	20240416	41250	-66.23	20240530	11810	17.95	20240416	0.70	N	420570	500	28 억		27430	N	N	0	N	00	N
23	20241029	111404	57	100.00	KOSDAQ		화학	N	N	N	N		N	14060	-240	5	-1.68	124830530	8936	89.40	14150	14160	13840	18590	10010	14300	13969.40	0.48	0	2752	14753	14526	14413	14186	14073	14470	14130	29	4290	500	8860	10	1	5732807	806	15.52	4.38	12	0.16	906.00	3207.00	41250	20240530	-65.92	11810	20240416	19.05	41250	-65.92	20240530	11810	19.05	20240416	41250	-65.92	20240530	11810	19.05	20240416	0.70	N	420570	500	28 억		27430	N	N	0	N	00	N
24	20241029	101338	57	100.00	KOSDAQ		화학	N	N	N	N		N	13870	-430	5	-3.01	94561880	6769	67.72	14150	14160	13840	18590	10010	14300	13969.84	0.48	0	1958	14753	14526	14413	14186	14073	14470	14130	29	4290	500	8860	10	1	5732807	795	15.31	4.32	12	0.12	906.00	3207.00	41250	20240530	-66.38	11810	20240416	17.44	41250	-66.38	20240530	11810	17.44	20240416	41250	-66.38	20240530	11810	17.44	20240416	0.70	N	420570	500	28 억		27430	N	N	0	N	00	N
25	20241028	161323	57	100.00	KOSDAQ		화학	N	N	N	N		N	14300	-180	5	-1.24	125566860	8683	35.79	14450	14640	14300	18820	10140	14480	14463.34	0.47	0	371	15340	14910	14520	14090	13700	14715	13895	29	4340	500	8970	10	1	5732807	820	15.78	4.46	12	0.15	906.00	3207.00	41250	20240530	-65.33	11810	20240416	21.08	41250	-65.33	20240530	11810	21.08	20240416	41250	-65.33	20240530	11810	21.08	20240416	0.69	N	420570	500	28 억		27059	N	N	0	N	00	N
26	20241028	151336	57	100.00	KOSDAQ		화학	N	N	N	N		N	14420	-60	5	-0.41	104639720	7223	29.77	14450	14640	14400	18820	10140	14480	14487.02	0.47	0	199	15340	14910	14520	14090	13700	14715	13895	29	4340	500	8970	10	1	5732807	827	15.92	4.50	12	0.13	906.00	3207.00	41250	20240530	-65.04	11810	20240416	22.10	41250	-65.04	20240530	11810	22.10	20240416	41250	-65.04	20240530	11810	22.10	20240416	0.69	N	420570	500	28 억		27059	N	N	0	N	00	N
27	20241028	141338	57	100.00	KOSDAQ		화학	N	N	N	N		N	14490	10	2	0.07	84109160	5801	23.91	14450	14640	14400	18820	10140	14480	14499.08	0.47	0	153	15340	14910	14520	14090	13700	14715	13895	29	4340	500	8970	10	1	5732807	831	15.99	4.52	12	0.10	906.00	3207.00	41250	20240530	-64.87	11810	20240416	22.69	41250	-64.87	20240530	11810	22.69	20240416	41250	-64.87	20240530	11810	22.69	20240416	0.69	N	420570	500	28 억		27059	N	N	0	N	00	N
28	20241028	131331	57	100.00	KOSDAQ		화학	N	N	N	N		N	14490	10	2	0.07	61845160	4262	17.57	14450	14640	14440	18820	10140	14480	14510.83	0.47	0	35	15340	14910	14520	14090	13700	14715	13895	29	4340	500	8970	10	1	5732807	831	15.99	4.52	12	0.07	906.00	3207.00	41250	20240530	-64.87	11810	20240416	22.69	41250	-64.87	20240530	11810	22.69	20240416	41250	-64.87	20240530	11810	22.69	20240416	0.69	N	420570	500	28 억		27059	N	N	0	N	00	N
29	20241028	121332	57	100.00	KOSDAQ		화학	N	N	N	N		N	14500	20	2	0.14	50997410	3514	14.49	14450	14640	14440	18820	10140	14480	14512.64	0.47	0	119	15340	14910	14520	14090	13700	14715	13895	29	4340	500	8970	10	1	5732807	831	16.00	4.52	12	0.06	906.00	3207.00	41250	20240530	-64.85	11810	20240416	22.78	41250	-64.85	20240530	11810	22.78	20240416	41250	-64.85	20240530	11810	22.78	20240416	0.69	N	420570	500	28 억		27059	N	N	0	N	00	N
30	20241028	111120	57	100.00	KOSDAQ		화학	N	N	N	N		N	14590	110	2	0.76	31033110	2135	8.80	14450	14640	14450	18820	10140	14480	14535.41	0.47	0	861	15340	14910	14520	14090	13700	14715	13895	29	4340	500	8970	10	1	5732807	836	16.10	4.55	12	0.04	906.00	3207.00	41250	20240530	-64.63	11810	20240416	23.54	41250	-64.63	20240530	11810	23.54	20240416	41250	-64.63	20240530	11810	23.54	20240416	0.69	N	420570	500	28 억		27059	N	N	0	N	00	N
31	20241028	101318	57	100.00	KOSDAQ		화학	N	N	N	N		N	14530	50	2	0.35	24785140	1705	7.03	14450	14640	14450	18820	10140	14480	14536.74	0.47	0	984	15340	14910	14520	14090	13700	14715	13895	29	4340	500	8970	10	1	5732807	833	16.04	4.53	12	0.03	906.00	3207.00	41250	20240530	-64.78	11810	20240416	23.03	41250	-64.78	20240530	11810	23.03	20240416	41250	-64.78	20240530	11810	23.03	20240416	0.69	N	420570	500	28 억		27059	N	N	0	N	00	N
32	20241028	091328	57	100.00	KOSDAQ		화학	N	N	N	N		N	14620	140	2	0.97	12110090	834	3.44	14450	14620	14450	18820	10140	14480	14520.49	0.47	0	540	15340	14910	14520	14090	13700	14715	13895	29	4340	500	8970	10	1	5732807	838	16.14	4.56	12	0.01	906.00	3207.00	41250	20240530	-64.56	11810	20240416	23.79	41250	-64.56	20240530	11810	23.79	20240416	41250	-64.56	20240530	11810	23.79	20240416	0.69	N	420570	500	28 억		27059	N	N	0	N	00	N
33	20241025	161330	57	100.00	KOSDAQ		화학	N	N	N	N		N	14480	-450	5	-3.01	347769750	24227	129.27	14940	14950	14130	19400	10460	14930	14354.20	0.42	0	6030	15590	15260	15080	14750	14570	15170	14660	29	4470	500	9250	10	1	5732807	830	15.98	4.52	12	0.42	906.00	3207.00	41250	20240530	-64.90	11810	20240416	22.61	41250	-64.90	20240530	11810	22.61	20240416	41250	-64.90	20240530	11810	22.61	20240416	0.67	N	420570	500	28 억		24300	N	N	0	N	00	N
34	20241025	151335	57	100.00	KOSDAQ		화학	N	N	N	N		N	14550	-380	5	-2.55	338856530	23611	125.98	14940	14950	14130	19400	10460	14930	14351.64	0.42	0	6186	15590	15260	15080	14750	14570	15170	14660	29	4470	500	9250	10	1	5732807	834	16.06	4.54	12	0.41	906.00	3207.00	41250	20240530	-64.73	11810	20240416	23.20	41250	-64.73	20240530	11810	23.20	20240416	41250	-64.73	20240530	11810	23.20	20240416	0.67	N	420570	500	28 억		24300	N	N	0	N	00	N
35	20241025	141332	57	100.00	KOSDAQ		화학	N	N	N	N		N	14460	-470	5	-3.15	309824900	21609	115.30	14940	14950	14130	19400	10460	14930	14337.77	0.42	0	6325	15590	15260	15080	14750	14570	15170	14660	29	4470	500	9250	10	1	5732807	829	15.96	4.51	12	0.38	906.00	3207.00	41250	20240530	-64.95	11810	20240416	22.44	41250	-64.95	20240530	11810	22.44	20240416	41250	-64.95	20240530	11810	22.44	20240416	0.67	N	420570	500	28 억		24300	N	N	0	N	00	N
36	20241025	131332	57	100.00	KOSDAQ		화학	N	N	N	N		N	14160	-770	5	-5.16	274093600	19111	101.97	14940	14950	14130	19400	10460	14930	14342.19	0.42	0	5995	15590	15260	15080	14750	14570	15170	14660	29	4470	500	9250	10	1	5732807	812	15.63	4.42	12	0.33	906.00	3207.00	41250	20240530	-65.67	11810	20240416	19.90	41250	-65.67	20240530	11810	19.90	20240416	41250	-65.67	20240530	11810	19.90	20240416	0.67	N	420570	500	28 억		24300	N	N	0	N	00	N
37	20241025	121335	57	100.00	KOSDAQ		화학	N	N	N	N		N	14300	-630	5	-4.22	251915270	17551	93.65	14940	14950	14130	19400	10460	14930	14353.33	0.42	0	5985	15590	15260	15080	14750	14570	15170	14660	29	4470	500	9250	10	1	5732807	820	15.78	4.46	12	0.31	906.00	3207.00	41250	20240530	-65.33	11810	20240416	21.08	41250	-65.33	20240530	11810	21.08	20240416	41250	-65.33	20240530	11810	21.08	20240416	0.67	N	420570	500	28 억		24300	N	N	0	N	00	N
38	20241025	111329	57	100.00	KOSDAQ		화학	N	N	N	N		N	14250	-680	5	-4.55	230549540	16056	85.67	14940	14950	14130	19400	10460	14930	14359.09	0.42	0	5269	15590	15260	15080	14750	14570	15170	14660	29	4470	500	9250	10	1	5732807	817	15.73	4.44	12	0.28	906.00	3207.00	41250	20240530	-65.45	11810	20240416	20.66	41250	-65.45	20240530	11810	20.66	20240416	41250	-65.45	20240530	11810	20.66	20240416	0.67	N	420570	500	28 억		24300	N	N	0	N	00	N
39	20241025	101330	57	100.00	KOSDAQ		화학	N	N	N	N		N	14240	-690	5	-4.62	141938530	9835	52.48	14940	14950	14130	19400	10460	14930	14431.98	0.42	0	2696	15590	15260	15080	14750	14570	15170	14660	29	4470	500	9250	10	1	5732807	816	15.72	4.44	12	0.17	906.00	3207.00	41250	20240530	-65.48	11810	20240416	20.58	41250	-65.48	20240530	11810	20.58	20240416	41250	-65.48	20240530	11810	20.58	20240416	0.67	N	420570	500	28 억		24300	N	N	0	N	00	N
