KissMeData/079000/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	160722	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	260	2	4.66	104547020	18150	73.72	5550	5890	5530	7250	3910	5580	5760.13	0.87	0	-571	6040	5810	5690	5460	5340	5750	5400	36	1670	500	3790	10	1	7200000	420	15.78	0.53	12	0.25	370.00	11013.00	8760	20240513	-33.33	4600	20231027	26.96	8760	-33.33	20240513	4680	24.79	20240123	8760	-33.33	20240513	4645	25.73	20231101	1.75	N	079000	500	36 억		62379	N	N	0	N	00	N
3	20241031	150730	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	220	2	3.94	98002880	17024	69.15	5550	5890	5530	7250	3910	5580	5756.75	0.87	0	-727	6040	5810	5690	5460	5340	5750	5400	36	1670	500	3790	10	1	7200000	418	15.68	0.53	12	0.24	370.00	11013.00	8760	20240513	-33.79	4600	20231027	26.09	8760	-33.79	20240513	4680	23.93	20240123	8760	-33.79	20240513	4645	24.87	20231101	1.75	N	079000	500	36 억		62379	N	N	0	N	00	N
4	20241031	140730	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	240	2	4.30	86213490	14991	60.89	5550	5890	5530	7250	3910	5580	5751.02	0.87	0	-686	6040	5810	5690	5460	5340	5750	5400	36	1670	500	3790	10	1	7200000	419	15.73	0.53	12	0.21	370.00	11013.00	8760	20240513	-33.56	4600	20231027	26.52	8760	-33.56	20240513	4680	24.36	20240123	8760	-33.56	20240513	4645	25.30	20231101	1.75	N	079000	500	36 억		62379	N	N	0	N	00	N
5	20241031	130728	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	160	2	2.87	55320240	9700	39.40	5550	5820	5530	7250	3910	5580	5703.12	0.87	0	-558	6040	5810	5690	5460	5340	5750	5400	36	1670	500	3790	10	1	7200000	413	15.51	0.52	12	0.13	370.00	11013.00	8760	20240513	-34.47	4600	20231027	24.78	8760	-34.47	20240513	4680	22.65	20240123	8760	-34.47	20240513	4645	23.57	20231101	1.75	N	079000	500	36 억		62379	N	N	0	N	00	N
6	20241031	120730	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	130	2	2.33	24207570	4285	17.41	5550	5740	5530	7250	3910	5580	5649.37	0.87	0	-344	6040	5810	5690	5460	5340	5750	5400	36	1670	500	3790	10	1	7200000	411	15.43	0.52	12	0.06	370.00	11013.00	8760	20240513	-34.82	4600	20231027	24.13	8760	-34.82	20240513	4680	22.01	20240123	8760	-34.82	20240513	4645	22.93	20231101	1.75	N	079000	500	36 억		62379	N	N	0	N	00	N
7	20241031	110730	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	140	2	2.51	17994130	3197	12.99	5550	5740	5530	7250	3910	5580	5628.44	0.87	0	-235	6040	5810	5690	5460	5340	5750	5400	36	1670	500	3790	10	1	7200000	412	15.46	0.52	12	0.04	370.00	11013.00	8760	20240513	-34.70	4600	20231027	24.35	8760	-34.70	20240513	4680	22.22	20240123	8760	-34.70	20240513	4645	23.14	20231101	1.75	N	079000	500	36 억		62379	N	N	0	N	00	N
8	20241031	100729	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	50	2	0.90	12702130	2268	9.21	5550	5660	5530	7250	3910	5580	5600.59	0.87	0	-101	6040	5810	5690	5460	5340	5750	5400	36	1670	500	3790	10	1	7200000	405	15.22	0.51	12	0.03	370.00	11013.00	8760	20240513	-35.73	4600	20231027	22.39	8760	-35.73	20240513	4680	20.30	20240123	8760	-35.73	20240513	4645	21.21	20231101	1.75	N	079000	500	36 억		62379	N	N	0	N	00	N
9	20241031	090727	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-30	5	-0.54	982510	177	0.72	5550	5560	5550	7250	3910	5580	5550.90	0.87	0	-30	6040	5810	5690	5460	5340	5750	5400	36	1670	500	3790	10	1	7200000	400	15.00	0.50	12	0.00	370.00	11013.00	8760	20240513	-36.64	4600	20231027	20.65	8760	-36.64	20240513	4680	18.59	20240123	8760	-36.64	20240513	4645	19.48	20231101	1.75	N	079000	500	36 억		62379	N	N	0	N	00	N
10	20241030	160725	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	-110	5	-1.93	139641590	24432	72.19	5640	5920	5570	7390	3990	5690	5715.52	0.88	0	-1010	5936	5812	5636	5512	5336	5875	5575	36	1700	500	3860	10	1	7200000	402	15.08	0.51	12	0.34	370.00	11013.00	8760	20240513	-36.30	4600	20231027	21.30	8760	-36.30	20240513	4680	19.23	20240123	8760	-36.30	20240513	4615	20.91	20231030	1.78	N	079000	500	36 억		63477	N	N	0	N	00	N
