KissMeData/035200/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	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	20	2	0.72	31638515	11261	98.88	2770	2900	2730	3605	1945	2775	2809.57	0.90	0	-1337	2841	2807	2771	2737	2701	2825	2755	49	830	500	1940	5	1	9730590	272	19.14	0.65	12	0.12	146.00	4289.00	4790	20240328	-41.65	2350	20240805	18.94	4790	-41.65	20240328	2350	18.94	20240805	4790	-41.65	20240328	2350	18.94	20240805	1.97	N	035200	500	48 억		87827	N	N	0	N	00	N
3	20241031	150453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	15	2	0.54	31275215	11131	97.74	2770	2900	2730	3605	1945	2775	2809.74	0.90	0	-1357	2841	2807	2771	2737	2701	2825	2755	49	830	500	1940	5	1	9730590	271	19.11	0.65	12	0.11	146.00	4289.00	4790	20240328	-41.75	2350	20240805	18.72	4790	-41.75	20240328	2350	18.72	20240805	4790	-41.75	20240328	2350	18.72	20240805	1.97	N	035200	500	48 억		87827	N	N	0	N	00	N
4	20241031	140453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	45	2	1.62	28121585	10016	87.95	2770	2900	2730	3605	1945	2775	2807.67	0.90	0	-1357	2841	2807	2771	2737	2701	2825	2755	49	830	500	1940	5	1	9730590	274	19.32	0.66	12	0.10	146.00	4289.00	4790	20240328	-41.13	2350	20240805	20.00	4790	-41.13	20240328	2350	20.00	20240805	4790	-41.13	20240328	2350	20.00	20240805	1.97	N	035200	500	48 억		87827	N	N	0	N	00	N
5	20241031	130452	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	25	2	0.90	26546480	9456	83.03	2770	2900	2730	3605	1945	2775	2807.37	0.90	0	-1343	2841	2807	2771	2737	2701	2825	2755	49	830	500	1940	5	1	9730590	272	19.18	0.65	12	0.10	146.00	4289.00	4790	20240328	-41.54	2350	20240805	19.15	4790	-41.54	20240328	2350	19.15	20240805	4790	-41.54	20240328	2350	19.15	20240805	1.97	N	035200	500	48 억		87827	N	N	0	N	00	N
6	20241031	120451	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	10	2	0.36	19099770	6793	59.65	2770	2900	2730	3605	1945	2775	2811.68	0.90	0	-968	2841	2807	2771	2737	2701	2825	2755	49	830	500	1940	5	1	9730590	271	19.08	0.65	12	0.07	146.00	4289.00	4790	20240328	-41.86	2350	20240805	18.51	4790	-41.86	20240328	2350	18.51	20240805	4790	-41.86	20240328	2350	18.51	20240805	1.97	N	035200	500	48 억		87827	N	N	0	N	00	N
7	20241031	110453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	20	2	0.72	18010840	6402	56.22	2770	2900	2730	3605	1945	2775	2813.31	0.90	0	-1106	2841	2807	2771	2737	2701	2825	2755	49	830	500	1940	5	1	9730590	272	19.14	0.65	12	0.07	146.00	4289.00	4790	20240328	-41.65	2350	20240805	18.94	4790	-41.65	20240328	2350	18.94	20240805	4790	-41.65	20240328	2350	18.94	20240805	1.97	N	035200	500	48 억		87827	N	N	0	N	00	N
8	20241031	100452	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	30	2	1.08	14907325	5286	46.42	2770	2900	2730	3605	1945	2775	2820.15	0.90	0	-1107	2841	2807	2771	2737	2701	2825	2755	49	830	500	1940	5	1	9730590	273	19.21	0.65	12	0.05	146.00	4289.00	4790	20240328	-41.44	2350	20240805	19.36	4790	-41.44	20240328	2350	19.36	20240805	4790	-41.44	20240328	2350	19.36	20240805	1.97	N	035200	500	48 억		87827	N	N	0	N	00	N
9	20241031	090451	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-35	5	-1.26	559300	203	1.78	2770	2770	2740	3605	1945	2775	2755.17	0.90	0	63	2841	2807	2771	2737	2701	2825	2755	49	830	500	1940	5	1	9730590	267	18.77	0.64	12	0.00	146.00	4289.00	4790	20240328	-42.80	2350	20240805	16.60	4790	-42.80	20240328	2350	16.60	20240805	4790	-42.80	20240328	2350	16.60	20240805	1.97	N	035200	500	48 억		87827	N	N	0	N	00	N
10	20241030	160450	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	25	2	0.91	31560590	11386	137.86	2745	2805	2735	3575	1925	2750	2771.88	0.92	0	-1516	2780	2765	2745	2730	2710	2767	2732	49	825	500	1920	5	1	9730590	270	19.01	0.65	12	0.12	146.00	4289.00	4790	20240328	-42.07	2350	20240805	18.09	4790	-42.07	20240328	2350	18.09	20240805	4790	-42.07	20240328	2350	18.09	20240805	1.98	N	035200	500	48 억		89044	N	N	0	N	00	N
11	20241030	150500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	0	3	0.00	28374365	10245	124.05	2745	2800	2735	3575	1925	2750	2769.58	0.92	0	-1170	2780	2765	2745	2730	2710	2767	2732	49	825	500	1920	5	1	9730590	268	18.84	0.64	12	0.11	146.00	4289.00	4790	20240328	-42.59	2350	20240805	17.02	4790	-42.59	20240328	2350	17.02	20240805	4790	-42.59	20240328	2350	17.02	20240805	1.98	N	035200	500	48 억		89044	N	N	0	N	00	N
12	20241030	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	15	2	0.55	24513050	8846	107.11	2745	2800	2735	3575	1925	2750	2771.09	0.92	0	-1229	2780	2765	2745	2730	2710	2767	2732	49	825	500	1920	5	1	9730590	269	18.94	0.64	12	0.09	146.00	4289.00	4790	20240328	-42.28	2350	20240805	17.66	4790	-42.28	20240328	2350	17.66	20240805	4790	-42.28	20240328	2350	17.66	20240805	1.98	N	035200	500	48 억		89044	N	N	0	N	00	N
13	20241030	130454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	20	2	0.73	23918525	8631	104.50	2745	2800	2735	3575	1925	2750	2771.23	0.92	0	-1368	2780	2765	2745	2730	2710	2767	2732	49	825	500	1920	5	1	9730590	270	18.97	0.65	12	0.09	146.00	4289.00	4790	20240328	-42.17	2350	20240805	17.87	4790	-42.17	20240328	2350	17.87	20240805	4790	-42.17	20240328	2350	17.87	20240805	1.98	N	035200	500	48 억		89044	N	N	0	N	00	N
14	20241030	120458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	45	2	1.64	20856525	7530	91.17	2745	2800	2735	3575	1925	2750	2769.79	0.92	0	-1025	2780	2765	2745	2730	2710	2767	2732	49	825	500	1920	5	1	9730590	272	19.14	0.65	12	0.08	146.00	4289.00	4790	20240328	-41.65	2350	20240805	18.94	4790	-41.65	20240328	2350	18.94	20240805	4790	-41.65	20240328	2350	18.94	20240805	1.98	N	035200	500	48 억		89044	N	N	0	N	00	N
15	20241030	110452	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	10	2	0.36	4063120	1474	17.85	2745	2780	2735	3575	1925	2750	2756.53	0.92	0	-413	2780	2765	2745	2730	2710	2767	2732	49	825	500	1920	5	1	9730590	269	18.90	0.64	12	0.02	146.00	4289.00	4790	20240328	-42.38	2350	20240805	17.45	4790	-42.38	20240328	2350	17.45	20240805	4790	-42.38	20240328	2350	17.45	20240805	1.98	N	035200	500	48 억		89044	N	N	0	N	00	N
16	20241030	100450	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-5	5	-0.18	1163020	425	5.15	2745	2750	2735	3575	1925	2750	2736.52	0.92	0	-14	2780	2765	2745	2730	2710	2767	2732	49	825	500	1920	5	1	9730590	267	18.80	0.64	12	0.00	146.00	4289.00	4790	20240328	-42.69	2350	20240805	16.81	4790	-42.69	20240328	2350	16.81	20240805	4790	-42.69	20240328	2350	16.81	20240805	1.98	N	035200	500	48 억		89044	N	N	0	N	00	N
17	20241030	090452	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-10	5	-0.36	10975	4	0.05	2745	2745	2740	3575	1925	2750	2743.75	0.92	0	-1	2780	2765	2745	2730	2710	2767	2732	49	825	500	1920	5	1	9730590	267	18.77	0.64	12	0.00	146.00	4289.00	4790	20240328	-42.80	2350	20240805	16.60	4790	-42.80	20240328	2350	16.60	20240805	4790	-42.80	20240328	2350	16.60	20240805	1.98	N	035200	500	48 억		89044	N	N	0	N	00	N
18	20241029	160437	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	0	3	0.00	22603905	8253	38.58	2750	2760	2725	3575	1925	2750	2738.87	0.91	0	627	2856	2802	2756	2702	2656	2780	2680	49	825	500	1920	5	1	9730590	268	18.84	0.64	12	0.08	146.00	4289.00	4790	20240328	-42.59	2350	20240805	17.02	4790	-42.59	20240328	2350	17.02	20240805	4790	-42.59	20240328	2350	17.02	20240805	1.98	N	035200	500	48 억		88390	N	N	0	N	00	N
19	20241029	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	0	3	0.00	20387525	7444	34.80	2750	2760	2725	3575	1925	2750	2738.79	0.91	0	692	2856	2802	2756	2702	2656	2780	2680	49	825	500	1920	5	1	9730590	268	18.84	0.64	12	0.08	146.00	4289.00	4790	20240328	-42.59	2350	20240805	17.02	4790	-42.59	20240328	2350	17.02	20240805	4790	-42.59	20240328	2350	17.02	20240805	1.98	N	035200	500	48 억		88390	N	N	0	N	00	N
20	20241029	140435	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-20	5	-0.73	18908670	6905	32.28	2750	2760	2725	3575	1925	2750	2738.40	0.91	0	749	2856	2802	2756	2702	2656	2780	2680	49	825	500	1920	5	1	9730590	266	18.70	0.64	12	0.07	146.00	4289.00	4790	20240328	-43.01	2350	20240805	16.17	4790	-43.01	20240328	2350	16.17	20240805	4790	-43.01	20240328	2350	16.17	20240805	1.98	N	035200	500	48 억		88390	N	N	0	N	00	N