40	20241025	091333	57	100.00	KOSDAQ		화학	N	N	N	N		N	14850	-80	5	-0.54	10947760	733	3.91	14940	14950	14850	19400	10460	14930	14935.55	0.42	0	-330	15590	15260	15080	14750	14570	15170	14660	29	4470	500	9250	10	1	5732807	851	16.39	4.63	12	0.01	906.00	3207.00	41250	20240530	-64.00	11810	20240416	25.74	41250	-64.00	20240530	11810	25.74	20240416	41250	-64.00	20240530	11810	25.74	20240416	0.67	N	420570	500	28 억		24300	N	N	0	N	00	N
41	20241024	161304	57	100.00	KOSDAQ		화학	N	N	N	N		N	14930	-430	5	-2.80	282678750	18710	55.29	15250	15410	14900	19960	10760	15360	15108.97	0.43	0	380	17186	16272	15676	14762	14166	15975	14465	29	4600	500	9520	10	1	5732807	856	16.48	4.66	12	0.33	906.00	3207.00	41250	20240530	-63.81	11810	20240416	26.42	41250	-63.81	20240530	11810	26.42	20240416	41250	-63.81	20240530	11810	26.42	20240416	0.67	N	420570	500	28 억		24886	N	N	0	N	00	N
42	20241024	151317	57	100.00	KOSDAQ		화학	N	N	N	N		N	15060	-300	5	-1.95	269088350	17800	52.60	15250	15410	14900	19960	10760	15360	15117.32	0.43	0	500	17186	16272	15676	14762	14166	15975	14465	29	4600	500	9520	10	1	5732807	863	16.62	4.70	12	0.31	906.00	3207.00	41250	20240530	-63.49	11810	20240416	27.52	41250	-63.49	20240530	11810	27.52	20240416	41250	-63.49	20240530	11810	27.52	20240416	0.67	N	420570	500	28 억		24886	N	N	0	N	00	N
43	20241024	141303	57	100.00	KOSDAQ		화학	N	N	N	N		N	15000	-360	5	-2.34	203923670	13445	39.73	15250	15410	14990	19960	10760	15360	15167.25	0.43	0	-313	17186	16272	15676	14762	14166	15975	14465	29	4600	500	9520	10	1	5732807	860	16.56	4.68	12	0.23	906.00	3207.00	41250	20240530	-63.64	11810	20240416	27.01	41250	-63.64	20240530	11810	27.01	20240416	41250	-63.64	20240530	11810	27.01	20240416	0.67	N	420570	500	28 억		24886	N	N	0	N	00	N
44	20241024	131315	57	100.00	KOSDAQ		화학	N	N	N	N		N	15180	-180	5	-1.17	155888110	10261	30.32	15250	15410	15030	19960	10760	15360	15192.29	0.43	0	-815	17186	16272	15676	14762	14166	15975	14465	29	4600	500	9520	10	1	5732807	870	16.75	4.73	12	0.18	906.00	3207.00	41250	20240530	-63.20	11810	20240416	28.54	41250	-63.20	20240530	11810	28.54	20240416	41250	-63.20	20240530	11810	28.54	20240416	0.67	N	420570	500	28 억		24886	N	N	0	N	00	N
45	20241024	121308	57	100.00	KOSDAQ		화학	N	N	N	N		N	15340	-20	5	-0.13	138521640	9118	26.95	15250	15410	15030	19960	10760	15360	15192.11	0.43	0	-732	17186	16272	15676	14762	14166	15975	14465	29	4600	500	9520	10	1	5732807	879	16.93	4.78	12	0.16	906.00	3207.00	41250	20240530	-62.81	11810	20240416	29.89	41250	-62.81	20240530	11810	29.89	20240416	41250	-62.81	20240530	11810	29.89	20240416	0.67	N	420570	500	28 억		24886	N	N	0	N	00	N
46	20241024	111308	57	100.00	KOSDAQ		화학	N	N	N	N		N	15130	-230	5	-1.50	112104140	7377	21.80	15250	15410	15030	19960	10760	15360	15196.44	0.43	0	-878	17186	16272	15676	14762	14166	15975	14465	29	4600	500	9520	10	1	5732807	867	16.70	4.72	12	0.13	906.00	3207.00	41250	20240530	-63.32	11810	20240416	28.11	41250	-63.32	20240530	11810	28.11	20240416	41250	-63.32	20240530	11810	28.11	20240416	0.67	N	420570	500	28 억		24886	N	N	0	N	00	N
47	20241024	101140	57	100.00	KOSDAQ		화학	N	N	N	N		N	15270	-90	5	-0.59	74003490	4866	14.38	15250	15410	15030	19960	10760	15360	15208.28	0.43	0	599	17186	16272	15676	14762	14166	15975	14465	29	4600	500	9520	10	1	5732807	875	16.85	4.76	12	0.08	906.00	3207.00	41250	20240530	-62.98	11810	20240416	29.30	41250	-62.98	20240530	11810	29.30	20240416	41250	-62.98	20240530	11810	29.30	20240416	0.67	N	420570	500	28 억		24886	N	N	0	N	00	N
48	20241024	091408	57	100.00	KOSDAQ		화학	N	N	N	N		N	15140	-220	5	-1.43	26570450	1761	5.20	15250	15250	15030	19960	10760	15360	15088.27	0.43	0	768	17186	16272	15676	14762	14166	15975	14465	29	4600	500	9520	10	1	5732807	868	16.71	4.72	12	0.03	906.00	3207.00	41250	20240530	-63.30	11810	20240416	28.20	41250	-63.30	20240530	11810	28.20	20240416	41250	-63.30	20240530	11810	28.20	20240416	0.67	N	420570	500	28 억		24886	N	N	0	N	00	N
49	20241023	161312	57	100.00	KOSDAQ		화학	N	N	N	N		N	15360	-1230	5	-7.41	521365570	33629	139.18	16590	16590	15080	21550	11620	16590	15503.45	0.52	0	-1815	18330	17460	16560	15690	14790	17010	15240	29	4960	500	10280	10	1	5732807	881	16.95	4.79	12	0.59	906.00	3207.00	41250	20240530	-62.76	11810	20240416	30.06	41250	-62.76	20240530	11810	30.06	20240416	41250	-62.76	20240530	11810	30.06	20240416	0.71	N	420570	500	28 억		29858	N	N	0	N	00	N
50	20241023	151339	57	100.00	KOSDAQ		화학	N	N	N	N		N	15380	-1210	5	-7.29	493533070	31818	131.69	16590	16590	15080	21550	11620	16590	15511.13	0.52	0	-1379	18330	17460	16560	15690	14790	17010	15240	29	4960	500	10280	10	1	5732807	882	16.98	4.80	12	0.56	906.00	3207.00	41250	20240530	-62.72	11810	20240416	30.23	41250	-62.72	20240530	11810	30.23	20240416	41250	-62.72	20240530	11810	30.23	20240416	0.71	N	420570	500	28 억		29858	N	N	0	N	00	N
51	20241023	141344	57	100.00	KOSDAQ		화학	N	N	N	N		N	15390	-1200	5	-7.23	422595280	27198	112.57	16590	16590	15080	21550	11620	16590	15537.73	0.52	0	-1269	18330	17460	16560	15690	14790	17010	15240	29	4960	500	10280	10	1	5732807	882	16.99	4.80	12	0.47	906.00	3207.00	41250	20240530	-62.69	11810	20240416	30.31	41250	-62.69	20240530	11810	30.31	20240416	41250	-62.69	20240530	11810	30.31	20240416	0.71	N	420570	500	28 억		29858	N	N	0	N	00	N
52	20241023	131324	57	100.00	KOSDAQ		화학	N	N	N	N		N	15380	-1210	5	-7.29	284388620	18223	75.42	16590	16590	15080	21550	11620	16590	15606.03	0.52	0	-2648	18330	17460	16560	15690	14790	17010	15240	29	4960	500	10280	10	1	5732807	882	16.98	4.80	12	0.32	906.00	3207.00	41250	20240530	-62.72	11810	20240416	30.23	41250	-62.72	20240530	11810	30.23	20240416	41250	-62.72	20240530	11810	30.23	20240416	0.71	N	420570	500	28 억		29858	N	N	0	N	00	N
53	20241023	121320	57	100.00	KOSDAQ		화학	N	N	N	N		N	15620	-970	5	-5.85	152641320	9622	39.82	16590	16590	15620	21550	11620	16590	15863.78	0.52	0	-2852	18330	17460	16560	15690	14790	17010	15240	29	4960	500	10280	10	1	5732807	895	17.24	4.87	12	0.17	906.00	3207.00	41250	20240530	-62.13	11810	20240416	32.26	41250	-62.13	20240530	11810	32.26	20240416	41250	-62.13	20240530	11810	32.26	20240416	0.71	N	420570	500	28 억		29858	N	N	0	N	00	N
54	20241023	111313	57	100.00	KOSDAQ		화학	N	N	N	N		N	15690	-900	5	-5.42	100093620	6275	25.97	16590	16590	15670	21550	11620	16590	15951.17	0.52	0	-1426	18330	17460	16560	15690	14790	17010	15240	29	4960	500	10280	10	1	5732807	899	17.32	4.89	12	0.11	906.00	3207.00	41250	20240530	-61.96	11810	20240416	32.85	41250	-61.96	20240530	11810	32.85	20240416	41250	-61.96	20240530	11810	32.85	20240416	0.71	N	420570	500	28 억		29858	N	N	0	N	00	N
55	20241023	101317	57	100.00	KOSDAQ		화학	N	N	N	N		N	16150	-440	5	-2.65	40712930	2533	10.48	16590	16590	15900	21550	11620	16590	16073.01	0.52	0	8	18330	17460	16560	15690	14790	17010	15240	29	4960	500	10280	10	1	5732807	926	17.83	5.04	12	0.04	906.00	3207.00	41250	20240530	-60.85	11810	20240416	36.75	41250	-60.85	20240530	11810	36.75	20240416	41250	-60.85	20240530	11810	36.75	20240416	0.71	N	420570	500	28 억		29858	N	N	0	N	00	N
56	20241023	091318	57	100.00	KOSDAQ		화학	N	N	N	N		N	16320	-270	5	-1.63	8342580	511	2.11	16590	16590	16040	21550	11620	16590	16325.99	0.52	0	22	18330	17460	16560	15690	14790	17010	15240	29	4960	500	10280	10	1	5732807	936	18.01	5.09	12	0.01	906.00	3207.00	41250	20240530	-60.44	11810	20240416	38.19	41250	-60.44	20240530	11810	38.19	20240416	41250	-60.44	20240530	11810	38.19	20240416	0.71	N	420570	500	28 억		29858	N	N	0	N	00	N
57	20241022	161302	57	100.00	KOSDAQ		화학	N	N	N	N		N	16590	-660	5	-3.83	398422140	24092	266.74	17380	17430	15660	22400	12080	17250	16537.53	0.55	0	-2360	17856	17552	17276	16972	16696	17415	16835	29	5150	500	10690	10	1	5732807	951	18.31	5.17	12	0.42	906.00	3207.00	41250	20240530	-59.78	11810	20240416	40.47	41250	-59.78	20240530	11810	40.47	20240416	41250	-59.78	20240530	11810	40.47	20240416	0.71	N	420570	500	28 억		31674	N	N	0	N	00	N