11	20241030	150742	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	-60	5	-1.05	132864770	23219	68.61	5640	5920	5570	7390	3990	5690	5722.24	0.88	0	-737	5936	5812	5636	5512	5336	5875	5575	36	1700	500	3860	10	1	7200000	405	15.22	0.51	12	0.32	370.00	11013.00	8760	20240513	-35.73	4600	20231027	22.39	8760	-35.73	20240513	4680	20.30	20240123	8760	-35.73	20240513	4615	21.99	20231030	1.78	N	079000	500	36 억		63477	N	N	0	N	00	N
12	20241030	140729	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	70	2	1.23	98435060	17147	50.66	5640	5920	5570	7390	3990	5690	5740.66	0.88	0	-838	5936	5812	5636	5512	5336	5875	5575	36	1700	500	3860	10	1	7200000	415	15.57	0.52	12	0.24	370.00	11013.00	8760	20240513	-34.25	4600	20231027	25.22	8760	-34.25	20240513	4680	23.08	20240123	8760	-34.25	20240513	4615	24.81	20231030	1.78	N	079000	500	36 억		63477	N	N	0	N	00	N
13	20241030	130731	57	100.00	KOSDAQ		화학	N	N	N	N		N	5830	140	2	2.46	84767230	14782	43.68	5640	5920	5570	7390	3990	5690	5734.49	0.88	0	-816	5936	5812	5636	5512	5336	5875	5575	36	1700	500	3860	10	1	7200000	420	15.76	0.53	12	0.21	370.00	11013.00	8760	20240513	-33.45	4600	20231027	26.74	8760	-33.45	20240513	4680	24.57	20240123	8760	-33.45	20240513	4615	26.33	20231030	1.78	N	079000	500	36 억		63477	N	N	0	N	00	N
14	20241030	120740	57	100.00	KOSDAQ		화학	N	N	N	N		N	5810	120	2	2.11	59780780	10489	30.99	5640	5840	5570	7390	3990	5690	5699.38	0.88	0	-691	5936	5812	5636	5512	5336	5875	5575	36	1700	500	3860	10	1	7200000	418	15.70	0.53	12	0.15	370.00	11013.00	8760	20240513	-33.68	4600	20231027	26.30	8760	-33.68	20240513	4680	24.15	20240123	8760	-33.68	20240513	4615	25.89	20231030	1.78	N	079000	500	36 억		63477	N	N	0	N	00	N
15	20241030	110729	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	10	2	0.18	23380750	4146	12.25	5640	5700	5570	7390	3990	5690	5639.35	0.88	0	-337	5936	5812	5636	5512	5336	5875	5575	36	1700	500	3860	10	1	7200000	410	15.41	0.52	12	0.06	370.00	11013.00	8760	20240513	-34.93	4600	20231027	23.91	8760	-34.93	20240513	4680	21.79	20240123	8760	-34.93	20240513	4615	23.51	20231030	1.78	N	079000	500	36 억		63477	N	N	0	N	00	N
16	20241030	100726	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	-80	5	-1.41	13508920	2411	7.12	5640	5640	5570	7390	3990	5690	5603.04	0.88	0	116	5936	5812	5636	5512	5336	5875	5575	36	1700	500	3860	10	1	7200000	404	15.16	0.51	12	0.03	370.00	11013.00	8760	20240513	-35.96	4600	20231027	21.96	8760	-35.96	20240513	4680	19.87	20240123	8760	-35.96	20240513	4615	21.56	20231030	1.78	N	079000	500	36 억		63477	N	N	0	N	00	N
17	20241030	090731	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-120	5	-2.11	7498400	1335	3.94	5640	5640	5570	7390	3990	5690	5616.78	0.88	0	-65	5936	5812	5636	5512	5336	5875	5575	36	1700	500	3860	10	1	7200000	401	15.05	0.51	12	0.02	370.00	11013.00	8760	20240513	-36.42	4600	20231027	21.09	8760	-36.42	20240513	4680	19.02	20240123	8760	-36.42	20240513	4615	20.69	20231030	1.78	N	079000	500	36 억		63477	N	N	0	N	00	N
18	20241029	160704	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	20	2	0.35	187763970	33639	8.85	5670	5760	5460	7370	3970	5670	5581.73	0.87	0	1175	6503	6086	5683	5266	4863	6295	5475	36	1700	500	3850	10	1	7200000	410	15.38	0.52	12	0.47	370.00	11013.00	8760	20240513	-35.05	4600	20231027	23.70	8760	-35.05	20240513	4680	21.58	20240123	8760	-35.05	20240513	4615	23.29	20231030	1.78	N	079000	500	36 억		62293	N	N	0	N	00	N
19	20241029	150716	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-100	5	-1.76	177458190	31798	8.37	5670	5760	5460	7370	3970	5670	5580.80	0.87	0	971	6503	6086	5683	5266	4863	6295	5475	36	1700	500	3850	10	1	7200000	401	15.05	0.51	12	0.44	370.00	11013.00	8760	20240513	-36.42	4600	20231027	21.09	8760	-36.42	20240513	4680	19.02	20240123	8760	-36.42	20240513	4615	20.69	20231030	1.78	N	079000	500	36 억		62293	N	N	0	N	00	N