21	20241029	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-25	5	-0.91	17630040	6438	30.10	2750	2760	2725	3575	1925	2750	2738.43	0.91	0	761	2856	2802	2756	2702	2656	2780	2680	49	825	500	1920	5	1	9730590	265	18.66	0.64	12	0.07	146.00	4289.00	4790	20240328	-43.11	2350	20240805	15.96	4790	-43.11	20240328	2350	15.96	20240805	4790	-43.11	20240328	2350	15.96	20240805	1.98	N	035200	500	48 억		88390	N	N	0	N	00	N
22	20241029	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	5	2	0.18	11848715	4319	20.19	2750	2760	2730	3575	1925	2750	2743.39	0.91	0	762	2856	2802	2756	2702	2656	2780	2680	49	825	500	1920	5	1	9730590	268	18.87	0.64	12	0.04	146.00	4289.00	4790	20240328	-42.48	2350	20240805	17.23	4790	-42.48	20240328	2350	17.23	20240805	4790	-42.48	20240328	2350	17.23	20240805	1.98	N	035200	500	48 억		88390	N	N	0	N	00	N
23	20241029	110451	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	10	2	0.36	11272400	4109	19.21	2750	2760	2730	3575	1925	2750	2743.34	0.91	0	764	2856	2802	2756	2702	2656	2780	2680	49	825	500	1920	5	1	9730590	269	18.90	0.64	12	0.04	146.00	4289.00	4790	20240328	-42.38	2350	20240805	17.45	4790	-42.38	20240328	2350	17.45	20240805	4790	-42.38	20240328	2350	17.45	20240805	1.98	N	035200	500	48 억		88390	N	N	0	N	00	N
24	20241029	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-20	5	-0.73	7192840	2618	12.24	2750	2760	2730	3575	1925	2750	2747.46	0.91	0	685	2856	2802	2756	2702	2656	2780	2680	49	825	500	1920	5	1	9730590	266	18.70	0.64	12	0.03	146.00	4289.00	4790	20240328	-43.01	2350	20240805	16.17	4790	-43.01	20240328	2350	16.17	20240805	4790	-43.01	20240328	2350	16.17	20240805	1.98	N	035200	500	48 억		88390	N	N	0	N	00	N
25	20241028	160437	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-10	5	-0.36	58760930	21390	125.02	2755	2810	2710	3585	1935	2760	2747.11	0.91	0	-306	2806	2782	2741	2717	2676	2795	2730	49	825	500	1930	5	1	9730590	268	18.84	0.64	12	0.22	146.00	4289.00	4790	20240328	-42.59	2350	20240805	17.02	4790	-42.59	20240328	2350	17.02	20240805	4790	-42.59	20240328	2350	17.02	20240805	2.00	N	035200	500	48 억		88659	N	N	0	N	00	N
26	20241028	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-20	5	-0.72	54792570	19943	116.56	2755	2810	2710	3585	1935	2760	2747.45	0.91	0	-342	2806	2782	2741	2717	2676	2795	2730	49	825	500	1930	5	1	9730590	267	18.77	0.64	12	0.20	146.00	4289.00	4790	20240328	-42.80	2350	20240805	16.60	4790	-42.80	20240328	2350	16.60	20240805	4790	-42.80	20240328	2350	16.60	20240805	2.00	N	035200	500	48 억		88659	N	N	0	N	00	N
27	20241028	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-10	5	-0.36	53412225	19441	113.63	2755	2810	2710	3585	1935	2760	2747.40	0.91	0	-315	2806	2782	2741	2717	2676	2795	2730	49	825	500	1930	5	1	9730590	268	18.84	0.64	12	0.20	146.00	4289.00	4790	20240328	-42.59	2350	20240805	17.02	4790	-42.59	20240328	2350	17.02	20240805	4790	-42.59	20240328	2350	17.02	20240805	2.00	N	035200	500	48 억		88659	N	N	0	N	00	N
28	20241028	130438	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-10	5	-0.36	52774210	19208	112.27	2755	2810	2710	3585	1935	2760	2747.51	0.91	0	-311	2806	2782	2741	2717	2676	2795	2730	49	825	500	1930	5	1	9730590	268	18.84	0.64	12	0.20	146.00	4289.00	4790	20240328	-42.59	2350	20240805	17.02	4790	-42.59	20240328	2350	17.02	20240805	4790	-42.59	20240328	2350	17.02	20240805	2.00	N	035200	500	48 억		88659	N	N	0	N	00	N
29	20241028	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-10	5	-0.36	50790090	18484	108.04	2755	2810	2710	3585	1935	2760	2747.78	0.91	0	-311	2806	2782	2741	2717	2676	2795	2730	49	825	500	1930	5	1	9730590	268	18.84	0.64	12	0.19	146.00	4289.00	4790	20240328	-42.59	2350	20240805	17.02	4790	-42.59	20240328	2350	17.02	20240805	4790	-42.59	20240328	2350	17.02	20240805	2.00	N	035200	500	48 억		88659	N	N	0	N	00	N
30	20241028	110405	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-10	5	-0.36	46150805	16786	98.11	2755	2810	2710	3585	1935	2760	2749.36	0.91	0	-317	2806	2782	2741	2717	2676	2795	2730	49	825	500	1930	5	1	9730590	268	18.84	0.64	12	0.17	146.00	4289.00	4790	20240328	-42.59	2350	20240805	17.02	4790	-42.59	20240328	2350	17.02	20240805	4790	-42.59	20240328	2350	17.02	20240805	2.00	N	035200	500	48 억		88659	N	N	0	N	00	N
31	20241028	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-30	5	-1.09	35645525	12930	75.57	2755	2810	2730	3585	1935	2760	2756.81	0.91	0	-284	2806	2782	2741	2717	2676	2795	2730	49	825	500	1930	5	1	9730590	266	18.70	0.64	12	0.13	146.00	4289.00	4790	20240328	-43.01	2350	20240805	16.17	4790	-43.01	20240328	2350	16.17	20240805	4790	-43.01	20240328	2350	16.17	20240805	2.00	N	035200	500	48 억		88659	N	N	0	N	00	N
32	20241028	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-25	5	-0.91	3842735	1395	8.15	2755	2760	2735	3585	1935	2760	2754.61	0.91	0	281	2806	2782	2741	2717	2676	2795	2730	49	825	500	1930	5	1	9730590	266	18.73	0.64	12	0.01	146.00	4289.00	4790	20240328	-42.90	2350	20240805	16.38	4790	-42.90	20240328	2350	16.38	20240805	4790	-42.90	20240328	2350	16.38	20240805	2.00	N	035200	500	48 억		88659	N	N	0	N	00	N
33	20241025	160434	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	5	2	0.18	46615875	17109	169.48	2755	2765	2700	3580	1930	2755	2724.64	0.92	0	-606	2795	2775	2765	2745	2735	2770	2740	49	825	500	1920	5	1	9730590	269	18.90	0.64	12	0.18	146.00	4289.00	4790	20240328	-42.38	2350	20240805	17.45	4790	-42.38	20240328	2350	17.45	20240805	4790	-42.38	20240328	2350	17.45	20240805	2.00	N	035200	500	48 억		89540	N	N	0	N	00	N
34	20241025	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-20	5	-0.73	45423200	16672	165.15	2755	2765	2700	3580	1930	2755	2724.52	0.92	0	-666	2795	2775	2765	2745	2735	2770	2740	49	825	500	1920	5	1	9730590	266	18.73	0.64	12	0.17	146.00	4289.00	4790	20240328	-42.90	2350	20240805	16.38	4790	-42.90	20240328	2350	16.38	20240805	4790	-42.90	20240328	2350	16.38	20240805	2.00	N	035200	500	48 억		89540	N	N	0	N	00	N
35	20241025	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-20	5	-0.73	45395850	16662	165.05	2755	2765	2700	3580	1930	2755	2724.51	0.92	0	-666	2795	2775	2765	2745	2735	2770	2740	49	825	500	1920	5	1	9730590	266	18.73	0.64	12	0.17	146.00	4289.00	4790	20240328	-42.90	2350	20240805	16.38	4790	-42.90	20240328	2350	16.38	20240805	4790	-42.90	20240328	2350	16.38	20240805	2.00	N	035200	500	48 억		89540	N	N	0	N	00	N
36	20241025	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-30	5	-1.09	41986925	15415	152.70	2755	2765	2700	3580	1930	2755	2723.77	0.92	0	-759	2795	2775	2765	2745	2735	2770	2740	49	825	500	1920	5	1	9730590	265	18.66	0.64	12	0.16	146.00	4289.00	4790	20240328	-43.11	2350	20240805	15.96	4790	-43.11	20240328	2350	15.96	20240805	4790	-43.11	20240328	2350	15.96	20240805	2.00	N	035200	500	48 억		89540	N	N	0	N	00	N
37	20241025	120439	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-20	5	-0.73	40521285	14876	147.36	2755	2765	2700	3580	1930	2755	2723.94	0.92	0	-764	2795	2775	2765	2745	2735	2770	2740	49	825	500	1920	5	1	9730590	266	18.73	0.64	12	0.15	146.00	4289.00	4790	20240328	-42.90	2350	20240805	16.38	4790	-42.90	20240328	2350	16.38	20240805	4790	-42.90	20240328	2350	16.38	20240805	2.00	N	035200	500	48 억		89540	N	N	0	N	00	N
38	20241025	110436	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-50	5	-1.81	31065745	11389	112.82	2755	2765	2700	3580	1930	2755	2727.70	0.92	0	-455	2795	2775	2765	2745	2735	2770	2740	49	825	500	1920	5	1	9730590	263	18.53	0.63	12	0.12	146.00	4289.00	4790	20240328	-43.53	2350	20240805	15.11	4790	-43.53	20240328	2350	15.11	20240805	4790	-43.53	20240328	2350	15.11	20240805	2.00	N	035200	500	48 억		89540	N	N	0	N	00	N
39	20241025	100437	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-15	5	-0.54	18701865	6828	67.64	2755	2765	2720	3580	1930	2755	2739.00	0.92	0	-193	2795	2775	2765	2745	2735	2770	2740	49	825	500	1920	5	1	9730590	267	18.77	0.64	12	0.07	146.00	4289.00	4790	20240328	-42.80	2350	20240805	16.60	4790	-42.80	20240328	2350	16.60	20240805	4790	-42.80	20240328	2350	16.60	20240805	2.00	N	035200	500	48 억		89540	N	N	0	N	00	N
40	20241025	090437	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	5	2	0.18	6593790	2399	23.76	2755	2760	2740	3580	1930	2755	2748.56	0.92	0	271	2795	2775	2765	2745	2735	2770	2740	49	825	500	1920	5	1	9730590	269	18.90	0.64	12	0.02	146.00	4289.00	4790	20240328	-42.38	2350	20240805	17.45	4790	-42.38	20240328	2350	17.45	20240805	4790	-42.38	20240328	2350	17.45	20240805	2.00	N	035200	500	48 억		89540	N	N	0	N	00	N