58	20241022	151319	57	100.00	KOSDAQ		화학	N	N	N	N		N	16300	-950	5	-5.51	390578410	23619	261.50	17380	17430	15660	22400	12080	17250	16536.62	0.55	0	-2215	17856	17552	17276	16972	16696	17415	16835	29	5150	500	10690	10	1	5732807	934	17.99	5.08	12	0.41	906.00	3207.00	41250	20240530	-60.48	11810	20240416	38.02	41250	-60.48	20240530	11810	38.02	20240416	41250	-60.48	20240530	11810	38.02	20240416	0.71	N	420570	500	28 억		31674	N	N	0	N	00	N
59	20241022	141320	57	100.00	KOSDAQ		화학	N	N	N	N		N	16470	-780	5	-4.52	300618740	18140	200.84	17380	17430	15660	22400	12080	17250	16572.15	0.55	0	-2331	17856	17552	17276	16972	16696	17415	16835	29	5150	500	10690	10	1	5732807	944	18.18	5.14	12	0.32	906.00	3207.00	41250	20240530	-60.07	11810	20240416	39.46	41250	-60.07	20240530	11810	39.46	20240416	41250	-60.07	20240530	11810	39.46	20240416	0.71	N	420570	500	28 억		31674	N	N	0	N	00	N
60	20241022	131319	57	100.00	KOSDAQ		화학	N	N	N	N		N	16480	-770	5	-4.46	262645740	15804	174.98	17380	17430	15660	22400	12080	17250	16618.94	0.55	0	-2289	17856	17552	17276	16972	16696	17415	16835	29	5150	500	10690	10	1	5732807	945	18.19	5.14	12	0.28	906.00	3207.00	41250	20240530	-60.05	11810	20240416	39.54	41250	-60.05	20240530	11810	39.54	20240416	41250	-60.05	20240530	11810	39.54	20240416	0.71	N	420570	500	28 억		31674	N	N	0	N	00	N
61	20241022	121314	57	100.00	KOSDAQ		화학	N	N	N	N		N	16440	-810	5	-4.70	239000270	14358	158.97	17380	17430	15660	22400	12080	17250	16645.79	0.55	0	-1599	17856	17552	17276	16972	16696	17415	16835	29	5150	500	10690	10	1	5732807	942	18.15	5.13	12	0.25	906.00	3207.00	41250	20240530	-60.15	11810	20240416	39.20	41250	-60.15	20240530	11810	39.20	20240416	41250	-60.15	20240530	11810	39.20	20240416	0.71	N	420570	500	28 억		31674	N	N	0	N	00	N
62	20241022	111309	57	100.00	KOSDAQ		화학	N	N	N	N		N	16390	-860	5	-4.99	203011680	12176	134.81	17380	17430	15660	22400	12080	17250	16673.10	0.55	0	-884	17856	17552	17276	16972	16696	17415	16835	29	5150	500	10690	10	1	5732807	940	18.09	5.11	12	0.21	906.00	3207.00	41250	20240530	-60.27	11810	20240416	38.78	41250	-60.27	20240530	11810	38.78	20240416	41250	-60.27	20240530	11810	38.78	20240416	0.71	N	420570	500	28 억		31674	N	N	0	N	00	N
63	20241022	101312	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	-700	5	-4.06	103631880	6084	67.36	17380	17430	16550	22400	12080	17250	17033.51	0.55	0	-1603	17856	17552	17276	16972	16696	17415	16835	29	5150	500	10690	10	1	5732807	949	18.27	5.16	12	0.11	906.00	3207.00	41250	20240530	-59.88	11810	20240416	40.14	41250	-59.88	20240530	11810	40.14	20240416	41250	-59.88	20240530	11810	40.14	20240416	0.71	N	420570	500	28 억		31674	N	N	0	N	00	N
64	20241022	091311	57	100.00	KOSDAQ		화학	N	N	N	N		N	17430	180	2	1.04	33570120	1927	21.34	17380	17430	17200	22400	12080	17250	17420.92	0.55	0	-282	17856	17552	17276	16972	16696	17415	16835	29	5150	500	10690	10	1	5732807	999	19.24	5.43	12	0.03	906.00	3207.00	41250	20240530	-57.75	11810	20240416	47.59	41250	-57.75	20240530	11810	47.59	20240416	41250	-57.75	20240530	11810	47.59	20240416	0.71	N	420570	500	28 억		31674	N	N	0	N	00	N
65	20241021	161256	57	100.00	KOSDAQ		화학	N	N	N	N		N	17250	80	2	0.47	155053430	8939	85.30	17580	17580	17000	22300	12020	17170	17345.72	0.55	0	269	17656	17412	17206	16962	16756	17310	16860	29	5130	500	10640	10	1	5732807	989	19.04	5.38	12	0.16	906.00	3207.00	41250	20240530	-58.18	11810	20240416	46.06	41250	-58.18	20240530	11810	46.06	20240416	41250	-58.18	20240530	11810	46.06	20240416	0.72	N	420570	500	28 억		31277	N	N	0	N	00	N
66	20241021	151307	57	100.00	KOSDAQ		화학	N	N	N	N		N	17260	90	2	0.52	149307810	8606	82.12	17580	17580	17000	22300	12020	17170	17349.27	0.55	0	467	17656	17412	17206	16962	16756	17310	16860	29	5130	500	10640	10	1	5732807	989	19.05	5.38	12	0.15	906.00	3207.00	41250	20240530	-58.16	11810	20240416	46.15	41250	-58.16	20240530	11810	46.15	20240416	41250	-58.16	20240530	11810	46.15	20240416	0.72	N	420570	500	28 억		31277	N	N	0	N	00	N
67	20241021	141309	57	100.00	KOSDAQ		화학	N	N	N	N		N	17320	150	2	0.87	132775200	7653	73.02	17580	17580	17000	22300	12020	17170	17349.43	0.55	0	1070	17656	17412	17206	16962	16756	17310	16860	29	5130	500	10640	10	1	5732807	993	19.12	5.40	12	0.13	906.00	3207.00	41250	20240530	-58.01	11810	20240416	46.66	41250	-58.01	20240530	11810	46.66	20240416	41250	-58.01	20240530	11810	46.66	20240416	0.72	N	420570	500	28 억		31277	N	N	0	N	00	N
68	20241021	131305	57	100.00	KOSDAQ		화학	N	N	N	N		N	17440	270	2	1.57	122220330	7046	67.23	17580	17580	17000	22300	12020	17170	17346.06	0.55	0	1334	17656	17412	17206	16962	16756	17310	16860	29	5130	500	10640	10	1	5732807	1000	19.25	5.44	12	0.12	906.00	3207.00	41250	20240530	-57.72	11810	20240416	47.67	41250	-57.72	20240530	11810	47.67	20240416	41250	-57.72	20240530	11810	47.67	20240416	0.72	N	420570	500	28 억		31277	N	N	0	N	00	N
69	20241021	121304	57	100.00	KOSDAQ		화학	N	N	N	N		N	17450	280	2	1.63	105790930	6101	58.22	17580	17580	17000	22300	12020	17170	17339.93	0.55	0	1618	17656	17412	17206	16962	16756	17310	16860	29	5130	500	10640	10	1	5732807	1000	19.26	5.44	12	0.11	906.00	3207.00	41250	20240530	-57.70	11810	20240416	47.76	41250	-57.70	20240530	11810	47.76	20240416	41250	-57.70	20240530	11810	47.76	20240416	0.72	N	420570	500	28 억		31277	N	N	0	N	00	N
70	20241021	111257	57	100.00	KOSDAQ		화학	N	N	N	N		N	17400	230	2	1.34	88305540	5097	48.64	17580	17580	17000	22300	12020	17170	17325.00	0.55	0	2042	17656	17412	17206	16962	16756	17310	16860	29	5130	500	10640	10	1	5732807	998	19.21	5.43	12	0.09	906.00	3207.00	41250	20240530	-57.82	11810	20240416	47.33	41250	-57.82	20240530	11810	47.33	20240416	41250	-57.82	20240530	11810	47.33	20240416	0.72	N	420570	500	28 억		31277	N	N	0	N	00	N
71	20241021	101303	57	100.00	KOSDAQ		화학	N	N	N	N		N	17470	300	2	1.75	74737590	4319	41.21	17580	17580	17000	22300	12020	17170	17304.37	0.55	0	2213	17656	17412	17206	16962	16756	17310	16860	29	5130	500	10640	10	1	5732807	1002	19.28	5.45	12	0.08	906.00	3207.00	41250	20240530	-57.65	11810	20240416	47.93	41250	-57.65	20240530	11810	47.93	20240416	41250	-57.65	20240530	11810	47.93	20240416	0.72	N	420570	500	28 억		31277	N	N	0	N	00	N
72	20241021	091301	57	100.00	KOSDAQ		화학	N	N	N	N		N	17140	-30	5	-0.17	15989340	933	8.90	17580	17580	17000	22300	12020	17170	17137.56	0.55	0	293	17656	17412	17206	16962	16756	17310	16860	29	5130	500	10640	10	1	5732807	983	18.92	5.34	12	0.02	906.00	3207.00	41250	20240530	-58.45	11810	20240416	45.13	41250	-58.45	20240530	11810	45.13	20240416	41250	-58.45	20240530	11810	45.13	20240416	0.72	N	420570	500	28 억		31277	N	N	0	N	00	N
73	20241018	161258	57	100.00	KOSDAQ		화학	N	N	N	N		N	17170	-210	5	-1.21	180787130	10476	39.79	17380	17450	17000	22550	12170	17380	17257.31	0.58	0	-1920	17853	17616	17203	16966	16553	17735	17085	29	5170	500	10770	10	1	5732807	984	18.95	5.35	12	0.18	906.00	3207.00	41250	20240530	-58.38	11810	20240416	45.39	41250	-58.38	20240530	11810	45.39	20240416	41250	-58.38	20240530	11810	45.39	20240416	0.74	N	420570	500	28 억		33197	N	N	0	N	00	N
74	20241018	151332	57	100.00	KOSDAQ		화학	N	N	N	N		N	17290	-90	5	-0.52	161578480	9359	35.55	17380	17450	17000	22550	12170	17380	17264.50	0.58	0	-1937	17853	17616	17203	16966	16553	17735	17085	29	5170	500	10770	10	1	5732807	991	19.08	5.39	12	0.16	906.00	3207.00	41250	20240530	-58.08	11810	20240416	46.40	41250	-58.08	20240530	11810	46.40	20240416	41250	-58.08	20240530	11810	46.40	20240416	0.74	N	420570	500	28 억		33197	N	N	0	N	00	N