20	20241029	140636	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	0	3	0.00	144171720	25957	6.83	5670	5740	5460	7370	3970	5670	5554.25	0.87	0	1307	6503	6086	5683	5266	4863	6295	5475	36	1700	500	3850	10	1	7200000	408	15.32	0.51	12	0.36	370.00	11013.00	8760	20240513	-35.27	4600	20231027	23.26	8760	-35.27	20240513	4680	21.15	20240123	8760	-35.27	20240513	4615	22.86	20231030	1.78	N	079000	500	36 억		62293	N	N	0	N	00	N
21	20241029	130709	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	-60	5	-1.06	126852130	22911	6.03	5670	5730	5460	7370	3970	5670	5536.73	0.87	0	2013	6503	6086	5683	5266	4863	6295	5475	36	1700	500	3850	10	1	7200000	404	15.16	0.51	12	0.32	370.00	11013.00	8760	20240513	-35.96	4600	20231027	21.96	8760	-35.96	20240513	4680	19.87	20240123	8760	-35.96	20240513	4615	21.56	20231030	1.78	N	079000	500	36 억		62293	N	N	0	N	00	N
22	20241029	120712	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	-70	5	-1.23	124462280	22485	5.92	5670	5730	5460	7370	3970	5670	5535.35	0.87	0	2017	6503	6086	5683	5266	4863	6295	5475	36	1700	500	3850	10	1	7200000	403	15.14	0.51	12	0.31	370.00	11013.00	8760	20240513	-36.07	4600	20231027	21.74	8760	-36.07	20240513	4680	19.66	20240123	8760	-36.07	20240513	4615	21.34	20231030	1.78	N	079000	500	36 억		62293	N	N	0	N	00	N
23	20241029	110727	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	-80	5	-1.41	120418690	21763	5.73	5670	5730	5460	7370	3970	5670	5533.18	0.87	0	2174	6503	6086	5683	5266	4863	6295	5475	36	1700	500	3850	10	1	7200000	402	15.11	0.51	12	0.30	370.00	11013.00	8760	20240513	-36.19	4600	20231027	21.52	8760	-36.19	20240513	4680	19.44	20240123	8760	-36.19	20240513	4615	21.13	20231030	1.78	N	079000	500	36 억		62293	N	N	0	N	00	N
24	20241029	100709	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	-90	5	-1.59	107077070	19371	5.10	5670	5730	5460	7370	3970	5670	5527.70	0.87	0	2289	6503	6086	5683	5266	4863	6295	5475	36	1700	500	3850	10	1	7200000	402	15.08	0.51	12	0.27	370.00	11013.00	8760	20240513	-36.30	4600	20231027	21.30	8760	-36.30	20240513	4680	19.23	20240123	8760	-36.30	20240513	4615	20.91	20231030	1.78	N	079000	500	36 억		62293	N	N	0	N	00	N
25	20241028	160701	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	590	2	11.61	2163417630	379099	9137.12	5300	6100	5280	6600	3560	5080	5706.74	0.92	0	-4212	5146	5112	5096	5062	5046	5105	5055	36	1520	500	3450	10	1	7200000	408	15.32	0.51	12	5.27	370.00	11013.00	8760	20240513	-35.27	4600	20231027	23.26	8760	-35.27	20240513	4680	21.15	20240123	8760	-35.27	20240513	4615	22.86	20231030	1.78	N	079000	500	36 억		66499	N	N	0	N	00	N
26	20241028	150706	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	590	2	11.61	2093713290	366756	8839.62	5300	6100	5280	6600	3560	5080	5708.74	0.92	0	-5173	5146	5112	5096	5062	5046	5105	5055	36	1520	500	3450	10	1	7200000	408	15.32	0.51	12	5.09	370.00	11013.00	8760	20240513	-35.27	4600	20231027	23.26	8760	-35.27	20240513	4680	21.15	20240123	8760	-35.27	20240513	4615	22.86	20231030	1.78	N	079000	500	36 억		66499	N	N	0	N	00	N
27	20241028	140709	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	440	2	8.66	2021792120	354023	8532.73	5300	6100	5280	6600	3560	5080	5710.91	0.92	0	-7549	5146	5112	5096	5062	5046	5105	5055	36	1520	500	3450	10	1	7200000	397	14.92	0.50	12	4.92	370.00	11013.00	8760	20240513	-36.99	4600	20231027	20.00	8760	-36.99	20240513	4680	17.95	20240123	8760	-36.99	20240513	4615	19.61	20231030	1.78	N	079000	500	36 억		66499	N	N	0	N	00	N