41	20241024	160430	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-5	5	-0.18	27903845	10094	101.55	2770	2785	2755	3585	1935	2760	2764.40	0.92	0	464	2793	2776	2758	2741	2723	2785	2750	49	825	500	1930	5	1	9730590	268	18.87	0.64	12	0.10	146.00	4289.00	4790	20240328	-42.48	2350	20240805	17.23	4790	-42.48	20240328	2350	17.23	20240805	4790	-42.48	20240328	2350	17.23	20240805	2.03	N	035200	500	48 억		89489	N	N	0	N	00	N
42	20241024	150432	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	5	2	0.18	26584395	9616	96.74	2770	2785	2755	3585	1935	2760	2764.60	0.92	0	482	2793	2776	2758	2741	2723	2785	2750	49	825	500	1930	5	1	9730590	269	18.94	0.64	12	0.10	146.00	4289.00	4790	20240328	-42.28	2350	20240805	17.66	4790	-42.28	20240328	2350	17.66	20240805	4790	-42.28	20240328	2350	17.66	20240805	2.03	N	035200	500	48 억		89489	N	N	0	N	00	N
43	20241024	140424	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	5	2	0.18	26066870	9429	94.86	2770	2785	2755	3585	1935	2760	2764.54	0.92	0	364	2793	2776	2758	2741	2723	2785	2750	49	825	500	1930	5	1	9730590	269	18.94	0.64	12	0.10	146.00	4289.00	4790	20240328	-42.28	2350	20240805	17.66	4790	-42.28	20240328	2350	17.66	20240805	4790	-42.28	20240328	2350	17.66	20240805	2.03	N	035200	500	48 억		89489	N	N	0	N	00	N
44	20241024	130433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	10	2	0.36	26019940	9412	94.69	2770	2785	2755	3585	1935	2760	2764.55	0.92	0	348	2793	2776	2758	2741	2723	2785	2750	49	825	500	1930	5	1	9730590	270	18.97	0.65	12	0.10	146.00	4289.00	4790	20240328	-42.17	2350	20240805	17.87	4790	-42.17	20240328	2350	17.87	20240805	4790	-42.17	20240328	2350	17.87	20240805	2.03	N	035200	500	48 억		89489	N	N	0	N	00	N
45	20241024	120432	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	10	2	0.36	16597540	6005	60.41	2770	2775	2755	3585	1935	2760	2763.95	0.92	0	126	2793	2776	2758	2741	2723	2785	2750	49	825	500	1930	5	1	9730590	270	18.97	0.65	12	0.06	146.00	4289.00	4790	20240328	-42.17	2350	20240805	17.87	4790	-42.17	20240328	2350	17.87	20240805	4790	-42.17	20240328	2350	17.87	20240805	2.03	N	035200	500	48 억		89489	N	N	0	N	00	N
46	20241024	110434	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	0	3	0.00	11627470	4211	42.36	2770	2770	2755	3585	1935	2760	2761.21	0.92	0	30	2793	2776	2758	2741	2723	2785	2750	49	825	500	1930	5	1	9730590	269	18.90	0.64	12	0.04	146.00	4289.00	4790	20240328	-42.38	2350	20240805	17.45	4790	-42.38	20240328	2350	17.45	20240805	4790	-42.38	20240328	2350	17.45	20240805	2.03	N	035200	500	48 억		89489	N	N	0	N	00	N
47	20241024	100435	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-5	5	-0.18	8722230	3160	31.79	2770	2770	2755	3585	1935	2760	2760.20	0.92	0	5	2793	2776	2758	2741	2723	2785	2750	49	825	500	1930	5	1	9730590	268	18.87	0.64	12	0.03	146.00	4289.00	4790	20240328	-42.48	2350	20240805	17.23	4790	-42.48	20240328	2350	17.23	20240805	4790	-42.48	20240328	2350	17.23	20240805	2.03	N	035200	500	48 억		89489	N	N	0	N	00	N
48	20241024	090503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	0	3	0.00	4698390	1700	17.10	2770	2770	2755	3585	1935	2760	2763.76	0.92	0	-154	2793	2776	2758	2741	2723	2785	2750	49	825	500	1930	5	1	9730590	269	18.90	0.64	12	0.02	146.00	4289.00	4790	20240328	-42.38	2350	20240805	17.45	4790	-42.38	20240328	2350	17.45	20240805	4790	-42.38	20240328	2350	17.45	20240805	2.03	N	035200	500	48 억		89489	N	N	0	N	00	N
49	20241023	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	5	2	0.18	27392900	9934	41.61	2755	2775	2740	3580	1930	2755	2757.49	0.92	0	1052	2868	2811	2758	2701	2648	2785	2675	49	825	500	1920	5	1	9730590	269	18.90	0.64	12	0.10	146.00	4289.00	4790	20240328	-42.38	2350	20240805	17.45	4790	-42.38	20240328	2350	17.45	20240805	4790	-42.38	20240328	2350	17.45	20240805	2.05	N	035200	500	48 억		89144	N	N	0	N	00	N
50	20241023	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	0	3	0.00	19052690	6914	28.96	2755	2775	2740	3580	1930	2755	2755.67	0.92	0	1071	2868	2811	2758	2701	2648	2785	2675	49	825	500	1920	5	1	9730590	268	18.87	0.64	12	0.07	146.00	4289.00	4790	20240328	-42.48	2350	20240805	17.23	4790	-42.48	20240328	2350	17.23	20240805	4790	-42.48	20240328	2350	17.23	20240805	2.05	N	035200	500	48 억		89144	N	N	0	N	00	N
51	20241023	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	15	2	0.54	16657210	6046	25.33	2755	2770	2740	3580	1930	2755	2755.08	0.92	0	781	2868	2811	2758	2701	2648	2785	2675	49	825	500	1920	5	1	9730590	270	18.97	0.65	12	0.06	146.00	4289.00	4790	20240328	-42.17	2350	20240805	17.87	4790	-42.17	20240328	2350	17.87	20240805	4790	-42.17	20240328	2350	17.87	20240805	2.05	N	035200	500	48 억		89144	N	N	0	N	00	N
52	20241023	130435	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	10	2	0.36	13456710	4888	20.48	2755	2770	2740	3580	1930	2755	2753.01	0.92	0	669	2868	2811	2758	2701	2648	2785	2675	49	825	500	1920	5	1	9730590	269	18.94	0.64	12	0.05	146.00	4289.00	4790	20240328	-42.28	2350	20240805	17.66	4790	-42.28	20240328	2350	17.66	20240805	4790	-42.28	20240328	2350	17.66	20240805	2.05	N	035200	500	48 억		89144	N	N	0	N	00	N
53	20241023	120433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	10	2	0.36	9646195	3506	14.69	2755	2770	2740	3580	1930	2755	2751.34	0.92	0	220	2868	2811	2758	2701	2648	2785	2675	49	825	500	1920	5	1	9730590	269	18.94	0.64	12	0.04	146.00	4289.00	4790	20240328	-42.28	2350	20240805	17.66	4790	-42.28	20240328	2350	17.66	20240805	4790	-42.28	20240328	2350	17.66	20240805	2.05	N	035200	500	48 억		89144	N	N	0	N	00	N
54	20241023	110432	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	15	2	0.54	9574420	3480	14.58	2755	2770	2740	3580	1930	2755	2751.27	0.92	0	201	2868	2811	2758	2701	2648	2785	2675	49	825	500	1920	5	1	9730590	270	18.97	0.65	12	0.04	146.00	4289.00	4790	20240328	-42.17	2350	20240805	17.87	4790	-42.17	20240328	2350	17.87	20240805	4790	-42.17	20240328	2350	17.87	20240805	2.05	N	035200	500	48 억		89144	N	N	0	N	00	N
55	20241023	100433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	15	2	0.54	8055850	2928	12.27	2755	2770	2740	3580	1930	2755	2751.31	0.92	0	184	2868	2811	2758	2701	2648	2785	2675	49	825	500	1920	5	1	9730590	270	18.97	0.65	12	0.03	146.00	4289.00	4790	20240328	-42.17	2350	20240805	17.87	4790	-42.17	20240328	2350	17.87	20240805	4790	-42.17	20240328	2350	17.87	20240805	2.05	N	035200	500	48 억		89144	N	N	0	N	00	N
56	20241023	090433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	0	3	0.00	27550	10	0.04	2755	2755	2755	3580	1930	2755	2755.00	0.92	0	-1	2868	2811	2758	2701	2648	2785	2675	49	825	500	1920	5	1	9730590	268	18.87	0.64	12	0.00	146.00	4289.00	4790	20240328	-42.48	2350	20240805	17.23	4790	-42.48	20240328	2350	17.23	20240805	4790	-42.48	20240328	2350	17.23	20240805	2.05	N	035200	500	48 억		89144	N	N	0	N	00	N
57	20241022	160428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-60	5	-2.13	66062540	23872	45.36	2760	2815	2705	3655	1975	2815	2767.37	0.94	0	1062	2931	2872	2806	2747	2681	2840	2715	49	840	500	1970	5	1	9730590	268	18.87	0.64	12	0.25	146.00	4289.00	4790	20240328	-42.48	2350	20240805	17.23	4790	-42.48	20240328	2350	17.23	20240805	4790	-42.48	20240328	2350	17.23	20240805	2.06	N	035200	500	48 억		91217	N	N	0	N	00	N
58	20241022	150434	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-45	5	-1.60	61455460	22197	42.18	2760	2815	2705	3655	1975	2815	2768.64	0.94	0	66	2931	2872	2806	2747	2681	2840	2715	49	840	500	1970	5	1	9730590	270	18.97	0.65	12	0.23	146.00	4289.00	4790	20240328	-42.17	2350	20240805	17.87	4790	-42.17	20240328	2350	17.87	20240805	4790	-42.17	20240328	2350	17.87	20240805	2.06	N	035200	500	48 억		91217	N	N	0	N	00	N
59	20241022	140435	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-40	5	-1.42	48301050	17453	33.16	2760	2815	2705	3655	1975	2815	2767.49	0.94	0	-200	2931	2872	2806	2747	2681	2840	2715	49	840	500	1970	5	1	9730590	270	19.01	0.65	12	0.18	146.00	4289.00	4790	20240328	-42.07	2350	20240805	18.09	4790	-42.07	20240328	2350	18.09	20240805	4790	-42.07	20240328	2350	18.09	20240805	2.06	N	035200	500	48 억		91217	N	N	0	N	00	N