75	20241018	141332	57	100.00	KOSDAQ		화학	N	N	N	N		N	17350	-30	5	-0.17	131627190	7632	28.99	17380	17450	17000	22550	12170	17380	17246.75	0.58	0	-1185	17853	17616	17203	16966	16553	17735	17085	29	5170	500	10770	10	1	5732807	995	19.15	5.41	12	0.13	906.00	3207.00	41250	20240530	-57.94	11810	20240416	46.91	41250	-57.94	20240530	11810	46.91	20240416	41250	-57.94	20240530	11810	46.91	20240416	0.74	N	420570	500	28 억		33197	N	N	0	N	00	N
76	20241018	131316	57	100.00	KOSDAQ		화학	N	N	N	N		N	17360	-20	5	-0.12	118099570	6852	26.03	17380	17450	17000	22550	12170	17380	17235.78	0.58	0	-951	17853	17616	17203	16966	16553	17735	17085	29	5170	500	10770	10	1	5732807	995	19.16	5.41	12	0.12	906.00	3207.00	41250	20240530	-57.92	11810	20240416	46.99	41250	-57.92	20240530	11810	46.99	20240416	41250	-57.92	20240530	11810	46.99	20240416	0.74	N	420570	500	28 억		33197	N	N	0	N	00	N
77	20241018	121326	57	100.00	KOSDAQ		화학	N	N	N	N		N	17400	20	2	0.12	89977320	5237	19.89	17380	17440	17000	22550	12170	17380	17181.08	0.58	0	-629	17853	17616	17203	16966	16553	17735	17085	29	5170	500	10770	10	1	5732807	998	19.21	5.43	12	0.09	906.00	3207.00	41250	20240530	-57.82	11810	20240416	47.33	41250	-57.82	20240530	11810	47.33	20240416	41250	-57.82	20240530	11810	47.33	20240416	0.74	N	420570	500	28 억		33197	N	N	0	N	00	N
78	20241018	111324	57	100.00	KOSDAQ		화학	N	N	N	N		N	17230	-150	5	-0.86	67540240	3941	14.97	17380	17440	17000	22550	12170	17380	17137.84	0.58	0	-274	17853	17616	17203	16966	16553	17735	17085	29	5170	500	10770	10	1	5732807	988	19.02	5.37	12	0.07	906.00	3207.00	41250	20240530	-58.23	11810	20240416	45.89	41250	-58.23	20240530	11810	45.89	20240416	41250	-58.23	20240530	11810	45.89	20240416	0.74	N	420570	500	28 억		33197	N	N	0	N	00	N
79	20241018	101308	57	100.00	KOSDAQ		화학	N	N	N	N		N	17250	-130	5	-0.75	41251580	2413	9.17	17380	17440	17000	22550	12170	17380	17095.56	0.58	0	-325	17853	17616	17203	16966	16553	17735	17085	29	5170	500	10770	10	1	5732807	989	19.04	5.38	12	0.04	906.00	3207.00	41250	20240530	-58.18	11810	20240416	46.06	41250	-58.18	20240530	11810	46.06	20240416	41250	-58.18	20240530	11810	46.06	20240416	0.74	N	420570	500	28 억		33197	N	N	0	N	00	N
80	20241018	091307	57	100.00	KOSDAQ		화학	N	N	N	N		N	17110	-270	5	-1.55	5246700	306	1.16	17380	17440	17040	22550	12170	17380	17146.08	0.58	0	-46	17853	17616	17203	16966	16553	17735	17085	29	5170	500	10770	10	1	5732807	981	18.89	5.34	12	0.01	906.00	3207.00	41250	20240530	-58.52	11810	20240416	44.88	41250	-58.52	20240530	11810	44.88	20240416	41250	-58.52	20240530	11810	44.88	20240416	0.74	N	420570	500	28 억		33197	N	N	0	N	00	N
81	20241017	161302	57	100.00	KOSDAQ		화학	N	N	N	N		N	17380	430	2	2.54	449741150	26276	130.16	16950	17440	16790	22000	11870	16950	17115.59	0.63	0	9314	17516	17232	16916	16632	16316	17075	16475	29	5050	500	10500	10	1	5732807	996	19.18	5.42	12	0.46	906.00	3207.00	41250	20240530	-57.87	11810	20240416	47.16	41250	-57.87	20240530	11810	47.16	20240416	41250	-57.87	20240530	11810	47.16	20240416	0.74	N	420570	500	28 억		36043	N	N	0	N	00	N
82	20241017	151306	57	100.00	KOSDAQ		화학	N	N	N	N		N	17350	400	2	2.36	416361430	24354	120.64	16950	17440	16790	22000	11870	16950	17096.22	0.63	0	9568	17516	17232	16916	16632	16316	17075	16475	29	5050	500	10500	10	1	5732807	995	19.15	5.41	12	0.42	906.00	3207.00	41250	20240530	-57.94	11810	20240416	46.91	41250	-57.94	20240530	11810	46.91	20240416	41250	-57.94	20240530	11810	46.91	20240416	0.74	N	420570	500	28 억		36043	N	N	0	N	00	N
83	20241017	141313	57	100.00	KOSDAQ		화학	N	N	N	N		N	17240	290	2	1.71	317260160	18641	92.34	16950	17260	16790	22000	11870	16950	17019.48	0.63	0	9299	17516	17232	16916	16632	16316	17075	16475	29	5050	500	10500	10	1	5732807	988	19.03	5.38	12	0.33	906.00	3207.00	41250	20240530	-58.21	11810	20240416	45.98	41250	-58.21	20240530	11810	45.98	20240416	41250	-58.21	20240530	11810	45.98	20240416	0.74	N	420570	500	28 억		36043	N	N	0	N	00	N
84	20241017	131306	57	100.00	KOSDAQ		화학	N	N	N	N		N	17070	120	2	0.71	216265470	12753	63.17	16950	17240	16790	22000	11870	16950	16958.01	0.63	0	6732	17516	17232	16916	16632	16316	17075	16475	29	5050	500	10500	10	1	5732807	979	18.84	5.32	12	0.22	906.00	3207.00	41250	20240530	-58.62	11810	20240416	44.54	41250	-58.62	20240530	11810	44.54	20240416	41250	-58.62	20240530	11810	44.54	20240416	0.74	N	420570	500	28 억		36043	N	N	0	N	00	N
85	20241017	121312	57	100.00	KOSDAQ		화학	N	N	N	N		N	17010	60	2	0.35	196919120	11618	57.55	16950	17240	16790	22000	11870	16950	16949.49	0.63	0	6269	17516	17232	16916	16632	16316	17075	16475	29	5050	500	10500	10	1	5732807	975	18.77	5.30	12	0.20	906.00	3207.00	41250	20240530	-58.76	11810	20240416	44.03	41250	-58.76	20240530	11810	44.03	20240416	41250	-58.76	20240530	11810	44.03	20240416	0.74	N	420570	500	28 억		36043	N	N	0	N	00	N
86	20241017	111310	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	50	2	0.29	169408950	10002	49.54	16950	17240	16790	22000	11870	16950	16937.51	0.63	0	5840	17516	17232	16916	16632	16316	17075	16475	29	5050	500	10500	10	1	5732807	975	18.76	5.30	12	0.17	906.00	3207.00	41250	20240530	-58.79	11810	20240416	43.95	41250	-58.79	20240530	11810	43.95	20240416	41250	-58.79	20240530	11810	43.95	20240416	0.74	N	420570	500	28 억		36043	N	N	0	N	00	N
87	20241017	101307	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	50	2	0.29	105686630	6249	30.95	16950	17240	16790	22000	11870	16950	16912.57	0.63	0	3236	17516	17232	16916	16632	16316	17075	16475	29	5050	500	10500	10	1	5732807	975	18.76	5.30	12	0.11	906.00	3207.00	41250	20240530	-58.79	11810	20240416	43.95	41250	-58.79	20240530	11810	43.95	20240416	41250	-58.79	20240530	11810	43.95	20240416	0.74	N	420570	500	28 억		36043	N	N	0	N	00	N
88	20241017	091258	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	50	2	0.29	23259530	1373	6.80	16950	17240	16820	22000	11870	16950	16940.66	0.63	0	1020	17516	17232	16916	16632	16316	17075	16475	29	5050	500	10500	10	1	5732807	975	18.76	5.30	12	0.02	906.00	3207.00	41250	20240530	-58.79	11810	20240416	43.95	41250	-58.79	20240530	11810	43.95	20240416	41250	-58.79	20240530	11810	43.95	20240416	0.74	N	420570	500	28 억		36043	N	N	0	N	00	N
89	20241016	161251	57	100.00	KOSDAQ		화학	N	N	N	N		N	16950	-250	5	-1.45	338796520	20186	187.67	17200	17200	16600	22350	12040	17200	16783.74	0.60	0	1073	17913	17556	17293	16936	16673	17425	16805	29	5150	500	10660	10	1	5732807	972	18.71	5.29	12	0.35	906.00	3207.00	41250	20240530	-58.91	11810	20240416	43.52	41250	-58.91	20240530	11810	43.52	20240416	41250	-58.91	20240530	11810	43.52	20240416	0.80	N	420570	500	28 억		34553	N	N	0	N	00	N
90	20241016	151259	57	100.00	KOSDAQ		화학	N	N	N	N		N	16950	-250	5	-1.45	323337550	19274	179.19	17200	17200	16600	22350	12040	17200	16775.84	0.60	0	1380	17913	17556	17293	16936	16673	17425	16805	29	5150	500	10660	10	1	5732807	972	18.71	5.29	12	0.34	906.00	3207.00	41250	20240530	-58.91	11810	20240416	43.52	41250	-58.91	20240530	11810	43.52	20240416	41250	-58.91	20240530	11810	43.52	20240416	0.80	N	420570	500	28 억		34553	N	N	0	N	00	N
91	20241016	141302	57	100.00	KOSDAQ		화학	N	N	N	N		N	16930	-270	5	-1.57	285280660	17023	158.27	17200	17200	16600	22350	12040	17200	16758.54	0.60	0	1969	17913	17556	17293	16936	16673	17425	16805	29	5150	500	10660	10	1	5732807	971	18.69	5.28	12	0.30	906.00	3207.00	41250	20240530	-58.96	11810	20240416	43.35	41250	-58.96	20240530	11810	43.35	20240416	41250	-58.96	20240530	11810	43.35	20240416	0.80	N	420570	500	28 억		34553	N	N	0	N	00	N