28	20241028	130705	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	490	2	9.65	2002020510	350436	8446.28	5300	6100	5280	6600	3560	5080	5712.94	0.92	0	-7447	5146	5112	5096	5062	5046	5105	5055	36	1520	500	3450	10	1	7200000	401	15.05	0.51	12	4.87	370.00	11013.00	8760	20240513	-36.42	4600	20231027	21.09	8760	-36.42	20240513	4680	19.02	20240123	8760	-36.42	20240513	4615	20.69	20231030	1.78	N	079000	500	36 억		66499	N	N	0	N	00	N
29	20241028	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	420	2	8.27	1954100640	341737	8236.61	5300	6100	5280	6600	3560	5080	5718.14	0.92	0	-7937	5146	5112	5096	5062	5046	5105	5055	36	1520	500	3450	10	1	7200000	396	14.86	0.50	12	4.75	370.00	11013.00	8760	20240513	-37.21	4600	20231027	19.57	8760	-37.21	20240513	4680	17.52	20240123	8760	-37.21	20240513	4615	19.18	20231030	1.78	N	079000	500	36 억		66499	N	N	0	N	00	N
30	20241028	110608	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	570	2	11.22	1881768120	328785	7924.44	5300	6100	5280	6600	3560	5080	5723.40	0.92	0	-8009	5146	5112	5096	5062	5046	5105	5055	36	1520	500	3450	10	1	7200000	407	15.27	0.51	12	4.57	370.00	11013.00	8760	20240513	-35.50	4600	20231027	22.83	8760	-35.50	20240513	4680	20.73	20240123	8760	-35.50	20240513	4615	22.43	20231030	1.78	N	079000	500	36 억		66499	N	N	0	N	00	N
31	20241028	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	430	2	8.46	1709964390	298218	7187.71	5300	6100	5280	6600	3560	5080	5733.94	0.92	0	-6846	5146	5112	5096	5062	5046	5105	5055	36	1520	500	3450	10	1	7200000	397	14.89	0.50	12	4.14	370.00	11013.00	8760	20240513	-37.10	4600	20231027	19.78	8760	-37.10	20240513	4680	17.74	20240123	8760	-37.10	20240513	4615	19.39	20231030	1.78	N	079000	500	36 억		66499	N	N	0	N	00	N
32	20241028	090702	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	630	2	12.40	1297974740	224047	5400.02	5300	6100	5280	6600	3560	5080	5793.31	0.92	0	-3055	5146	5112	5096	5062	5046	5105	5055	36	1520	500	3450	10	1	7200000	411	15.43	0.52	12	3.11	370.00	11013.00	8760	20240513	-34.82	4600	20231027	24.13	8760	-34.82	20240513	4680	22.01	20240123	8760	-34.82	20240513	4615	23.73	20231030	1.78	N	079000	500	36 억		66499	N	N	0	N	00	N
33	20241025	160700	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-50	5	-0.97	14217970	2795	20.28	5130	5130	5080	6660	3600	5130	5086.93	0.93	0	123	5263	5196	5133	5066	5003	5230	5100	36	1530	500	3480	10	1	7200000	366	13.73	0.46	12	0.04	370.00	11013.00	8760	20240513	-42.01	4600	20231027	10.43	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4600	10.43	20231027	1.79	N	079000	500	36 억		66999	N	N	0	N	00	N
34	20241025	150705	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-50	5	-0.97	12175810	2393	17.36	5130	5130	5080	6660	3600	5130	5088.09	0.93	0	123	5263	5196	5133	5066	5003	5230	5100	36	1530	500	3480	10	1	7200000	366	13.73	0.46	12	0.03	370.00	11013.00	8760	20240513	-42.01	4600	20231027	10.43	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4600	10.43	20231027	1.79	N	079000	500	36 억		66999	N	N	0	N	00	N
35	20241025	140703	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-40	5	-0.78	5978010	1173	8.51	5130	5130	5090	6660	3600	5130	5096.34	0.93	0	123	5263	5196	5133	5066	5003	5230	5100	36	1530	500	3480	10	1	7200000	366	13.76	0.46	12	0.02	370.00	11013.00	8760	20240513	-41.89	4600	20231027	10.65	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4600	10.65	20231027	1.79	N	079000	500	36 억		66999	N	N	0	N	00	N
36	20241025	130705	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-30	5	-0.58	1635630	320	2.32	5130	5130	5090	6660	3600	5130	5111.34	0.93	0	123	5263	5196	5133	5066	5003	5230	5100	36	1530	500	3480	10	1	7200000	367	13.78	0.46	12	0.00	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.79	N	079000	500	36 억		66999	N	N	0	N	00	N