60	20241022	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-25	5	-0.89	27914920	10033	19.06	2760	2815	2760	3655	1975	2815	2782.31	0.94	0	-570	2931	2872	2806	2747	2681	2840	2715	49	840	500	1970	5	1	9730590	271	19.11	0.65	12	0.10	146.00	4289.00	4790	20240328	-41.75	2350	20240805	18.72	4790	-41.75	20240328	2350	18.72	20240805	4790	-41.75	20240328	2350	18.72	20240805	2.06	N	035200	500	48 억		91217	N	N	0	N	00	N
61	20241022	120433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-30	5	-1.07	16251030	5831	11.08	2760	2815	2760	3655	1975	2815	2787.01	0.94	0	-1330	2931	2872	2806	2747	2681	2840	2715	49	840	500	1970	5	1	9730590	271	19.08	0.65	12	0.06	146.00	4289.00	4790	20240328	-41.86	2350	20240805	18.51	4790	-41.86	20240328	2350	18.51	20240805	4790	-41.86	20240328	2350	18.51	20240805	2.06	N	035200	500	48 억		91217	N	N	0	N	00	N
62	20241022	110431	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-15	5	-0.53	15259310	5476	10.40	2760	2815	2760	3655	1975	2815	2786.58	0.94	0	-1450	2931	2872	2806	2747	2681	2840	2715	49	840	500	1970	5	1	9730590	272	19.18	0.65	12	0.06	146.00	4289.00	4790	20240328	-41.54	2350	20240805	19.15	4790	-41.54	20240328	2350	19.15	20240805	4790	-41.54	20240328	2350	19.15	20240805	2.06	N	035200	500	48 억		91217	N	N	0	N	00	N
63	20241022	100431	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-25	5	-0.89	10782700	3866	7.35	2760	2815	2760	3655	1975	2815	2789.11	0.94	0	28	2931	2872	2806	2747	2681	2840	2715	49	840	500	1970	5	1	9730590	271	19.11	0.65	12	0.04	146.00	4289.00	4790	20240328	-41.75	2350	20240805	18.72	4790	-41.75	20240328	2350	18.72	20240805	4790	-41.75	20240328	2350	18.72	20240805	2.06	N	035200	500	48 억		91217	N	N	0	N	00	N
64	20241022	090432	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	0	3	0.00	1435025	510	0.97	2760	2815	2760	3655	1975	2815	2813.77	0.94	0	-29	2931	2872	2806	2747	2681	2840	2715	49	840	500	1970	5	1	9730590	274	19.28	0.66	12	0.01	146.00	4289.00	4790	20240328	-41.23	2350	20240805	19.79	4790	-41.23	20240328	2350	19.79	20240805	4790	-41.23	20240328	2350	19.79	20240805	2.06	N	035200	500	48 억		91217	N	N	0	N	00	N
65	20241021	160428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-5	5	-0.18	146973425	52630	343.29	2820	2865	2740	3665	1975	2820	2792.58	0.95	0	-2064	2883	2851	2818	2786	2753	2835	2770	49	845	500	1970	5	1	9730590	274	19.28	0.66	12	0.54	146.00	4289.00	4790	20240328	-41.23	2350	20240805	19.79	4790	-41.23	20240328	2350	19.79	20240805	4790	-41.23	20240328	2350	19.79	20240805	2.06	N	035200	500	48 억		92438	N	N	0	N	00	N
66	20241021	150431	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-5	5	-0.18	138915430	49749	324.50	2820	2865	2740	3665	1975	2820	2792.33	0.95	0	-1536	2883	2851	2818	2786	2753	2835	2770	49	845	500	1970	5	1	9730590	274	19.28	0.66	12	0.51	146.00	4289.00	4790	20240328	-41.23	2350	20240805	19.79	4790	-41.23	20240328	2350	19.79	20240805	4790	-41.23	20240328	2350	19.79	20240805	2.06	N	035200	500	48 억		92438	N	N	0	N	00	N
67	20241021	140433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-15	5	-0.53	136690615	48956	319.33	2820	2865	2740	3665	1975	2820	2792.11	0.95	0	-1523	2883	2851	2818	2786	2753	2835	2770	49	845	500	1970	5	1	9730590	273	19.21	0.65	12	0.50	146.00	4289.00	4790	20240328	-41.44	2350	20240805	19.36	4790	-41.44	20240328	2350	19.36	20240805	4790	-41.44	20240328	2350	19.36	20240805	2.06	N	035200	500	48 억		92438	N	N	0	N	00	N
68	20241021	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-10	5	-0.35	132419430	47436	309.41	2820	2865	2740	3665	1975	2820	2791.54	0.95	0	-971	2883	2851	2818	2786	2753	2835	2770	49	845	500	1970	5	1	9730590	273	19.25	0.66	12	0.49	146.00	4289.00	4790	20240328	-41.34	2350	20240805	19.57	4790	-41.34	20240328	2350	19.57	20240805	4790	-41.34	20240328	2350	19.57	20240805	2.06	N	035200	500	48 억		92438	N	N	0	N	00	N
69	20241021	120431	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-10	5	-0.35	132133755	47334	308.75	2820	2865	2740	3665	1975	2820	2791.52	0.95	0	-971	2883	2851	2818	2786	2753	2835	2770	49	845	500	1970	5	1	9730590	273	19.25	0.66	12	0.49	146.00	4289.00	4790	20240328	-41.34	2350	20240805	19.57	4790	-41.34	20240328	2350	19.57	20240805	4790	-41.34	20240328	2350	19.57	20240805	2.06	N	035200	500	48 억		92438	N	N	0	N	00	N
70	20241021	110428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-15	5	-0.53	131112810	46970	306.37	2820	2865	2740	3665	1975	2820	2791.42	0.95	0	-625	2883	2851	2818	2786	2753	2835	2770	49	845	500	1970	5	1	9730590	273	19.21	0.65	12	0.48	146.00	4289.00	4790	20240328	-41.44	2350	20240805	19.36	4790	-41.44	20240328	2350	19.36	20240805	4790	-41.44	20240328	2350	19.36	20240805	2.06	N	035200	500	48 억		92438	N	N	0	N	00	N
71	20241021	100430	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-45	5	-1.60	100800020	36164	235.89	2820	2820	2740	3665	1975	2820	2787.30	0.95	0	3407	2883	2851	2818	2786	2753	2835	2770	49	845	500	1970	5	1	9730590	270	19.01	0.65	12	0.37	146.00	4289.00	4790	20240328	-42.07	2350	20240805	18.09	4790	-42.07	20240328	2350	18.09	20240805	4790	-42.07	20240328	2350	18.09	20240805	2.06	N	035200	500	48 억		92438	N	N	0	N	00	N
72	20241021	090428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-15	5	-0.53	11140185	3966	25.87	2820	2820	2805	3665	1975	2820	2808.92	0.95	0	1261	2883	2851	2818	2786	2753	2835	2770	49	845	500	1970	5	1	9730590	273	19.21	0.65	12	0.04	146.00	4289.00	4790	20240328	-41.44	2350	20240805	19.36	4790	-41.44	20240328	2350	19.36	20240805	4790	-41.44	20240328	2350	19.36	20240805	2.06	N	035200	500	48 억		92438	N	N	0	N	00	N
73	20241018	160428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-15	5	-0.53	42120900	14941	243.78	2835	2850	2785	3685	1985	2835	2819.13	0.98	0	-3567	2868	2851	2838	2821	2808	2860	2830	49	850	500	1980	5	1	9730590	274	19.32	0.66	12	0.15	146.00	4289.00	4790	20240328	-41.13	2350	20240805	20.00	4790	-41.13	20240328	2350	20.00	20240805	4790	-41.13	20240328	2350	20.00	20240805	2.06	N	035200	500	48 억		95054	N	N	0	N	00	N
74	20241018	150437	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-20	5	-0.71	26023595	9231	150.61	2835	2850	2785	3685	1985	2835	2819.15	0.98	0	-3549	2868	2851	2838	2821	2808	2860	2830	49	850	500	1980	5	1	9730590	274	19.28	0.66	12	0.09	146.00	4289.00	4790	20240328	-41.23	2350	20240805	19.79	4790	-41.23	20240328	2350	19.79	20240805	4790	-41.23	20240328	2350	19.79	20240805	2.06	N	035200	500	48 억		95054	N	N	0	N	00	N
75	20241018	140442	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-25	5	-0.88	23044265	8170	133.30	2835	2850	2785	3685	1985	2835	2820.60	0.98	0	-3068	2868	2851	2838	2821	2808	2860	2830	49	850	500	1980	5	1	9730590	273	19.25	0.66	12	0.08	146.00	4289.00	4790	20240328	-41.34	2350	20240805	19.57	4790	-41.34	20240328	2350	19.57	20240805	4790	-41.34	20240328	2350	19.57	20240805	2.06	N	035200	500	48 억		95054	N	N	0	N	00	N
76	20241018	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-15	5	-0.53	11574140	4091	66.75	2835	2850	2820	3685	1985	2835	2829.17	0.98	0	-1134	2868	2851	2838	2821	2808	2860	2830	49	850	500	1980	5	1	9730590	274	19.32	0.66	12	0.04	146.00	4289.00	4790	20240328	-41.13	2350	20240805	20.00	4790	-41.13	20240328	2350	20.00	20240805	4790	-41.13	20240328	2350	20.00	20240805	2.06	N	035200	500	48 억		95054	N	N	0	N	00	N
77	20241018	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-5	5	-0.18	6323505	2233	36.43	2835	2850	2825	3685	1985	2835	2831.84	0.98	0	-31	2868	2851	2838	2821	2808	2860	2830	49	850	500	1980	5	1	9730590	275	19.38	0.66	12	0.02	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.06	N	035200	500	48 억		95054	N	N	0	N	00	N
78	20241018	110434	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	0	3	0.00	2469040	871	14.21	2835	2850	2825	3685	1985	2835	2834.72	0.98	0	-30	2868	2851	2838	2821	2808	2860	2830	49	850	500	1980	5	1	9730590	276	19.42	0.66	12	0.01	146.00	4289.00	4790	20240328	-40.81	2350	20240805	20.64	4790	-40.81	20240328	2350	20.64	20240805	4790	-40.81	20240328	2350	20.64	20240805	2.06	N	035200	500	48 억		95054	N	N	0	N	00	N
79	20241018	100430	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-5	5	-0.18	2216345	782	12.76	2835	2850	2825	3685	1985	2835	2834.20	0.98	0	-6	2868	2851	2838	2821	2808	2860	2830	49	850	500	1980	5	1	9730590	275	19.38	0.66	12	0.01	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.06	N	035200	500	48 억		95054	N	N	0	N	00	N