92	20241016	131255	57	100.00	KOSDAQ		화학	N	N	N	N		N	16630	-570	5	-3.31	225148730	13447	125.02	17200	17200	16600	22350	12040	17200	16743.42	0.60	0	627	17913	17556	17293	16936	16673	17425	16805	29	5150	500	10660	10	1	5732807	953	18.36	5.19	12	0.23	906.00	3207.00	41250	20240530	-59.68	11810	20240416	40.81	41250	-59.68	20240530	11810	40.81	20240416	41250	-59.68	20240530	11810	40.81	20240416	0.80	N	420570	500	28 억		34553	N	N	0	N	00	N
93	20241016	121254	57	100.00	KOSDAQ		화학	N	N	N	N		N	16650	-550	5	-3.20	205779400	12284	114.21	17200	17200	16600	22350	12040	17200	16751.82	0.60	0	1239	17913	17556	17293	16936	16673	17425	16805	29	5150	500	10660	10	1	5732807	955	18.38	5.19	12	0.21	906.00	3207.00	41250	20240530	-59.64	11810	20240416	40.98	41250	-59.64	20240530	11810	40.98	20240416	41250	-59.64	20240530	11810	40.98	20240416	0.80	N	420570	500	28 억		34553	N	N	0	N	00	N
94	20241016	111253	57	100.00	KOSDAQ		화학	N	N	N	N		N	16680	-520	5	-3.02	191409920	11421	106.18	17200	17200	16600	22350	12040	17200	16759.47	0.60	0	1335	17913	17556	17293	16936	16673	17425	16805	29	5150	500	10660	10	1	5732807	956	18.41	5.20	12	0.20	906.00	3207.00	41250	20240530	-59.56	11810	20240416	41.24	41250	-59.56	20240530	11810	41.24	20240416	41250	-59.56	20240530	11810	41.24	20240416	0.80	N	420570	500	28 억		34553	N	N	0	N	00	N
95	20241016	101252	57	100.00	KOSDAQ		화학	N	N	N	N		N	16650	-550	5	-3.20	146326850	8712	81.00	17200	17200	16640	22350	12040	17200	16796.01	0.60	0	1776	17913	17556	17293	16936	16673	17425	16805	29	5150	500	10660	10	1	5732807	955	18.38	5.19	12	0.15	906.00	3207.00	41250	20240530	-59.64	11810	20240416	40.98	41250	-59.64	20240530	11810	40.98	20240416	41250	-59.64	20240530	11810	40.98	20240416	0.80	N	420570	500	28 억		34553	N	N	0	N	00	N
96	20241016	091256	57	100.00	KOSDAQ		화학	N	N	N	N		N	16940	-260	5	-1.51	35788010	2108	19.60	17200	17200	16930	22350	12040	17200	16977.23	0.60	0	-131	17913	17556	17293	16936	16673	17425	16805	29	5150	500	10660	10	1	5732807	971	18.70	5.28	12	0.04	906.00	3207.00	41250	20240530	-58.93	11810	20240416	43.44	41250	-58.93	20240530	11810	43.44	20240416	41250	-58.93	20240530	11810	43.44	20240416	0.80	N	420570	500	28 억		34553	N	N	0	N	00	N
97	20241015	161246	57	100.00	KOSDAQ		화학	N	N	N	N		N	17200	-100	5	-0.58	184722520	10755	62.25	17650	17650	17030	22450	12110	17300	17175.23	0.62	0	-1028	18140	17720	17460	17040	16780	17590	16910	29	5150	500	10720	10	1	5732807	986	18.98	5.36	12	0.19	906.00	3207.00	41250	20240530	-58.30	11810	20240416	45.64	41250	-58.30	20240530	11810	45.64	20240416	41250	-58.30	20240530	11810	45.64	20240416	0.79	N	420570	500	28 억		35561	N	N	0	N	00	N
98	20241015	151257	57	100.00	KOSDAQ		화학	N	N	N	N		N	17100	-200	5	-1.16	167614360	9758	56.48	17650	17650	17030	22450	12110	17300	17177.12	0.62	0	-920	18140	17720	17460	17040	16780	17590	16910	29	5150	500	10720	10	1	5732807	980	18.87	5.33	12	0.17	906.00	3207.00	41250	20240530	-58.55	11810	20240416	44.79	41250	-58.55	20240530	11810	44.79	20240416	41250	-58.55	20240530	11810	44.79	20240416	0.79	N	420570	500	28 억		35561	N	N	0	N	00	N
99	20241015	141257	57	100.00	KOSDAQ		화학	N	N	N	N		N	17240	-60	5	-0.35	128085430	7453	43.14	17650	17650	17030	22450	12110	17300	17185.75	0.62	0	-1163	18140	17720	17460	17040	16780	17590	16910	29	5150	500	10720	10	1	5732807	988	19.03	5.38	12	0.13	906.00	3207.00	41250	20240530	-58.21	11810	20240416	45.98	41250	-58.21	20240530	11810	45.98	20240416	41250	-58.21	20240530	11810	45.98	20240416	0.79	N	420570	500	28 억		35561	N	N	0	N	00	N
100	20241015	131253	57	100.00	KOSDAQ		화학	N	N	N	N		N	17040	-260	5	-1.50	109527030	6367	36.85	17650	17650	17040	22450	12110	17300	17202.30	0.62	0	-1343	18140	17720	17460	17040	16780	17590	16910	29	5150	500	10720	10	1	5732807	977	18.81	5.31	12	0.11	906.00	3207.00	41250	20240530	-58.69	11810	20240416	44.28	41250	-58.69	20240530	11810	44.28	20240416	41250	-58.69	20240530	11810	44.28	20240416	0.79	N	420570	500	28 억		35561	N	N	0	N	00	N
101	20241015	121257	57	100.00	KOSDAQ		화학	N	N	N	N		N	17270	-30	5	-0.17	70146760	4068	23.55	17650	17650	17110	22450	12110	17300	17243.55	0.62	0	-626	18140	17720	17460	17040	16780	17590	16910	29	5150	500	10720	10	1	5732807	990	19.06	5.39	12	0.07	906.00	3207.00	41250	20240530	-58.13	11810	20240416	46.23	41250	-58.13	20240530	11810	46.23	20240416	41250	-58.13	20240530	11810	46.23	20240416	0.79	N	420570	500	28 억		35561	N	N	0	N	00	N
102	20241015	111300	57	100.00	KOSDAQ		화학	N	N	N	N		N	17260	-40	5	-0.23	64946070	3767	21.80	17650	17650	17110	22450	12110	17300	17240.79	0.62	0	-591	18140	17720	17460	17040	16780	17590	16910	29	5150	500	10720	10	1	5732807	989	19.05	5.38	12	0.07	906.00	3207.00	41250	20240530	-58.16	11810	20240416	46.15	41250	-58.16	20240530	11810	46.15	20240416	41250	-58.16	20240530	11810	46.15	20240416	0.79	N	420570	500	28 억		35561	N	N	0	N	00	N
103	20241015	101257	57	100.00	KOSDAQ		화학	N	N	N	N		N	17340	40	2	0.23	54573750	3167	18.33	17650	17650	17110	22450	12110	17300	17232.00	0.62	0	-406	18140	17720	17460	17040	16780	17590	16910	29	5150	500	10720	10	1	5732807	994	19.14	5.41	12	0.06	906.00	3207.00	41250	20240530	-57.96	11810	20240416	46.82	41250	-57.96	20240530	11810	46.82	20240416	41250	-57.96	20240530	11810	46.82	20240416	0.79	N	420570	500	28 억		35561	N	N	0	N	00	N
104	20241015	091253	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	0	3	0.00	13445090	776	4.49	17650	17650	17300	22450	12110	17300	17326.15	0.62	0	-186	18140	17720	17460	17040	16780	17590	16910	29	5150	500	10720	10	1	5732807	992	19.09	5.39	12	0.01	906.00	3207.00	41250	20240530	-58.06	11810	20240416	46.49	41250	-58.06	20240530	11810	46.49	20240416	41250	-58.06	20240530	11810	46.49	20240416	0.79	N	420570	500	28 억		35561	N	N	0	N	00	N
105	20241014	161221	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	-580	5	-3.24	300437130	17218	108.31	17880	17880	17200	23200	12520	17880	17449.01	0.67	0	-2727	18866	18372	17966	17472	17066	18170	17270	29	5320	500	11080	10	1	5732807	992	19.09	5.39	12	0.30	906.00	3207.00	41250	20240530	-58.06	11810	20240416	46.49	41250	-58.06	20240530	11810	46.49	20240416	41250	-58.06	20240530	11810	46.49	20240416	0.82	N	420570	500	28 억		38297	N	N	0	N	00	N
106	20241014	151237	57	100.00	KOSDAQ		화학	N	N	N	N		N	17390	-490	5	-2.74	288236730	16513	103.87	17880	17880	17200	23200	12520	17880	17455.14	0.67	0	-2695	18866	18372	17966	17472	17066	18170	17270	29	5320	500	11080	10	1	5732807	997	19.19	5.42	12	0.29	906.00	3207.00	41250	20240530	-57.84	11810	20240416	47.25	41250	-57.84	20240530	11810	47.25	20240416	41250	-57.84	20240530	11810	47.25	20240416	0.82	N	420570	500	28 억		38297	N	N	0	N	00	N
107	20241014	141235	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	-580	5	-3.24	253518850	14512	91.29	17880	17880	17200	23200	12520	17880	17469.60	0.67	0	-2080	18866	18372	17966	17472	17066	18170	17270	29	5320	500	11080	10	1	5732807	992	19.09	5.39	12	0.25	906.00	3207.00	41250	20240530	-58.06	11810	20240416	46.49	41250	-58.06	20240530	11810	46.49	20240416	41250	-58.06	20240530	11810	46.49	20240416	0.82	N	420570	500	28 억		38297	N	N	0	N	00	N
108	20241014	131235	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	-580	5	-3.24	238503980	13647	85.85	17880	17880	17200	23200	12520	17880	17476.66	0.67	0	-2203	18866	18372	17966	17472	17066	18170	17270	29	5320	500	11080	10	1	5732807	992	19.09	5.39	12	0.24	906.00	3207.00	41250	20240530	-58.06	11810	20240416	46.49	41250	-58.06	20240530	11810	46.49	20240416	41250	-58.06	20240530	11810	46.49	20240416	0.82	N	420570	500	28 억		38297	N	N	0	N	00	N