37	20241025	120708	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-30	5	-0.58	1610130	315	2.29	5130	5130	5090	6660	3600	5130	5111.52	0.93	0	123	5263	5196	5133	5066	5003	5230	5100	36	1530	500	3480	10	1	7200000	367	13.78	0.46	12	0.00	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.79	N	079000	500	36 억		66999	N	N	0	N	00	N
38	20241025	110702	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-40	5	-0.78	1176750	230	1.67	5130	5130	5090	6660	3600	5130	5116.30	0.93	0	123	5263	5196	5133	5066	5003	5230	5100	36	1530	500	3480	10	1	7200000	366	13.76	0.46	12	0.00	370.00	11013.00	8760	20240513	-41.89	4600	20231027	10.65	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4600	10.65	20231027	1.79	N	079000	500	36 억		66999	N	N	0	N	00	N
39	20241025	100704	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-30	5	-0.58	656590	128	0.93	5130	5130	5100	6660	3600	5130	5129.61	0.93	0	123	5263	5196	5133	5066	5003	5230	5100	36	1530	500	3480	10	1	7200000	367	13.78	0.46	12	0.00	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.79	N	079000	500	36 억		66999	N	N	0	N	00	N
40	20241025	090705	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	0	3	0.00	51300	10	0.07	5130	5130	5130	6660	3600	5130	5130.00	0.93	0	8	5263	5196	5133	5066	5003	5230	5100	36	1530	500	3480	10	1	7200000	369	13.86	0.47	12	0.00	370.00	11013.00	8760	20240513	-41.44	4600	20231027	11.52	8760	-41.44	20240513	4680	9.62	20240123	8760	-41.44	20240513	4600	11.52	20231027	1.79	N	079000	500	36 억		66999	N	N	0	N	00	N
41	20241024	160652	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	60	2	1.18	69984060	13781	207.08	5080	5200	5070	6590	3550	5070	5078.30	0.93	0	-18	5136	5102	5066	5032	4996	5120	5050	36	1520	500	3440	10	1	7200000	369	13.86	0.47	12	0.19	370.00	11013.00	8760	20240513	-41.44	4600	20231027	11.52	8760	-41.44	20240513	4680	9.62	20240123	8760	-41.44	20240513	4600	11.52	20231027	1.80	N	079000	500	36 억		67017	N	N	0	N	00	N
42	20241024	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	30	2	0.59	67872660	13368	200.87	5080	5200	5070	6590	3550	5070	5077.25	0.93	0	-18	5136	5102	5066	5032	4996	5120	5050	36	1520	500	3440	10	1	7200000	367	13.78	0.46	12	0.19	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.80	N	079000	500	36 억		67017	N	N	0	N	00	N
43	20241024	140646	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	50	2	0.99	66164140	13033	195.84	5080	5200	5070	6590	3550	5070	5076.66	0.93	0	-16	5136	5102	5066	5032	4996	5120	5050	36	1520	500	3440	10	1	7200000	369	13.84	0.46	12	0.18	370.00	11013.00	8760	20240513	-41.55	4600	20231027	11.30	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4600	11.30	20231027	1.80	N	079000	500	36 억		67017	N	N	0	N	00	N
44	20241024	130657	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	50	2	0.99	66005770	13002	195.37	5080	5200	5070	6590	3550	5070	5076.59	0.93	0	-15	5136	5102	5066	5032	4996	5120	5050	36	1520	500	3440	10	1	7200000	369	13.84	0.46	12	0.18	370.00	11013.00	8760	20240513	-41.55	4600	20231027	11.30	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4600	11.30	20231027	1.80	N	079000	500	36 억		67017	N	N	0	N	00	N
45	20241024	120655	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	90	2	1.78	64966380	12799	192.32	5080	5200	5070	6590	3550	5070	5075.89	0.93	0	-12	5136	5102	5066	5032	4996	5120	5050	36	1520	500	3440	10	1	7200000	372	13.95	0.47	12	0.18	370.00	11013.00	8760	20240513	-41.10	4600	20231027	12.17	8760	-41.10	20240513	4680	10.26	20240123	8760	-41.10	20240513	4600	12.17	20231027	1.80	N	079000	500	36 억		67017	N	N	0	N	00	N
46	20241024	110658	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	20	2	0.39	59651500	11765	176.78	5080	5100	5070	6590	3550	5070	5070.25	0.93	0	-3	5136	5102	5066	5032	4996	5120	5050	36	1520	500	3440	10	1	7200000	366	13.76	0.46	12	0.16	370.00	11013.00	8760	20240513	-41.89	4600	20231027	10.65	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4600	10.65	20231027	1.80	N	079000	500	36 억		67017	N	N	0	N	00	N