80	20241018	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	0	3	0.00	99225	35	0.57	2835	2835	2835	3685	1985	2835	2835.00	0.98	0	-5	2868	2851	2838	2821	2808	2860	2830	49	850	500	1980	5	1	9730590	276	19.42	0.66	12	0.00	146.00	4289.00	4790	20240328	-40.81	2350	20240805	20.64	4790	-40.81	20240328	2350	20.64	20240805	4790	-40.81	20240328	2350	20.64	20240805	2.06	N	035200	500	48 억		95054	N	N	0	N	00	N
81	20241017	160429	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	5	2	0.18	16395305	5792	60.11	2830	2855	2825	3675	1985	2830	2830.68	0.98	0	-40	2913	2871	2848	2806	2783	2860	2795	49	845	500	1980	5	1	9730590	276	19.42	0.66	12	0.06	146.00	4289.00	4790	20240328	-40.81	2350	20240805	20.64	4790	-40.81	20240328	2350	20.64	20240805	4790	-40.81	20240328	2350	20.64	20240805	2.08	N	035200	500	48 억		95094	N	N	0	N	00	N
82	20241017	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	0	3	0.00	14050765	4964	51.52	2830	2855	2825	3675	1985	2830	2830.53	0.98	0	85	2913	2871	2848	2806	2783	2860	2795	49	845	500	1980	5	1	9730590	275	19.38	0.66	12	0.05	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.08	N	035200	500	48 억		95094	N	N	0	N	00	N
83	20241017	140430	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	0	3	0.00	13136650	4641	48.17	2830	2855	2825	3675	1985	2830	2830.56	0.98	0	311	2913	2871	2848	2806	2783	2860	2795	49	845	500	1980	5	1	9730590	275	19.38	0.66	12	0.05	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.08	N	035200	500	48 억		95094	N	N	0	N	00	N
84	20241017	130428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-5	5	-0.18	7315485	2584	26.82	2830	2855	2825	3675	1985	2830	2831.07	0.98	0	132	2913	2871	2848	2806	2783	2860	2795	49	845	500	1980	5	1	9730590	275	19.35	0.66	12	0.03	146.00	4289.00	4790	20240328	-41.02	2350	20240805	20.21	4790	-41.02	20240328	2350	20.21	20240805	4790	-41.02	20240328	2350	20.21	20240805	2.08	N	035200	500	48 억		95094	N	N	0	N	00	N
85	20241017	120430	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	0	3	0.00	7018355	2479	25.73	2830	2855	2825	3675	1985	2830	2831.12	0.98	0	182	2913	2871	2848	2806	2783	2860	2795	49	845	500	1980	5	1	9730590	275	19.38	0.66	12	0.03	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.08	N	035200	500	48 억		95094	N	N	0	N	00	N
86	20241017	110430	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-5	5	-0.18	6902245	2438	25.30	2830	2855	2825	3675	1985	2830	2831.11	0.98	0	182	2913	2871	2848	2806	2783	2860	2795	49	845	500	1980	5	1	9730590	275	19.35	0.66	12	0.03	146.00	4289.00	4790	20240328	-41.02	2350	20240805	20.21	4790	-41.02	20240328	2350	20.21	20240805	4790	-41.02	20240328	2350	20.21	20240805	2.08	N	035200	500	48 억		95094	N	N	0	N	00	N
87	20241017	100432	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	0	3	0.00	1624335	573	5.95	2830	2855	2830	3675	1985	2830	2834.79	0.98	0	182	2913	2871	2848	2806	2783	2860	2795	49	845	500	1980	5	1	9730590	275	19.38	0.66	12	0.01	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.08	N	035200	500	48 억		95094	N	N	0	N	00	N
88	20241017	090427	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	0	3	0.00	844295	298	3.09	2830	2845	2830	3675	1985	2830	2833.20	0.98	0	78	2913	2871	2848	2806	2783	2860	2795	49	845	500	1980	5	1	9730590	275	19.38	0.66	12	0.00	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.08	N	035200	500	48 억		95094	N	N	0	N	00	N
89	20241016	160426	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	0	3	0.00	25365460	8936	31.95	2845	2890	2825	3675	1985	2830	2838.57	0.99	0	-1333	2900	2865	2835	2800	2770	2850	2785	49	845	500	1980	5	1	9730590	275	19.38	0.66	12	0.09	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.08	N	035200	500	48 억		96452	N	N	0	N	00	N
90	20241016	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	10	2	0.35	21566545	7594	27.15	2845	2890	2825	3675	1985	2830	2839.95	0.99	0	-773	2900	2865	2835	2800	2770	2850	2785	49	845	500	1980	5	1	9730590	276	19.45	0.66	12	0.08	146.00	4289.00	4790	20240328	-40.71	2350	20240805	20.85	4790	-40.71	20240328	2350	20.85	20240805	4790	-40.71	20240328	2350	20.85	20240805	2.08	N	035200	500	48 억		96452	N	N	0	N	00	N
91	20241016	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	0	3	0.00	21424755	7544	26.97	2845	2890	2825	3675	1985	2830	2839.97	0.99	0	-773	2900	2865	2835	2800	2770	2850	2785	49	845	500	1980	5	1	9730590	275	19.38	0.66	12	0.08	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.08	N	035200	500	48 억		96452	N	N	0	N	00	N
92	20241016	130428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	10	2	0.35	18664865	6571	23.49	2845	2890	2825	3675	1985	2830	2840.49	0.99	0	-773	2900	2865	2835	2800	2770	2850	2785	49	845	500	1980	5	1	9730590	276	19.45	0.66	12	0.07	146.00	4289.00	4790	20240328	-40.71	2350	20240805	20.85	4790	-40.71	20240328	2350	20.85	20240805	4790	-40.71	20240328	2350	20.85	20240805	2.08	N	035200	500	48 억		96452	N	N	0	N	00	N
93	20241016	120427	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	0	3	0.00	11825780	4159	14.87	2845	2890	2825	3675	1985	2830	2843.42	0.99	0	-861	2900	2865	2835	2800	2770	2850	2785	49	845	500	1980	5	1	9730590	275	19.38	0.66	12	0.04	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.08	N	035200	500	48 억		96452	N	N	0	N	00	N
94	20241016	110427	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	5	2	0.18	11732365	4126	14.75	2845	2890	2825	3675	1985	2830	2843.52	0.99	0	-864	2900	2865	2835	2800	2770	2850	2785	49	845	500	1980	5	1	9730590	276	19.42	0.66	12	0.04	146.00	4289.00	4790	20240328	-40.81	2350	20240805	20.64	4790	-40.81	20240328	2350	20.64	20240805	4790	-40.81	20240328	2350	20.64	20240805	2.08	N	035200	500	48 억		96452	N	N	0	N	00	N
95	20241016	100427	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-5	5	-0.18	5894845	2083	7.45	2845	2845	2825	3675	1985	2830	2829.98	0.99	0	-40	2900	2865	2835	2800	2770	2850	2785	49	845	500	1980	5	1	9730590	275	19.35	0.66	12	0.02	146.00	4289.00	4790	20240328	-41.02	2350	20240805	20.21	4790	-41.02	20240328	2350	20.21	20240805	4790	-41.02	20240328	2350	20.21	20240805	2.08	N	035200	500	48 억		96452	N	N	0	N	00	N
96	20241016	090428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-5	5	-0.18	5682230	2008	7.18	2845	2845	2825	3675	1985	2830	2829.80	0.99	0	-66	2900	2865	2835	2800	2770	2850	2785	49	845	500	1980	5	1	9730590	275	19.35	0.66	12	0.02	146.00	4289.00	4790	20240328	-41.02	2350	20240805	20.21	4790	-41.02	20240328	2350	20.21	20240805	4790	-41.02	20240328	2350	20.21	20240805	2.08	N	035200	500	48 억		96452	N	N	0	N	00	N
97	20241015	160424	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-20	5	-0.70	79551450	27971	143.33	2860	2870	2805	3705	1995	2850	2844.20	0.99	0	1646	2886	2867	2856	2837	2826	2877	2847	49	855	500	1990	5	1	9730590	275	19.38	0.66	12	0.29	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.08	N	035200	500	48 억		96309	N	N	0	N	00	N
98	20241015	150428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-5	5	-0.18	68835290	24170	123.85	2860	2870	2820	3705	1995	2850	2847.96	0.99	0	1874	2886	2867	2856	2837	2826	2877	2847	49	855	500	1990	5	1	9730590	277	19.49	0.66	12	0.25	146.00	4289.00	4790	20240328	-40.61	2350	20240805	21.06	4790	-40.61	20240328	2350	21.06	20240805	4790	-40.61	20240328	2350	21.06	20240805	2.08	N	035200	500	48 억		96309	N	N	0	N	00	N
99	20241015	140427	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	5	2	0.18	54081930	18975	97.23	2860	2870	2840	3705	1995	2850	2850.17	0.99	0	369	2886	2867	2856	2837	2826	2877	2847	49	855	500	1990	5	1	9730590	278	19.55	0.67	12	0.20	146.00	4289.00	4790	20240328	-40.40	2350	20240805	21.49	4790	-40.40	20240328	2350	21.49	20240805	4790	-40.40	20240328	2350	21.49	20240805	2.08	N	035200	500	48 억		96309	N	N	0	N	00	N
100	20241015	130427	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	15	2	0.53	53441305	18751	96.09	2860	2870	2840	3705	1995	2850	2850.05	0.99	0	149	2886	2867	2856	2837	2826	2877	2847	49	855	500	1990	5	1	9730590	279	19.62	0.67	12	0.19	146.00	4289.00	4790	20240328	-40.19	2350	20240805	21.91	4790	-40.19	20240328	2350	21.91	20240805	4790	-40.19	20240328	2350	21.91	20240805	2.08	N	035200	500	48 억		96309	N	N	0	N	00	N