109	20241014	121225	57	100.00	KOSDAQ		화학	N	N	N	N		N	17410	-470	5	-2.63	200933820	11474	72.18	17880	17880	17200	23200	12520	17880	17512.10	0.67	0	-1871	18866	18372	17966	17472	17066	18170	17270	29	5320	500	11080	10	1	5732807	998	19.22	5.43	12	0.20	906.00	3207.00	41250	20240530	-57.79	11810	20240416	47.42	41250	-57.79	20240530	11810	47.42	20240416	41250	-57.79	20240530	11810	47.42	20240416	0.82	N	420570	500	28 억		38297	N	N	0	N	00	N
110	20241014	111225	57	100.00	KOSDAQ		화학	N	N	N	N		N	17440	-440	5	-2.46	144133350	8209	51.64	17880	17880	17410	23200	12520	17880	17557.97	0.67	0	-1722	18866	18372	17966	17472	17066	18170	17270	29	5320	500	11080	10	1	5732807	1000	19.25	5.44	12	0.14	906.00	3207.00	41250	20240530	-57.72	11810	20240416	47.67	41250	-57.72	20240530	11810	47.67	20240416	41250	-57.72	20240530	11810	47.67	20240416	0.82	N	420570	500	28 억		38297	N	N	0	N	00	N
111	20241014	101227	57	100.00	KOSDAQ		화학	N	N	N	N		N	17510	-370	5	-2.07	106141570	6036	37.97	17880	17880	17500	23200	12520	17880	17584.75	0.67	0	-1892	18866	18372	17966	17472	17066	18170	17270	29	5320	500	11080	10	1	5732807	1004	19.33	5.46	12	0.11	906.00	3207.00	41250	20240530	-57.55	11810	20240416	48.26	41250	-57.55	20240530	11810	48.26	20240416	41250	-57.55	20240530	11810	48.26	20240416	0.82	N	420570	500	28 억		38297	N	N	0	N	00	N
112	20241014	091229	57	100.00	KOSDAQ		화학	N	N	N	N		N	17580	-300	5	-1.68	35889150	2034	12.79	17880	17880	17560	23200	12520	17880	17644.62	0.67	0	-740	18866	18372	17966	17472	17066	18170	17270	29	5320	500	11080	10	1	5732807	1008	19.40	5.48	12	0.04	906.00	3207.00	41250	20240530	-57.38	11810	20240416	48.86	41250	-57.38	20240530	11810	48.86	20240416	41250	-57.38	20240530	11810	48.86	20240416	0.82	N	420570	500	28 억		38297	N	N	0	N	00	N
113	20241011	161205	57	100.00	KOSDAQ		화학	N	N	N	N		N	17880	-150	5	-0.83	282692720	15893	147.03	18000	18460	17560	23400	12630	18030	17783.60	0.72	0	-2357	18416	18222	17886	17692	17356	18320	17790	29	5370	500	11170	10	1	5732807	1025	19.74	5.58	12	0.28	906.00	3207.00	41250	20240530	-56.65	11810	20240416	51.40	41250	-56.65	20240530	11810	51.40	20240416	41250	-56.65	20240530	11810	51.40	20240416	0.79	N	420570	500	28 억		41071	N	N	0	N	00	N
114	20241011	151222	57	100.00	KOSDAQ		화학	N	N	N	N		N	17910	-120	5	-0.67	268428040	15095	139.65	18000	18460	17560	23400	12630	18030	17782.58	0.72	0	-2255	18416	18222	17886	17692	17356	18320	17790	29	5370	500	11170	10	1	5732807	1027	19.77	5.58	12	0.26	906.00	3207.00	41250	20240530	-56.58	11810	20240416	51.65	41250	-56.58	20240530	11810	51.65	20240416	41250	-56.58	20240530	11810	51.65	20240416	0.79	N	420570	500	28 억		41071	N	N	0	N	00	N
115	20241011	141227	57	100.00	KOSDAQ		화학	N	N	N	N		N	17620	-410	5	-2.27	215628130	12113	112.06	18000	18460	17560	23400	12630	18030	17801.38	0.72	0	-1342	18416	18222	17886	17692	17356	18320	17790	29	5370	500	11170	10	1	5732807	1010	19.45	5.49	12	0.21	906.00	3207.00	41250	20240530	-57.28	11810	20240416	49.20	41250	-57.28	20240530	11810	49.20	20240416	41250	-57.28	20240530	11810	49.20	20240416	0.79	N	420570	500	28 억		41071	N	N	0	N	00	N
116	20241011	131227	57	100.00	KOSDAQ		화학	N	N	N	N		N	17720	-310	5	-1.72	197341940	11076	102.47	18000	18460	17560	23400	12630	18030	17817.08	0.72	0	-1246	18416	18222	17886	17692	17356	18320	17790	29	5370	500	11170	10	1	5732807	1016	19.56	5.53	12	0.19	906.00	3207.00	41250	20240530	-57.04	11810	20240416	50.04	41250	-57.04	20240530	11810	50.04	20240416	41250	-57.04	20240530	11810	50.04	20240416	0.79	N	420570	500	28 억		41071	N	N	0	N	00	N
117	20241011	121219	57	100.00	KOSDAQ		화학	N	N	N	N		N	17730	-300	5	-1.66	181592510	10182	94.20	18000	18460	17560	23400	12630	18030	17834.66	0.72	0	-1327	18416	18222	17886	17692	17356	18320	17790	29	5370	500	11170	10	1	5732807	1016	19.57	5.53	12	0.18	906.00	3207.00	41250	20240530	-57.02	11810	20240416	50.13	41250	-57.02	20240530	11810	50.13	20240416	41250	-57.02	20240530	11810	50.13	20240416	0.79	N	420570	500	28 억		41071	N	N	0	N	00	N
118	20241011	111221	57	100.00	KOSDAQ		화학	N	N	N	N		N	17700	-330	5	-1.83	159266010	8918	82.51	18000	18460	17560	23400	12630	18030	17858.94	0.72	0	-1419	18416	18222	17886	17692	17356	18320	17790	29	5370	500	11170	10	1	5732807	1015	19.54	5.52	12	0.16	906.00	3207.00	41250	20240530	-57.09	11810	20240416	49.87	41250	-57.09	20240530	11810	49.87	20240416	41250	-57.09	20240530	11810	49.87	20240416	0.79	N	420570	500	28 억		41071	N	N	0	N	00	N
119	20241011	101229	57	100.00	KOSDAQ		화학	N	N	N	N		N	17900	-130	5	-0.72	60826320	3361	31.09	18000	18460	17760	23400	12630	18030	18097.69	0.72	0	-1491	18416	18222	17886	17692	17356	18320	17790	29	5370	500	11170	10	1	5732807	1026	19.76	5.58	12	0.06	906.00	3207.00	41250	20240530	-56.61	11810	20240416	51.57	41250	-56.61	20240530	11810	51.57	20240416	41250	-56.61	20240530	11810	51.57	20240416	0.79	N	420570	500	28 억		41071	N	N	0	N	00	N
120	20241011	091224	57	100.00	KOSDAQ		화학	N	N	N	N		N	18000	-30	5	-0.17	1853940	103	0.95	18000	18000	17970	23400	12630	18030	17999.42	0.72	0	-11	18416	18222	17886	17692	17356	18320	17790	29	5370	500	11170	10	1	5732807	1032	19.87	5.61	12	0.00	906.00	3207.00	41250	20240530	-56.36	11810	20240416	52.41	41250	-56.36	20240530	11810	52.41	20240416	41250	-56.36	20240530	11810	52.41	20240416	0.79	N	420570	500	28 억		41071	N	N	0	N	00	N
121	20241010	161252	57	100.00	KOSDAQ		화학	N	N	N	N		N	18030	520	2	2.97	192562750	10789	51.57	17550	18080	17550	22750	12260	17510	17848.67	0.65	0	3976	18496	18002	17656	17162	16816	17830	16990	29	5240	500	10850	10	1	5732807	1034	19.90	5.62	12	0.19	906.00	3207.00	41250	20240530	-56.29	11810	20240416	52.67	41250	-56.29	20240530	11810	52.67	20240416	41250	-56.29	20240530	11810	52.67	20240416	0.78	N	420570	500	28 억		37086	N	N	0	N	00	N
122	20241010	151312	57	100.00	KOSDAQ		화학	N	N	N	N		N	18010	500	2	2.86	189032970	10593	50.63	17550	18080	17550	22750	12260	17510	17846.54	0.65	0	3976	18496	18002	17656	17162	16816	17830	16990	29	5240	500	10850	10	1	5732807	1032	19.88	5.62	12	0.18	906.00	3207.00	41250	20240530	-56.34	11810	20240416	52.50	41250	-56.34	20240530	11810	52.50	20240416	41250	-56.34	20240530	11810	52.50	20240416	0.78	N	420570	500	28 억		37086	N	N	0	N	00	N
123	20241010	141305	57	100.00	KOSDAQ		화학	N	N	N	N		N	17850	340	2	1.94	136484480	7661	36.62	17550	18080	17550	22750	12260	17510	17817.34	0.65	0	2378	18496	18002	17656	17162	16816	17830	16990	29	5240	500	10850	10	1	5732807	1023	19.70	5.57	12	0.13	906.00	3207.00	41250	20240530	-56.73	11810	20240416	51.14	41250	-56.73	20240530	11810	51.14	20240416	41250	-56.73	20240530	11810	51.14	20240416	0.78	N	420570	500	28 억		37086	N	N	0	N	00	N
124	20241010	131301	57	100.00	KOSDAQ		화학	N	N	N	N		N	17900	390	2	2.23	113299830	6363	30.41	17550	18080	17550	22750	12260	17510	17808.20	0.65	0	2073	18496	18002	17656	17162	16816	17830	16990	29	5240	500	10850	10	1	5732807	1026	19.76	5.58	12	0.11	906.00	3207.00	41250	20240530	-56.61	11810	20240416	51.57	41250	-56.61	20240530	11810	51.57	20240416	41250	-56.61	20240530	11810	51.57	20240416	0.78	N	420570	500	28 억		37086	N	N	0	N	00	N
125	20241010	121301	57	100.00	KOSDAQ		화학	N	N	N	N		N	17930	420	2	2.40	73951920	4159	19.88	17550	18080	17550	22750	12260	17510	17784.21	0.65	0	891	18496	18002	17656	17162	16816	17830	16990	29	5240	500	10850	10	1	5732807	1028	19.79	5.59	12	0.07	906.00	3207.00	41250	20240530	-56.53	11810	20240416	51.82	41250	-56.53	20240530	11810	51.82	20240416	41250	-56.53	20240530	11810	51.82	20240416	0.78	N	420570	500	28 억		37086	N	N	0	N	00	N