47	20241024	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	30	2	0.59	2056160	405	6.09	5080	5100	5070	6590	3550	5070	5076.94	0.93	0	-2	5136	5102	5066	5032	4996	5120	5050	36	1520	500	3440	10	1	7200000	367	13.78	0.46	12	0.01	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.80	N	079000	500	36 억		67017	N	N	0	N	00	N
48	20241024	090729	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	30	2	0.59	45780	9	0.14	5080	5100	5080	6590	3550	5070	5086.67	0.93	0	0	5136	5102	5066	5032	4996	5120	5050	36	1520	500	3440	10	1	7200000	367	13.78	0.46	12	0.00	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.80	N	079000	500	36 억		67017	N	N	0	N	00	N
49	20241023	160656	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	40	2	0.80	33585340	6655	14.08	5030	5100	5030	6530	3530	5030	5046.09	0.93	0	-85	5096	5062	5046	5012	4996	5055	5005	36	1500	500	3420	10	1	7200000	365	13.70	0.46	12	0.09	370.00	11013.00	8760	20240513	-42.12	4600	20231027	10.22	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4600	10.22	20231027	1.80	N	079000	500	36 억		67102	N	N	0	N	00	N
50	20241023	150710	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	30	2	0.60	32819770	6504	13.76	5030	5100	5030	6530	3530	5030	5046.09	0.93	0	-85	5096	5062	5046	5012	4996	5055	5005	36	1500	500	3420	10	1	7200000	364	13.68	0.46	12	0.09	370.00	11013.00	8760	20240513	-42.24	4600	20231027	10.00	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4600	10.00	20231027	1.80	N	079000	500	36 억		67102	N	N	0	N	00	N
51	20241023	140712	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	40	2	0.80	31494100	6241	13.21	5030	5100	5030	6530	3530	5030	5046.32	0.93	0	-81	5096	5062	5046	5012	4996	5055	5005	36	1500	500	3420	10	1	7200000	365	13.70	0.46	12	0.09	370.00	11013.00	8760	20240513	-42.12	4600	20231027	10.22	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4600	10.22	20231027	1.80	N	079000	500	36 억		67102	N	N	0	N	00	N
52	20241023	130701	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	10	2	0.20	29934400	5932	12.55	5030	5100	5030	6530	3530	5030	5046.26	0.93	0	-80	5096	5062	5046	5012	4996	5055	5005	36	1500	500	3420	10	1	7200000	363	13.62	0.46	12	0.08	370.00	11013.00	8760	20240513	-42.47	4600	20231027	9.57	8760	-42.47	20240513	4680	7.69	20240123	8760	-42.47	20240513	4600	9.57	20231027	1.80	N	079000	500	36 억		67102	N	N	0	N	00	N
53	20241023	120658	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	10	2	0.20	10948570	2166	4.58	5030	5100	5030	6530	3530	5030	5054.74	0.93	0	-41	5096	5062	5046	5012	4996	5055	5005	36	1500	500	3420	10	1	7200000	363	13.62	0.46	12	0.03	370.00	11013.00	8760	20240513	-42.47	4600	20231027	9.57	8760	-42.47	20240513	4680	7.69	20240123	8760	-42.47	20240513	4600	9.57	20231027	1.80	N	079000	500	36 억		67102	N	N	0	N	00	N
54	20241023	110654	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	30	2	0.60	4007040	795	1.68	5030	5070	5030	6530	3530	5030	5040.30	0.93	0	27	5096	5062	5046	5012	4996	5055	5005	36	1500	500	3420	10	1	7200000	364	13.68	0.46	12	0.01	370.00	11013.00	8760	20240513	-42.24	4600	20231027	10.00	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4600	10.00	20231027	1.80	N	079000	500	36 억		67102	N	N	0	N	00	N
55	20241023	100658	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	10	2	0.20	3936380	781	1.65	5030	5070	5030	6530	3530	5030	5040.18	0.93	0	28	5096	5062	5046	5012	4996	5055	5005	36	1500	500	3420	10	1	7200000	363	13.62	0.46	12	0.01	370.00	11013.00	8760	20240513	-42.47	4600	20231027	9.57	8760	-42.47	20240513	4680	7.69	20240123	8760	-42.47	20240513	4600	9.57	20231027	1.80	N	079000	500	36 억		67102	N	N	0	N	00	N