101	20241015	120426	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	10	2	0.35	51979560	18240	93.47	2860	2870	2840	3705	1995	2850	2849.76	0.99	0	-157	2886	2867	2856	2837	2826	2877	2847	49	855	500	1990	5	1	9730590	278	19.59	0.67	12	0.19	146.00	4289.00	4790	20240328	-40.29	2350	20240805	21.70	4790	-40.29	20240328	2350	21.70	20240805	4790	-40.29	20240328	2350	21.70	20240805	2.08	N	035200	500	48 억		96309	N	N	0	N	00	N
102	20241015	110428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-5	5	-0.18	50661515	17778	91.10	2860	2870	2840	3705	1995	2850	2849.67	0.99	0	-497	2886	2867	2856	2837	2826	2877	2847	49	855	500	1990	5	1	9730590	277	19.49	0.66	12	0.18	146.00	4289.00	4790	20240328	-40.61	2350	20240805	21.06	4790	-40.61	20240328	2350	21.06	20240805	4790	-40.61	20240328	2350	21.06	20240805	2.08	N	035200	500	48 억		96309	N	N	0	N	00	N
103	20241015	100428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	0	3	0.00	48947805	17176	88.01	2860	2870	2840	3705	1995	2850	2849.78	0.99	0	-495	2886	2867	2856	2837	2826	2877	2847	49	855	500	1990	5	1	9730590	277	19.52	0.66	12	0.18	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	2.08	N	035200	500	48 억		96309	N	N	0	N	00	N
104	20241015	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	0	3	0.00	1334650	467	2.39	2860	2860	2850	3705	1995	2850	2857.92	0.99	0	124	2886	2867	2856	2837	2826	2877	2847	49	855	500	1990	5	1	9730590	277	19.52	0.66	12	0.00	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	2.08	N	035200	500	48 억		96309	N	N	0	N	00	N
105	20241014	160417	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-5	5	-0.18	55647830	19515	218.51	2845	2875	2845	3710	2000	2855	2851.54	0.99	0	694	2998	2926	2873	2801	2748	2962	2837	49	855	500	1990	5	1	9730590	277	19.52	0.66	12	0.20	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	2.08	N	035200	500	48 억		96496	N	N	0	N	00	N
106	20241014	150422	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-5	5	-0.18	54078590	18964	212.34	2845	2875	2845	3710	2000	2855	2851.64	0.99	0	523	2998	2926	2873	2801	2748	2962	2837	49	855	500	1990	5	1	9730590	277	19.52	0.66	12	0.19	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	2.08	N	035200	500	48 억		96496	N	N	0	N	00	N
107	20241014	140422	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	5	2	0.18	48859900	17133	191.84	2845	2875	2845	3710	2000	2855	2851.80	0.99	0	-137	2998	2926	2873	2801	2748	2962	2837	49	855	500	1990	5	1	9730590	278	19.59	0.67	12	0.18	146.00	4289.00	4790	20240328	-40.29	2350	20240805	21.70	4790	-40.29	20240328	2350	21.70	20240805	4790	-40.29	20240328	2350	21.70	20240805	2.08	N	035200	500	48 억		96496	N	N	0	N	00	N
108	20241014	130422	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	10	2	0.35	48571040	17032	190.71	2845	2875	2845	3710	2000	2855	2851.75	0.99	0	-137	2998	2926	2873	2801	2748	2962	2837	49	855	500	1990	5	1	9730590	279	19.62	0.67	12	0.18	146.00	4289.00	4790	20240328	-40.19	2350	20240805	21.91	4790	-40.19	20240328	2350	21.91	20240805	4790	-40.19	20240328	2350	21.91	20240805	2.08	N	035200	500	48 억		96496	N	N	0	N	00	N
109	20241014	120415	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-5	5	-0.18	48276570	16929	189.55	2845	2875	2845	3710	2000	2855	2851.71	0.99	0	-143	2998	2926	2873	2801	2748	2962	2837	49	855	500	1990	5	1	9730590	277	19.52	0.66	12	0.17	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	2.08	N	035200	500	48 억		96496	N	N	0	N	00	N
110	20241014	110419	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	0	3	0.00	45131190	15829	177.24	2845	2875	2845	3710	2000	2855	2851.17	0.99	0	-146	2998	2926	2873	2801	2748	2962	2837	49	855	500	1990	5	1	9730590	278	19.55	0.67	12	0.16	146.00	4289.00	4790	20240328	-40.40	2350	20240805	21.49	4790	-40.40	20240328	2350	21.49	20240805	4790	-40.40	20240328	2350	21.49	20240805	2.08	N	035200	500	48 억		96496	N	N	0	N	00	N
111	20241014	100419	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	20	2	0.70	42300340	14838	166.14	2845	2875	2845	3710	2000	2855	2850.81	0.99	0	-222	2998	2926	2873	2801	2748	2962	2837	49	855	500	1990	5	1	9730590	280	19.69	0.67	12	0.15	146.00	4289.00	4790	20240328	-39.98	2350	20240805	22.34	4790	-39.98	20240328	2350	22.34	20240805	4790	-39.98	20240328	2350	22.34	20240805	2.08	N	035200	500	48 억		96496	N	N	0	N	00	N
112	20241014	090421	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-10	5	-0.35	88195	31	0.35	2845	2845	2845	3710	2000	2855	2845.00	0.99	0	-4	2998	2926	2873	2801	2748	2962	2837	49	855	500	1990	5	1	9730590	277	19.49	0.66	12	0.00	146.00	4289.00	4790	20240328	-40.61	2350	20240805	21.06	4790	-40.61	20240328	2350	21.06	20240805	4790	-40.61	20240328	2350	21.06	20240805	2.08	N	035200	500	48 억		96496	N	N	0	N	00	N
113	20241011	160412	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	0	3	0.00	25519245	8931	79.64	2820	2945	2820	3710	2000	2855	2857.43	1.00	0	-929	2971	2912	2866	2807	2761	2942	2837	49	855	500	1990	5	1	9730590	278	19.55	0.67	12	0.09	146.00	4289.00	4790	20240328	-40.40	2350	20240805	21.49	4790	-40.40	20240328	2350	21.49	20240805	4790	-40.40	20240328	2350	21.49	20240805	2.13	N	035200	500	48 억		96888	N	N	0	N	00	N
114	20241011	150417	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-5	5	-0.18	23932755	8375	74.68	2820	2945	2820	3710	2000	2855	2857.64	1.00	0	-737	2971	2912	2866	2807	2761	2942	2837	49	855	500	1990	5	1	9730590	277	19.52	0.66	12	0.09	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	2.13	N	035200	500	48 억		96888	N	N	0	N	00	N
115	20241011	140418	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	0	3	0.00	21121135	7391	65.91	2820	2945	2820	3710	2000	2855	2857.68	1.00	0	-603	2971	2912	2866	2807	2761	2942	2837	49	855	500	1990	5	1	9730590	278	19.55	0.67	12	0.08	146.00	4289.00	4790	20240328	-40.40	2350	20240805	21.49	4790	-40.40	20240328	2350	21.49	20240805	4790	-40.40	20240328	2350	21.49	20240805	2.13	N	035200	500	48 억		96888	N	N	0	N	00	N
116	20241011	130420	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	5	2	0.18	12113525	4241	37.82	2820	2945	2820	3710	2000	2855	2856.29	1.00	0	-492	2971	2912	2866	2807	2761	2942	2837	49	855	500	1990	5	1	9730590	278	19.59	0.67	12	0.04	146.00	4289.00	4790	20240328	-40.29	2350	20240805	21.70	4790	-40.29	20240328	2350	21.70	20240805	4790	-40.29	20240328	2350	21.70	20240805	2.13	N	035200	500	48 억		96888	N	N	0	N	00	N
117	20241011	120417	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	5	2	0.18	11850405	4149	37.00	2820	2945	2820	3710	2000	2855	2856.21	1.00	0	-419	2971	2912	2866	2807	2761	2942	2837	49	855	500	1990	5	1	9730590	278	19.59	0.67	12	0.04	146.00	4289.00	4790	20240328	-40.29	2350	20240805	21.70	4790	-40.29	20240328	2350	21.70	20240805	4790	-40.29	20240328	2350	21.70	20240805	2.13	N	035200	500	48 억		96888	N	N	0	N	00	N
118	20241011	110416	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	15	2	0.53	11432395	4003	35.70	2820	2945	2820	3710	2000	2855	2855.96	1.00	0	-290	2971	2912	2866	2807	2761	2942	2837	49	855	500	1990	5	1	9730590	279	19.66	0.67	12	0.04	146.00	4289.00	4790	20240328	-40.08	2350	20240805	22.13	4790	-40.08	20240328	2350	22.13	20240805	4790	-40.08	20240328	2350	22.13	20240805	2.13	N	035200	500	48 억		96888	N	N	0	N	00	N
119	20241011	100423	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	5	2	0.18	10247510	3589	32.00	2820	2945	2820	3710	2000	2855	2855.25	1.00	0	-153	2971	2912	2866	2807	2761	2942	2837	49	855	500	1990	5	1	9730590	278	19.59	0.67	12	0.04	146.00	4289.00	4790	20240328	-40.29	2350	20240805	21.70	4790	-40.29	20240328	2350	21.70	20240805	4790	-40.29	20240328	2350	21.70	20240805	2.13	N	035200	500	48 억		96888	N	N	0	N	00	N
120	20241011	090419	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-15	5	-0.53	4419080	1564	13.95	2820	2840	2820	3710	2000	2855	2825.50	1.00	0	715	2971	2912	2866	2807	2761	2942	2837	49	855	500	1990	5	1	9730590	276	19.45	0.66	12	0.02	146.00	4289.00	4790	20240328	-40.71	2350	20240805	20.85	4790	-40.71	20240328	2350	20.85	20240805	4790	-40.71	20240328	2350	20.85	20240805	2.13	N	035200	500	48 억		96888	N	N	0	N	00	N
121	20241010	160426	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	35	2	1.24	32038755	11194	82.30	2820	2925	2820	3665	1975	2820	2862.14	0.99	0	132	2893	2856	2833	2796	2773	2845	2785	49	845	500	1970	5	1	9730590	278	19.55	0.67	12	0.12	146.00	4289.00	4790	20240328	-40.40	2350	20240805	21.49	4790	-40.40	20240328	2350	21.49	20240805	4790	-40.40	20240328	2350	21.49	20240805	2.15	N	035200	500	48 억		96039	N	N	0	N	00	N