126	20241010	111300	57	100.00	KOSDAQ		화학	N	N	N	N		N	17710	200	2	1.14	37857280	2132	10.19	17550	18080	17550	22750	12260	17510	17762.14	0.65	0	-763	18496	18002	17656	17162	16816	17830	16990	29	5240	500	10850	10	1	5732807	1015	19.55	5.52	12	0.04	906.00	3207.00	41250	20240530	-57.07	11810	20240416	49.96	41250	-57.07	20240530	11810	49.96	20240416	41250	-57.07	20240530	11810	49.96	20240416	0.78	N	420570	500	28 억		37086	N	N	0	N	00	N
127	20241010	101258	57	100.00	KOSDAQ		화학	N	N	N	N		N	17830	320	2	1.83	30941990	1742	8.33	17550	18080	17550	22750	12260	17510	17769.18	0.65	0	-751	18496	18002	17656	17162	16816	17830	16990	29	5240	500	10850	10	1	5732807	1022	19.68	5.56	12	0.03	906.00	3207.00	41250	20240530	-56.78	11810	20240416	50.97	41250	-56.78	20240530	11810	50.97	20240416	41250	-56.78	20240530	11810	50.97	20240416	0.78	N	420570	500	28 억		37086	N	N	0	N	00	N
128	20241010	091303	57	100.00	KOSDAQ		화학	N	N	N	N		N	17650	140	2	0.80	7398860	417	1.99	17550	18080	17550	22750	12260	17510	17771.97	0.65	0	-154	18496	18002	17656	17162	16816	17830	16990	29	5240	500	10850	10	1	5732807	1012	19.48	5.50	12	0.01	906.00	3207.00	41250	20240530	-57.21	11810	20240416	49.45	41250	-57.21	20240530	11810	49.45	20240416	41250	-57.21	20240530	11810	49.45	20240416	0.78	N	420570	500	28 억		37086	N	N	0	N	00	N
129	20241008	161248	57	100.00	KOSDAQ		화학	N	N	N	N		N	17510	-640	5	-3.53	366630970	20904	130.00	17960	18150	17310	23550	12710	18150	17538.79	0.70	0	-3704	18430	18290	18050	17910	17670	18360	17980	29	5400	500	11250	10	1	5732807	1004	19.33	5.46	12	0.36	906.00	3207.00	41250	20240530	-57.55	11810	20240416	48.26	41250	-57.55	20240530	11810	48.26	20240416	41250	-57.55	20240530	11810	48.26	20240416	0.81	N	420570	500	28 억		40402	N	N	0	N	00	N
130	20241008	151300	57	100.00	KOSDAQ		화학	N	N	N	N		N	17590	-560	5	-3.09	360474850	20553	127.82	17960	18150	17310	23550	12710	18150	17538.79	0.70	0	-3646	18430	18290	18050	17910	17670	18360	17980	29	5400	500	11250	10	1	5732807	1008	19.42	5.48	12	0.36	906.00	3207.00	41250	20240530	-57.36	11810	20240416	48.94	41250	-57.36	20240530	11810	48.94	20240416	41250	-57.36	20240530	11810	48.94	20240416	0.81	N	420570	500	28 억		40402	N	N	0	N	00	N
131	20241008	141254	57	100.00	KOSDAQ		화학	N	N	N	N		N	17580	-570	5	-3.14	347480290	19815	123.23	17960	18150	17310	23550	12710	18150	17536.22	0.70	0	-3440	18430	18290	18050	17910	17670	18360	17980	29	5400	500	11250	10	1	5732807	1008	19.40	5.48	12	0.35	906.00	3207.00	41250	20240530	-57.38	11810	20240416	48.86	41250	-57.38	20240530	11810	48.86	20240416	41250	-57.38	20240530	11810	48.86	20240416	0.81	N	420570	500	28 억		40402	N	N	0	N	00	N
132	20241008	131253	57	100.00	KOSDAQ		화학	N	N	N	N		N	17510	-640	5	-3.53	289508820	16509	102.67	17960	18150	17310	23550	12710	18150	17536.42	0.70	0	-3813	18430	18290	18050	17910	17670	18360	17980	29	5400	500	11250	10	1	5732807	1004	19.33	5.46	12	0.29	906.00	3207.00	41250	20240530	-57.55	11810	20240416	48.26	41250	-57.55	20240530	11810	48.26	20240416	41250	-57.55	20240530	11810	48.26	20240416	0.81	N	420570	500	28 억		40402	N	N	0	N	00	N
133	20241008	121254	57	100.00	KOSDAQ		화학	N	N	N	N		N	17410	-740	5	-4.08	244209930	13899	86.44	17960	18150	17400	23550	12710	18150	17570.32	0.70	0	-3597	18430	18290	18050	17910	17670	18360	17980	29	5400	500	11250	10	1	5732807	998	19.22	5.43	12	0.24	906.00	3207.00	41250	20240530	-57.79	11810	20240416	47.42	41250	-57.79	20240530	11810	47.42	20240416	41250	-57.79	20240530	11810	47.42	20240416	0.81	N	420570	500	28 억		40402	N	N	0	N	00	N
134	20241008	111253	57	100.00	KOSDAQ		화학	N	N	N	N		N	17500	-650	5	-3.58	184152180	10453	65.01	17960	18150	17430	23550	12710	18150	17617.16	0.70	0	-2127	18430	18290	18050	17910	17670	18360	17980	29	5400	500	11250	10	1	5732807	1003	19.32	5.46	12	0.18	906.00	3207.00	41250	20240530	-57.58	11810	20240416	48.18	41250	-57.58	20240530	11810	48.18	20240416	41250	-57.58	20240530	11810	48.18	20240416	0.81	N	420570	500	28 억		40402	N	N	0	N	00	N
135	20241008	101253	57	100.00	KOSDAQ		화학	N	N	N	N		N	17530	-620	5	-3.42	111767680	6314	39.27	17960	18150	17450	23550	12710	18150	17701.56	0.70	0	-1319	18430	18290	18050	17910	17670	18360	17980	29	5400	500	11250	10	1	5732807	1005	19.35	5.47	12	0.11	906.00	3207.00	41250	20240530	-57.50	11810	20240416	48.43	41250	-57.50	20240530	11810	48.43	20240416	41250	-57.50	20240530	11810	48.43	20240416	0.81	N	420570	500	28 억		40402	N	N	0	N	00	N
136	20241008	091257	57	100.00	KOSDAQ		화학	N	N	N	N		N	18040	-110	5	-0.61	13198170	734	4.56	17960	18150	17900	23550	12710	18150	17981.16	0.70	0	-224	18430	18290	18050	17910	17670	18360	17980	29	5400	500	11250	10	1	5732807	1034	19.91	5.63	12	0.01	906.00	3207.00	41250	20240530	-56.27	11810	20240416	52.75	41250	-56.27	20240530	11810	52.75	20240416	41250	-56.27	20240530	11810	52.75	20240416	0.81	N	420570	500	28 억		40402	N	N	0	N	00	N
137	20241007	161313	57	100.00	KOSDAQ		화학	N	N	N	N		N	18150	210	2	1.17	289545630	16080	259.06	17960	18190	17810	23300	12560	17940	18006.52	0.65	0	4324	18360	18150	17930	17720	17500	18255	17825	29	5360	500	11120	10	1	5732807	1041	20.03	5.66	12	0.28	906.00	3207.00	41250	20240530	-56.00	11810	20240416	53.68	41250	-56.00	20240530	11810	53.68	20240416	41250	-56.00	20240530	11810	53.68	20240416	0.84	N	420570	500	28 억		37349	N	N	0	N	00	N
138	20241007	151224	57	100.00	KOSDAQ		화학	N	N	N	N		N	18090	150	2	0.84	280197260	15564	250.75	17960	18190	17810	23300	12560	17940	18002.91	0.65	0	4357	18360	18150	17930	17720	17500	18255	17825	29	5360	500	11120	10	1	5732807	1037	19.97	5.64	12	0.27	906.00	3207.00	41250	20240530	-56.15	11810	20240416	53.18	41250	-56.15	20240530	11810	53.18	20240416	41250	-56.15	20240530	11810	53.18	20240416	0.84	N	420570	500	28 억		37349	N	N	0	N	00	N
139	20241007	141241	57	100.00	KOSDAQ		화학	N	N	N	N		N	18080	140	2	0.78	182677750	10145	163.44	17960	18190	17810	23300	12560	17940	18006.68	0.65	0	1239	18360	18150	17930	17720	17500	18255	17825	29	5360	500	11120	10	1	5732807	1036	19.96	5.64	12	0.18	906.00	3207.00	41250	20240530	-56.17	11810	20240416	53.09	41250	-56.17	20240530	11810	53.09	20240416	41250	-56.17	20240530	11810	53.09	20240416	0.84	N	420570	500	28 억		37349	N	N	0	N	00	N
140	20241007	131210	57	100.00	KOSDAQ		화학	N	N	N	N		N	18000	60	2	0.33	152837620	8493	136.83	17960	18190	17810	23300	12560	17940	17995.72	0.65	0	1530	18360	18150	17930	17720	17500	18255	17825	29	5360	500	11120	10	1	5732807	1032	19.87	5.61	12	0.15	906.00	3207.00	41250	20240530	-56.36	11810	20240416	52.41	41250	-56.36	20240530	11810	52.41	20240416	41250	-56.36	20240530	11810	52.41	20240416	0.84	N	420570	500	28 억		37349	N	N	0	N	00	N
141	20241007	121236	57	100.00	KOSDAQ		화학	N	N	N	N		N	18040	100	2	0.56	117611990	6540	105.36	17960	18190	17810	23300	12560	17940	17983.48	0.65	0	219	18360	18150	17930	17720	17500	18255	17825	29	5360	500	11120	10	1	5732807	1034	19.91	5.63	12	0.11	906.00	3207.00	41250	20240530	-56.27	11810	20240416	52.75	41250	-56.27	20240530	11810	52.75	20240416	41250	-56.27	20240530	11810	52.75	20240416	0.84	N	420570	500	28 억		37349	N	N	0	N	00	N
142	20241007	111155	57	100.00	KOSDAQ		화학	N	N	N	N		N	17930	-10	5	-0.06	93623050	5203	83.82	17960	18190	17810	23300	12560	17940	17994.05	0.65	0	-103	18360	18150	17930	17720	17500	18255	17825	29	5360	500	11120	10	1	5732807	1028	19.79	5.59	12	0.09	906.00	3207.00	41250	20240530	-56.53	11810	20240416	51.82	41250	-56.53	20240530	11810	51.82	20240416	41250	-56.53	20240530	11810	51.82	20240416	0.84	N	420570	500	28 억		37349	N	N	0	N	00	N
143	20241007	101148	57	100.00	KOSDAQ		화학	N	N	N	N		N	18180	240	2	1.34	64367450	3580	57.68	17960	18190	17810	23300	12560	17940	17979.73	0.65	0	499	18360	18150	17930	17720	17500	18255	17825	29	5360	500	11120	10	1	5732807	1042	20.07	5.67	12	0.06	906.00	3207.00	41250	20240530	-55.93	11810	20240416	53.94	41250	-55.93	20240530	11810	53.94	20240416	41250	-55.93	20240530	11810	53.94	20240416	0.84	N	420570	500	28 억		37349	N	N	0	N	00	N