56	20241023	090659	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	20	2	0.40	110680	22	0.05	5030	5050	5030	6530	3530	5030	5030.91	0.93	0	-1	5096	5062	5046	5012	4996	5055	5005	36	1500	500	3420	10	1	7200000	364	13.65	0.46	12	0.00	370.00	11013.00	8760	20240513	-42.35	4600	20231027	9.78	8760	-42.35	20240513	4680	7.91	20240123	8760	-42.35	20240513	4600	9.78	20231027	1.80	N	079000	500	36 억		67102	N	N	0	N	00	N
57	20241022	160649	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	0	3	0.00	237707800	47252	207.63	5040	5080	5030	6530	3530	5030	5030.64	0.93	0	-38	5210	5120	5060	4970	4910	5165	5015	36	1500	500	3420	10	1	7200000	362	13.59	0.46	12	0.66	370.00	11013.00	8760	20240513	-42.58	4600	20231027	9.35	8760	-42.58	20240513	4680	7.48	20240123	8760	-42.58	20240513	4600	9.35	20231027	1.81	N	079000	500	36 억		67111	N	N	0	N	00	N
58	20241022	150658	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	50	2	0.99	223643520	44456	195.34	5040	5080	5030	6530	3530	5030	5030.67	0.93	0	-34	5210	5120	5060	4970	4910	5165	5015	36	1500	500	3420	10	1	7200000	366	13.73	0.46	12	0.62	370.00	11013.00	8760	20240513	-42.01	4600	20231027	10.43	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4600	10.43	20231027	1.81	N	079000	500	36 억		67111	N	N	0	N	00	N
59	20241022	140657	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	0	3	0.00	217429520	43221	189.92	5040	5080	5030	6530	3530	5030	5030.65	0.93	0	-34	5210	5120	5060	4970	4910	5165	5015	36	1500	500	3420	10	1	7200000	362	13.59	0.46	12	0.60	370.00	11013.00	8760	20240513	-42.58	4600	20231027	9.35	8760	-42.58	20240513	4680	7.48	20240123	8760	-42.58	20240513	4600	9.35	20231027	1.81	N	079000	500	36 억		67111	N	N	0	N	00	N
60	20241022	130659	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	0	3	0.00	206962090	41140	180.77	5040	5080	5030	6530	3530	5030	5030.68	0.93	0	-5	5210	5120	5060	4970	4910	5165	5015	36	1500	500	3420	10	1	7200000	362	13.59	0.46	12	0.57	370.00	11013.00	8760	20240513	-42.58	4600	20231027	9.35	8760	-42.58	20240513	4680	7.48	20240123	8760	-42.58	20240513	4600	9.35	20231027	1.81	N	079000	500	36 억		67111	N	N	0	N	00	N
61	20241022	120656	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	0	3	0.00	206916820	41131	180.73	5040	5080	5030	6530	3530	5030	5030.68	0.93	0	-5	5210	5120	5060	4970	4910	5165	5015	36	1500	500	3420	10	1	7200000	362	13.59	0.46	12	0.57	370.00	11013.00	8760	20240513	-42.58	4600	20231027	9.35	8760	-42.58	20240513	4680	7.48	20240123	8760	-42.58	20240513	4600	9.35	20231027	1.81	N	079000	500	36 억		67111	N	N	0	N	00	N
62	20241022	110653	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	30	2	0.60	206851390	41118	180.67	5040	5080	5030	6530	3530	5030	5030.68	0.93	0	-5	5210	5120	5060	4970	4910	5165	5015	36	1500	500	3420	10	1	7200000	364	13.68	0.46	12	0.57	370.00	11013.00	8760	20240513	-42.24	4600	20231027	10.00	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4600	10.00	20231027	1.81	N	079000	500	36 억		67111	N	N	0	N	00	N
63	20241022	100655	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	0	3	0.00	206790940	41106	180.62	5040	5080	5030	6530	3530	5030	5030.68	0.93	0	-5	5210	5120	5060	4970	4910	5165	5015	36	1500	500	3420	10	1	7200000	362	13.59	0.46	12	0.57	370.00	11013.00	8760	20240513	-42.58	4600	20231027	9.35	8760	-42.58	20240513	4680	7.48	20240123	8760	-42.58	20240513	4600	9.35	20231027	1.81	N	079000	500	36 억		67111	N	N	0	N	00	N
64	20241022	090654	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	0	3	0.00	221670	44	0.19	5040	5040	5030	6530	3530	5030	5037.95	0.93	0	-5	5210	5120	5060	4970	4910	5165	5015	36	1500	500	3420	10	1	7200000	362	13.59	0.46	12	0.00	370.00	11013.00	8760	20240513	-42.58	4600	20231027	9.35	8760	-42.58	20240513	4680	7.48	20240123	8760	-42.58	20240513	4600	9.35	20231027	1.81	N	079000	500	36 억		67111	N	N	0	N	00	N