122	20241010	150432	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	20	2	0.71	29374845	10255	75.40	2820	2925	2820	3665	1975	2820	2864.44	0.99	0	8	2893	2856	2833	2796	2773	2845	2785	49	845	500	1970	5	1	9730590	276	19.45	0.66	12	0.11	146.00	4289.00	4790	20240328	-40.71	2350	20240805	20.85	4790	-40.71	20240328	2350	20.85	20240805	4790	-40.71	20240328	2350	20.85	20240805	2.15	N	035200	500	48 억		96039	N	N	0	N	00	N
123	20241010	140430	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	40	2	1.42	25710375	8967	65.93	2820	2925	2820	3665	1975	2820	2867.22	0.99	0	-272	2893	2856	2833	2796	2773	2845	2785	49	845	500	1970	5	1	9730590	278	19.59	0.67	12	0.09	146.00	4289.00	4790	20240328	-40.29	2350	20240805	21.70	4790	-40.29	20240328	2350	21.70	20240805	4790	-40.29	20240328	2350	21.70	20240805	2.15	N	035200	500	48 억		96039	N	N	0	N	00	N
124	20241010	130428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	35	2	1.24	22039090	7679	56.46	2820	2925	2820	3665	1975	2820	2870.05	0.99	0	129	2893	2856	2833	2796	2773	2845	2785	49	845	500	1970	5	1	9730590	278	19.55	0.67	12	0.08	146.00	4289.00	4790	20240328	-40.40	2350	20240805	21.49	4790	-40.40	20240328	2350	21.49	20240805	4790	-40.40	20240328	2350	21.49	20240805	2.15	N	035200	500	48 억		96039	N	N	0	N	00	N
125	20241010	120429	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	45	2	1.60	21770285	7585	55.77	2820	2925	2820	3665	1975	2820	2870.18	0.99	0	173	2893	2856	2833	2796	2773	2845	2785	49	845	500	1970	5	1	9730590	279	19.62	0.67	12	0.08	146.00	4289.00	4790	20240328	-40.19	2350	20240805	21.91	4790	-40.19	20240328	2350	21.91	20240805	4790	-40.19	20240328	2350	21.91	20240805	2.15	N	035200	500	48 억		96039	N	N	0	N	00	N
126	20241010	110427	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	30	2	1.06	8127410	2859	21.02	2820	2905	2820	3665	1975	2820	2842.75	0.99	0	600	2893	2856	2833	2796	2773	2845	2785	49	845	500	1970	5	1	9730590	277	19.52	0.66	12	0.03	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	2.15	N	035200	500	48 억		96039	N	N	0	N	00	N
127	20241010	100428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	40	2	1.42	4037390	1423	10.46	2820	2905	2820	3665	1975	2820	2837.24	0.99	0	423	2893	2856	2833	2796	2773	2845	2785	49	845	500	1970	5	1	9730590	278	19.59	0.67	12	0.01	146.00	4289.00	4790	20240328	-40.29	2350	20240805	21.70	4790	-40.29	20240328	2350	21.70	20240805	4790	-40.29	20240328	2350	21.70	20240805	2.15	N	035200	500	48 억		96039	N	N	0	N	00	N
128	20241010	090427	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	45	2	1.60	2654610	939	6.90	2820	2905	2820	3665	1975	2820	2827.06	0.99	0	179	2893	2856	2833	2796	2773	2845	2785	49	845	500	1970	5	1	9730590	279	19.62	0.67	12	0.01	146.00	4289.00	4790	20240328	-40.19	2350	20240805	21.91	4790	-40.19	20240328	2350	21.91	20240805	4790	-40.19	20240328	2350	21.91	20240805	2.15	N	035200	500	48 억		96039	N	N	0	N	00	N
129	20241008	160425	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-50	5	-1.74	38477810	13601	122.06	2845	2870	2810	3730	2010	2870	2829.04	0.97	0	1492	2920	2895	2865	2840	2810	2880	2825	49	860	500	2000	5	1	9730590	274	19.32	0.66	12	0.14	146.00	4289.00	4790	20240328	-41.13	2350	20240805	20.00	4790	-41.13	20240328	2350	20.00	20240805	4790	-41.13	20240328	2350	20.00	20240805	2.15	N	035200	500	48 억		93928	N	N	0	N	00	N
130	20241008	150428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-45	5	-1.57	37087540	13108	117.63	2845	2870	2810	3730	2010	2870	2829.38	0.97	0	1699	2920	2895	2865	2840	2810	2880	2825	49	860	500	2000	5	1	9730590	275	19.35	0.66	12	0.13	146.00	4289.00	4790	20240328	-41.02	2350	20240805	20.21	4790	-41.02	20240328	2350	20.21	20240805	4790	-41.02	20240328	2350	20.21	20240805	2.15	N	035200	500	48 억		93928	N	N	0	N	00	N
131	20241008	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-45	5	-1.57	29351125	10367	93.04	2845	2870	2810	3730	2010	2870	2831.21	0.97	0	1201	2920	2895	2865	2840	2810	2880	2825	49	860	500	2000	5	1	9730590	275	19.35	0.66	12	0.11	146.00	4289.00	4790	20240328	-41.02	2350	20240805	20.21	4790	-41.02	20240328	2350	20.21	20240805	4790	-41.02	20240328	2350	20.21	20240805	2.15	N	035200	500	48 억		93928	N	N	0	N	00	N
132	20241008	130427	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-40	5	-1.39	28907340	10210	91.63	2845	2870	2810	3730	2010	2870	2831.28	0.97	0	1214	2920	2895	2865	2840	2810	2880	2825	49	860	500	2000	5	1	9730590	275	19.38	0.66	12	0.10	146.00	4289.00	4790	20240328	-40.92	2350	20240805	20.43	4790	-40.92	20240328	2350	20.43	20240805	4790	-40.92	20240328	2350	20.43	20240805	2.15	N	035200	500	48 억		93928	N	N	0	N	00	N
133	20241008	120427	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-35	5	-1.22	23645935	8345	74.89	2845	2870	2810	3730	2010	2870	2833.55	0.97	0	1401	2920	2895	2865	2840	2810	2880	2825	49	860	500	2000	5	1	9730590	276	19.42	0.66	12	0.09	146.00	4289.00	4790	20240328	-40.81	2350	20240805	20.64	4790	-40.81	20240328	2350	20.64	20240805	4790	-40.81	20240328	2350	20.64	20240805	2.15	N	035200	500	48 억		93928	N	N	0	N	00	N
134	20241008	110426	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-30	5	-1.05	10411890	3661	32.85	2845	2870	2840	3730	2010	2870	2844.00	0.97	0	640	2920	2895	2865	2840	2810	2880	2825	49	860	500	2000	5	1	9730590	276	19.45	0.66	12	0.04	146.00	4289.00	4790	20240328	-40.71	2350	20240805	20.85	4790	-40.71	20240328	2350	20.85	20240805	4790	-40.71	20240328	2350	20.85	20240805	2.15	N	035200	500	48 억		93928	N	N	0	N	00	N
135	20241008	100428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-15	5	-0.52	4129415	1449	13.00	2845	2870	2845	3730	2010	2870	2849.84	0.97	0	631	2920	2895	2865	2840	2810	2880	2825	49	860	500	2000	5	1	9730590	278	19.55	0.67	12	0.01	146.00	4289.00	4790	20240328	-40.40	2350	20240805	21.49	4790	-40.40	20240328	2350	21.49	20240805	4790	-40.40	20240328	2350	21.49	20240805	2.15	N	035200	500	48 억		93928	N	N	0	N	00	N
136	20241008	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	0	3	0.00	872475	306	2.75	2845	2870	2845	3730	2010	2870	2851.23	0.97	0	138	2920	2895	2865	2840	2810	2880	2825	49	860	500	2000	5	1	9730590	279	19.66	0.67	12	0.00	146.00	4289.00	4790	20240328	-40.08	2350	20240805	22.13	4790	-40.08	20240328	2350	22.13	20240805	4790	-40.08	20240328	2350	22.13	20240805	2.15	N	035200	500	48 억		93928	N	N	0	N	00	N
137	20241007	160424	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	10	2	0.35	31818175	11143	42.46	2880	2890	2835	3715	2005	2860	2855.44	0.98	0	-3310	3016	2937	2886	2807	2756	2925	2795	49	855	500	2000	5	1	9730590	279	19.66	0.67	12	0.11	146.00	4289.00	4790	20240328	-40.08	2350	20240805	22.13	4790	-40.08	20240328	2350	22.13	20240805	4790	-40.08	20240328	2350	22.13	20240805	2.16	N	035200	500	48 억		95716	N	N	0	N	00	N
138	20241007	150415	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-20	5	-0.70	31362845	10984	41.86	2880	2890	2835	3715	2005	2860	2855.32	0.98	0	-3273	3016	2937	2886	2807	2756	2925	2795	49	855	500	2000	5	1	9730590	276	19.45	0.66	12	0.11	146.00	4289.00	4790	20240328	-40.71	2350	20240805	20.85	4790	-40.71	20240328	2350	20.85	20240805	4790	-40.71	20240328	2350	20.85	20240805	2.16	N	035200	500	48 억		95716	N	N	0	N	00	N
139	20241007	140433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-15	5	-0.52	27837860	9745	37.14	2880	2890	2835	3715	2005	2860	2856.63	0.98	0	-3516	3016	2937	2886	2807	2756	2925	2795	49	855	500	2000	5	1	9730590	277	19.49	0.66	12	0.10	146.00	4289.00	4790	20240328	-40.61	2350	20240805	21.06	4790	-40.61	20240328	2350	21.06	20240805	4790	-40.61	20240328	2350	21.06	20240805	2.16	N	035200	500	48 억		95716	N	N	0	N	00	N
140	20241007	130418	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-15	5	-0.52	27695570	9695	36.94	2880	2890	2835	3715	2005	2860	2856.69	0.98	0	-3551	3016	2937	2886	2807	2756	2925	2795	49	855	500	2000	5	1	9730590	277	19.49	0.66	12	0.10	146.00	4289.00	4790	20240328	-40.61	2350	20240805	21.06	4790	-40.61	20240328	2350	21.06	20240805	4790	-40.61	20240328	2350	21.06	20240805	2.16	N	035200	500	48 억		95716	N	N	0	N	00	N