144	20241007	091231	57	100.00	KOSDAQ		화학	N	N	N	N		N	18000	60	2	0.33	11409210	637	10.26	17960	18000	17810	23300	12560	17940	17910.85	0.65	0	-361	18360	18150	17930	17720	17500	18255	17825	29	5360	500	11120	10	1	5732807	1032	19.87	5.61	12	0.01	906.00	3207.00	41250	20240530	-56.36	11810	20240416	52.41	41250	-56.36	20240530	11810	52.41	20240416	41250	-56.36	20240530	11810	52.41	20240416	0.84	N	420570	500	28 억		37349	N	N	0	N	00	N
145	20241004	161112	57	100.00	KOSDAQ		화학	N	N	N	N		N	17940	50	2	0.28	107965280	6028	26.09	17710	18140	17710	23250	12530	17890	17910.57	0.66	0	-640	18783	18336	18113	17666	17443	18225	17555	29	5360	500	11090	10	1	5732807	1028	19.80	5.59	12	0.11	906.00	3207.00	41250	20240530	-56.51	11810	20240416	51.91	41250	-56.51	20240530	11810	51.91	20240416	41250	-56.51	20240530	11810	51.91	20240416	0.81	N	420570	500	28 억		37989	N	N	0	N	00	N
146	20241004	151130	57	100.00	KOSDAQ		화학	N	N	N	N		N	17940	50	2	0.28	99562610	5558	24.05	17710	18140	17710	23250	12530	17890	17913.39	0.66	0	-515	18783	18336	18113	17666	17443	18225	17555	29	5360	500	11090	10	1	5732807	1028	19.80	5.59	12	0.10	906.00	3207.00	41250	20240530	-56.51	11810	20240416	51.91	41250	-56.51	20240530	11810	51.91	20240416	41250	-56.51	20240530	11810	51.91	20240416	0.81	N	420570	500	28 억		37989	N	N	0	N	00	N
147	20241004	141114	57	100.00	KOSDAQ		화학	N	N	N	N		N	17880	-10	5	-0.06	93884480	5241	22.68	17710	18140	17710	23250	12530	17890	17913.47	0.66	0	-345	18783	18336	18113	17666	17443	18225	17555	29	5360	500	11090	10	1	5732807	1025	19.74	5.58	12	0.09	906.00	3207.00	41250	20240530	-56.65	11810	20240416	51.40	41250	-56.65	20240530	11810	51.40	20240416	41250	-56.65	20240530	11810	51.40	20240416	0.81	N	420570	500	28 억		37989	N	N	0	N	00	N
148	20241004	131128	57	100.00	KOSDAQ		화학	N	N	N	N		N	17930	40	2	0.22	82287570	4595	19.88	17710	18140	17710	23250	12530	17890	17908.07	0.66	0	-154	18783	18336	18113	17666	17443	18225	17555	29	5360	500	11090	10	1	5732807	1028	19.79	5.59	12	0.08	906.00	3207.00	41250	20240530	-56.53	11810	20240416	51.82	41250	-56.53	20240530	11810	51.82	20240416	41250	-56.53	20240530	11810	51.82	20240416	0.81	N	420570	500	28 억		37989	N	N	0	N	00	N
149	20241004	121123	57	100.00	KOSDAQ		화학	N	N	N	N		N	17980	90	2	0.50	77388680	4322	18.70	17710	18140	17710	23250	12530	17890	17905.76	0.66	0	-206	18783	18336	18113	17666	17443	18225	17555	29	5360	500	11090	10	1	5732807	1031	19.85	5.61	12	0.08	906.00	3207.00	41250	20240530	-56.41	11810	20240416	52.24	41250	-56.41	20240530	11810	52.24	20240416	41250	-56.41	20240530	11810	52.24	20240416	0.81	N	420570	500	28 억		37989	N	N	0	N	00	N
150	20241004	111114	57	100.00	KOSDAQ		화학	N	N	N	N		N	18000	110	2	0.61	55471220	3099	13.41	17710	18140	17710	23250	12530	17890	17899.72	0.66	0	-322	18783	18336	18113	17666	17443	18225	17555	29	5360	500	11090	10	1	5732807	1032	19.87	5.61	12	0.05	906.00	3207.00	41250	20240530	-56.36	11810	20240416	52.41	41250	-56.36	20240530	11810	52.41	20240416	41250	-56.36	20240530	11810	52.41	20240416	0.81	N	420570	500	28 억		37989	N	N	0	N	00	N
151	20241004	101119	57	100.00	KOSDAQ		화학	N	N	N	N		N	17960	70	2	0.39	39443490	2208	9.56	17710	18140	17710	23250	12530	17890	17863.90	0.66	0	-401	18783	18336	18113	17666	17443	18225	17555	29	5360	500	11090	10	1	5732807	1030	19.82	5.60	12	0.04	906.00	3207.00	41250	20240530	-56.46	11810	20240416	52.07	41250	-56.46	20240530	11810	52.07	20240416	41250	-56.46	20240530	11810	52.07	20240416	0.81	N	420570	500	28 억		37989	N	N	0	N	00	N
152	20241004	091124	57	100.00	KOSDAQ		화학	N	N	N	N		N	18140	250	2	1.40	6263400	350	1.51	17710	18140	17710	23250	12530	17890	17895.43	0.66	0	79	18783	18336	18113	17666	17443	18225	17555	29	5360	500	11090	10	1	5732807	1040	20.02	5.66	12	0.01	906.00	3207.00	41250	20240530	-56.02	11810	20240416	53.60	41250	-56.02	20240530	11810	53.60	20240416	41250	-56.02	20240530	11810	53.60	20240416	0.81	N	420570	500	28 억		37989	N	N	0	N	00	N
153	20241002	161110	57	100.00	KOSDAQ		화학	N	N	N	N		N	17890	-670	5	-3.61	415467300	22961	111.62	18560	18560	17890	24100	13000	18560	18094.53	0.70	0	-2637	19293	18926	18663	18296	18033	18795	18165	29	5540	500	11500	10	1	5732807	1026	19.75	5.58	12	0.40	906.00	3207.00	41250	20240530	-56.63	11810	20240416	51.48	41250	-56.63	20240530	11810	51.48	20240416	41250	-56.63	20240530	11810	51.48	20240416	0.72	N	420570	500	28 억		40370	N	N	0	N	00	N
154	20241002	151126	57	100.00	KOSDAQ		화학	N	N	N	N		N	17990	-570	5	-3.07	387507410	21401	104.03	18560	18560	17900	24100	13000	18560	18106.98	0.70	0	-2103	19293	18926	18663	18296	18033	18795	18165	29	5540	500	11500	10	1	5732807	1031	19.86	5.61	12	0.37	906.00	3207.00	41250	20240530	-56.39	11810	20240416	52.33	41250	-56.39	20240530	11810	52.33	20240416	41250	-56.39	20240530	11810	52.33	20240416	0.72	N	420570	500	28 억		40370	N	N	0	N	00	N
155	20241002	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	18070	-490	5	-2.64	334730090	18472	89.80	18560	18560	17900	24100	13000	18560	18120.94	0.70	0	-561	19293	18926	18663	18296	18033	18795	18165	29	5540	500	11500	10	1	5732807	1036	19.94	5.63	12	0.32	906.00	3207.00	41250	20240530	-56.19	11810	20240416	53.01	41250	-56.19	20240530	11810	53.01	20240416	41250	-56.19	20240530	11810	53.01	20240416	0.72	N	420570	500	28 억		40370	N	N	0	N	00	N
156	20241002	131115	57	100.00	KOSDAQ		화학	N	N	N	N		N	18190	-370	5	-1.99	296100420	16338	79.42	18560	18560	17900	24100	13000	18560	18123.42	0.70	0	-164	19293	18926	18663	18296	18033	18795	18165	29	5540	500	11500	10	1	5732807	1043	20.08	5.67	12	0.28	906.00	3207.00	41250	20240530	-55.90	11810	20240416	54.02	41250	-55.90	20240530	11810	54.02	20240416	41250	-55.90	20240530	11810	54.02	20240416	0.72	N	420570	500	28 억		40370	N	N	0	N	00	N
157	20241002	121115	57	100.00	KOSDAQ		화학	N	N	N	N		N	18070	-490	5	-2.64	242136780	13363	64.96	18560	18560	17900	24100	13000	18560	18119.94	0.70	0	-1902	19293	18926	18663	18296	18033	18795	18165	29	5540	500	11500	10	1	5732807	1036	19.94	5.63	12	0.23	906.00	3207.00	41250	20240530	-56.19	11810	20240416	53.01	41250	-56.19	20240530	11810	53.01	20240416	41250	-56.19	20240530	11810	53.01	20240416	0.72	N	420570	500	28 억		40370	N	N	0	N	00	N
158	20241002	111102	57	100.00	KOSDAQ		화학	N	N	N	N		N	18090	-470	5	-2.53	196767240	10853	52.76	18560	18560	17900	24100	13000	18560	18130.22	0.70	0	-1603	19293	18926	18663	18296	18033	18795	18165	29	5540	500	11500	10	1	5732807	1037	19.97	5.64	12	0.19	906.00	3207.00	41250	20240530	-56.15	11810	20240416	53.18	41250	-56.15	20240530	11810	53.18	20240416	41250	-56.15	20240530	11810	53.18	20240416	0.72	N	420570	500	28 억		40370	N	N	0	N	00	N
159	20241002	101057	57	100.00	KOSDAQ		화학	N	N	N	N		N	18070	-490	5	-2.64	160095290	8829	42.92	18560	18560	17900	24100	13000	18560	18132.89	0.70	0	-1193	19293	18926	18663	18296	18033	18795	18165	29	5540	500	11500	10	1	5732807	1036	19.94	5.63	12	0.15	906.00	3207.00	41250	20240530	-56.19	11810	20240416	53.01	41250	-56.19	20240530	11810	53.01	20240416	41250	-56.19	20240530	11810	53.01	20240416	0.72	N	420570	500	28 억		40370	N	N	0	N	00	N
160	20241002	091058	57	100.00	KOSDAQ		화학	N	N	N	N		N	18370	-190	5	-1.02	39606610	2151	10.46	18560	18560	18250	24100	13000	18560	18413.11	0.70	0	-977	19293	18926	18663	18296	18033	18795	18165	29	5540	500	11500	10	1	5732807	1053	20.28	5.73	12	0.04	906.00	3207.00	41250	20240530	-55.47	11810	20240416	55.55	41250	-55.47	20240530	11810	55.55	20240416	41250	-55.47	20240530	11810	55.55	20240416	0.72	N	420570	500	28 억		40370	N	N	0	N	00	N