141	20241007	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-15	5	-0.52	23809675	8336	31.77	2880	2890	2835	3715	2005	2860	2856.25	0.98	0	-2779	3016	2937	2886	2807	2756	2925	2795	49	855	500	2000	5	1	9730590	277	19.49	0.66	12	0.09	146.00	4289.00	4790	20240328	-40.61	2350	20240805	21.06	4790	-40.61	20240328	2350	21.06	20240805	4790	-40.61	20240328	2350	21.06	20240805	2.16	N	035200	500	48 억		95716	N	N	0	N	00	N
142	20241007	110414	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-10	5	-0.35	11244170	3932	14.98	2880	2890	2845	3715	2005	2860	2859.66	0.98	0	-723	3016	2937	2886	2807	2756	2925	2795	49	855	500	2000	5	1	9730590	277	19.52	0.66	12	0.04	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	2.16	N	035200	500	48 억		95716	N	N	0	N	00	N
143	20241007	100413	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	15	2	0.52	8018635	2800	10.67	2880	2890	2845	3715	2005	2860	2863.80	0.98	0	-455	3016	2937	2886	2807	2756	2925	2795	49	855	500	2000	5	1	9730590	280	19.69	0.67	12	0.03	146.00	4289.00	4790	20240328	-39.98	2350	20240805	22.34	4790	-39.98	20240328	2350	22.34	20240805	4790	-39.98	20240328	2350	22.34	20240805	2.16	N	035200	500	48 억		95716	N	N	0	N	00	N
144	20241007	090352	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	20	2	0.70	3311165	1152	4.39	2880	2890	2860	3715	2005	2860	2874.28	0.98	0	-265	3016	2937	2886	2807	2756	2925	2795	49	855	500	2000	5	1	9730590	280	19.73	0.67	12	0.01	146.00	4289.00	4790	20240328	-39.87	2350	20240805	22.55	4790	-39.87	20240328	2350	22.55	20240805	4790	-39.87	20240328	2350	22.55	20240805	2.16	N	035200	500	48 억		95716	N	N	0	N	00	N
145	20241004	160400	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	0	3	0.00	75134635	26175	111.37	2860	2965	2835	3715	2005	2860	2870.51	0.97	0	1580	3003	2931	2883	2811	2763	2907	2787	49	855	500	2000	5	1	9730590	278	19.59	0.67	12	0.27	146.00	4289.00	4790	20240328	-40.29	2350	20240805	21.70	4790	-40.29	20240328	2350	21.70	20240805	4790	-40.29	20240328	2350	21.70	20240805	2.19	N	035200	500	48 억		94186	N	N	0	N	00	N
146	20241004	150402	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	10	2	0.35	58960985	20516	87.29	2860	2965	2835	3715	2005	2860	2873.97	0.97	0	1231	3003	2931	2883	2811	2763	2907	2787	49	855	500	2000	5	1	9730590	279	19.66	0.67	12	0.21	146.00	4289.00	4790	20240328	-40.08	2350	20240805	22.13	4790	-40.08	20240328	2350	22.13	20240805	4790	-40.08	20240328	2350	22.13	20240805	2.19	N	035200	500	48 억		94186	N	N	0	N	00	N
147	20241004	140403	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	0	3	0.00	46420470	16120	68.59	2860	2965	2835	3715	2005	2860	2879.80	0.97	0	1354	3003	2931	2883	2811	2763	2907	2787	49	855	500	2000	5	1	9730590	278	19.59	0.67	12	0.17	146.00	4289.00	4790	20240328	-40.29	2350	20240805	21.70	4790	-40.29	20240328	2350	21.70	20240805	4790	-40.29	20240328	2350	21.70	20240805	2.19	N	035200	500	48 억		94186	N	N	0	N	00	N
148	20241004	130403	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	0	3	0.00	42604520	14782	62.89	2860	2965	2835	3715	2005	2860	2882.34	0.97	0	1643	3003	2931	2883	2811	2763	2907	2787	49	855	500	2000	5	1	9730590	278	19.59	0.67	12	0.15	146.00	4289.00	4790	20240328	-40.29	2350	20240805	21.70	4790	-40.29	20240328	2350	21.70	20240805	4790	-40.29	20240328	2350	21.70	20240805	2.19	N	035200	500	48 억		94186	N	N	0	N	00	N
149	20241004	120401	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	20	2	0.70	36084315	12503	53.20	2860	2965	2835	3715	2005	2860	2886.26	0.97	0	1224	3003	2931	2883	2811	2763	2907	2787	49	855	500	2000	5	1	9730590	280	19.73	0.67	12	0.13	146.00	4289.00	4790	20240328	-39.87	2350	20240805	22.55	4790	-39.87	20240328	2350	22.55	20240805	4790	-39.87	20240328	2350	22.55	20240805	2.19	N	035200	500	48 억		94186	N	N	0	N	00	N
150	20241004	110401	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	40	2	1.40	35071205	12150	51.70	2860	2965	2835	3715	2005	2860	2886.74	0.97	0	1220	3003	2931	2883	2811	2763	2907	2787	49	855	500	2000	5	1	9730590	282	19.86	0.68	12	0.12	146.00	4289.00	4790	20240328	-39.46	2350	20240805	23.40	4790	-39.46	20240328	2350	23.40	20240805	4790	-39.46	20240328	2350	23.40	20240805	2.19	N	035200	500	48 억		94186	N	N	0	N	00	N
151	20241004	100400	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	30	2	1.05	23682470	8202	34.90	2860	2965	2835	3715	2005	2860	2887.74	0.97	0	366	3003	2931	2883	2811	2763	2907	2787	49	855	500	2000	5	1	9730590	281	19.79	0.67	12	0.08	146.00	4289.00	4790	20240328	-39.67	2350	20240805	22.98	4790	-39.67	20240328	2350	22.98	20240805	4790	-39.67	20240328	2350	22.98	20240805	2.19	N	035200	500	48 억		94186	N	N	0	N	00	N
152	20241004	090358	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-5	5	-0.17	5029435	1762	7.50	2860	2860	2835	3715	2005	2860	2854.05	0.97	0	1093	3003	2931	2883	2811	2763	2907	2787	49	855	500	2000	5	1	9730590	278	19.55	0.67	12	0.02	146.00	4289.00	4790	20240328	-40.40	2350	20240805	21.49	4790	-40.40	20240328	2350	21.49	20240805	4790	-40.40	20240328	2350	21.49	20240805	2.19	N	035200	500	48 억		94186	N	N	0	N	00	N
153	20241002	160358	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-25	5	-0.87	67412045	23473	59.08	2870	2955	2835	3750	2020	2885	2871.92	0.99	0	-2554	2988	2936	2878	2826	2768	2962	2852	49	865	500	2010	5	1	9730590	278	19.59	0.67	12	0.24	146.00	4289.00	4790	20240328	-40.29	2350	20240805	21.70	4790	-40.29	20240328	2350	21.70	20240805	4790	-40.29	20240328	2350	21.70	20240805	2.21	N	035200	500	48 억		96666	N	N	0	N	00	N
154	20241002	150404	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-35	5	-1.21	60078185	20910	52.63	2870	2955	2835	3750	2020	2885	2873.18	0.99	0	-2305	2988	2936	2878	2826	2768	2962	2852	49	865	500	2010	5	1	9730590	277	19.52	0.66	12	0.21	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	2.21	N	035200	500	48 억		96666	N	N	0	N	00	N
155	20241002	140402	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-20	5	-0.69	58243745	20267	51.01	2870	2955	2835	3750	2020	2885	2873.82	0.99	0	-1980	2988	2936	2878	2826	2768	2962	2852	49	865	500	2010	5	1	9730590	279	19.62	0.67	12	0.21	146.00	4289.00	4790	20240328	-40.19	2350	20240805	21.91	4790	-40.19	20240328	2350	21.91	20240805	4790	-40.19	20240328	2350	21.91	20240805	2.21	N	035200	500	48 억		96666	N	N	0	N	00	N
156	20241002	130401	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-35	5	-1.21	55633750	19358	48.72	2870	2955	2835	3750	2020	2885	2873.94	0.99	0	-1611	2988	2936	2878	2826	2768	2962	2852	49	865	500	2010	5	1	9730590	277	19.52	0.66	12	0.20	146.00	4289.00	4790	20240328	-40.50	2350	20240805	21.28	4790	-40.50	20240328	2350	21.28	20240805	4790	-40.50	20240328	2350	21.28	20240805	2.21	N	035200	500	48 억		96666	N	N	0	N	00	N
157	20241002	120358	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-20	5	-0.69	42611000	14790	37.22	2870	2955	2835	3750	2020	2885	2881.07	0.99	0	-1670	2988	2936	2878	2826	2768	2962	2852	49	865	500	2010	5	1	9730590	279	19.62	0.67	12	0.15	146.00	4289.00	4790	20240328	-40.19	2350	20240805	21.91	4790	-40.19	20240328	2350	21.91	20240805	4790	-40.19	20240328	2350	21.91	20240805	2.21	N	035200	500	48 억		96666	N	N	0	N	00	N
158	20241002	110354	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	0	3	0.00	34022415	11791	29.68	2870	2955	2835	3750	2020	2885	2885.46	0.99	0	-2474	2988	2936	2878	2826	2768	2962	2852	49	865	500	2010	5	1	9730590	281	19.76	0.67	12	0.12	146.00	4289.00	4790	20240328	-39.77	2350	20240805	22.77	4790	-39.77	20240328	2350	22.77	20240805	4790	-39.77	20240328	2350	22.77	20240805	2.21	N	035200	500	48 억		96666	N	N	0	N	00	N
159	20241002	100353	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-25	5	-0.87	24465065	8476	21.33	2870	2955	2835	3750	2020	2885	2886.39	0.99	0	-1872	2988	2936	2878	2826	2768	2962	2852	49	865	500	2010	5	1	9730590	278	19.59	0.67	12	0.09	146.00	4289.00	4790	20240328	-40.29	2350	20240805	21.70	4790	-40.29	20240328	2350	21.70	20240805	4790	-40.29	20240328	2350	21.70	20240805	2.21	N	035200	500	48 억		96666	N	N	0	N	00	N
160	20241002	090351	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-20	5	-0.69	1008870	352	0.89	2870	2870	2855	3750	2020	2885	2866.11	0.99	0	-43	2988	2936	2878	2826	2768	2962	2852	49	865	500	2010	5	1	9730590	279	19.62	0.67	12	0.00	146.00	4289.00	4790	20240328	-40.19	2350	20240805	21.91	4790	-40.19	20240328	2350	21.91	20240805	4790	-40.19	20240328	2350	21.91	20240805	2.21	N	035200	500	48 억		96666	N	N	0	N	00	N