65	20241021	160648	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-10	5	-0.20	114536270	22758	90.92	5020	5150	5000	6550	3530	5040	5032.79	0.93	0	-47	5166	5102	5066	5002	4966	5085	4985	36	1510	500	3420	10	1	7200000	362	13.59	0.46	12	0.32	370.00	11013.00	8760	20240513	-42.58	4600	20231027	9.35	8760	-42.58	20240513	4680	7.48	20240123	8760	-42.58	20240513	4600	9.35	20231027	1.81	N	079000	500	36 억		67158	N	N	0	N	00	N
66	20241021	150653	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	40	2	0.79	108701470	21598	86.29	5020	5150	5000	6550	3530	5040	5032.94	0.93	0	105	5166	5102	5066	5002	4966	5085	4985	36	1510	500	3420	10	1	7200000	366	13.73	0.46	12	0.30	370.00	11013.00	8760	20240513	-42.01	4600	20231027	10.43	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4600	10.43	20231027	1.81	N	079000	500	36 억		67158	N	N	0	N	00	N
67	20241021	140654	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-10	5	-0.20	93269600	18532	74.04	5020	5150	5000	6550	3530	5040	5032.89	0.93	0	116	5166	5102	5066	5002	4966	5085	4985	36	1510	500	3420	10	1	7200000	362	13.59	0.46	12	0.26	370.00	11013.00	8760	20240513	-42.58	4600	20231027	9.35	8760	-42.58	20240513	4680	7.48	20240123	8760	-42.58	20240513	4600	9.35	20231027	1.81	N	079000	500	36 억		67158	N	N	0	N	00	N
68	20241021	130652	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-20	5	-0.40	90446650	17972	71.80	5020	5150	5000	6550	3530	5040	5032.64	0.93	0	122	5166	5102	5066	5002	4966	5085	4985	36	1510	500	3420	10	1	7200000	361	13.57	0.46	12	0.25	370.00	11013.00	8760	20240513	-42.69	4600	20231027	9.13	8760	-42.69	20240513	4680	7.26	20240123	8760	-42.69	20240513	4600	9.13	20231027	1.81	N	079000	500	36 억		67158	N	N	0	N	00	N
69	20241021	120653	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	20	2	0.40	26704390	5289	21.13	5020	5150	5000	6550	3530	5040	5049.04	0.93	0	-22	5166	5102	5066	5002	4966	5085	4985	36	1510	500	3420	10	1	7200000	364	13.68	0.46	12	0.07	370.00	11013.00	8760	20240513	-42.24	4600	20231027	10.00	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4600	10.00	20231027	1.81	N	079000	500	36 억		67158	N	N	0	N	00	N
70	20241021	110649	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	20	2	0.40	26633530	5275	21.07	5020	5150	5000	6550	3530	5040	5049.01	0.93	0	-22	5166	5102	5066	5002	4966	5085	4985	36	1510	500	3420	10	1	7200000	364	13.68	0.46	12	0.07	370.00	11013.00	8760	20240513	-42.24	4600	20231027	10.00	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4600	10.00	20231027	1.81	N	079000	500	36 억		67158	N	N	0	N	00	N
71	20241021	100652	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	20	2	0.40	17178870	3407	13.61	5020	5080	5000	6550	3530	5040	5042.23	0.93	0	-18	5166	5102	5066	5002	4966	5085	4985	36	1510	500	3420	10	1	7200000	364	13.68	0.46	12	0.05	370.00	11013.00	8760	20240513	-42.24	4600	20231027	10.00	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4600	10.00	20231027	1.81	N	079000	500	36 억		67158	N	N	0	N	00	N
72	20241021	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-40	5	-0.79	5375380	1073	4.29	5020	5030	5000	6550	3530	5040	5009.67	0.93	0	-10	5166	5102	5066	5002	4966	5085	4985	36	1510	500	3420	10	1	7200000	360	13.51	0.45	12	0.01	370.00	11013.00	8760	20240513	-42.92	4600	20231027	8.70	8760	-42.92	20240513	4680	6.84	20240123	8760	-42.92	20240513	4600	8.70	20231027	1.81	N	079000	500	36 억		67158	N	N	0	N	00	N
73	20241018	160649	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-20	5	-0.40	126420560	25030	151.70	5100	5130	5030	6570	3550	5060	5050.76	0.94	0	-163	5246	5152	5106	5012	4966	5130	4990	36	1510	500	3440	10	1	7200000	363	13.62	0.46	12	0.35	370.00	11013.00	8760	20240513	-42.47	4600	20231027	9.57	8760	-42.47	20240513	4680	7.69	20240123	8760	-42.47	20240513	4600	9.57	20231027	1.81	N	079000	500	36 억		67321	N	N	0	N	00	N
74	20241018	150708	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-10	5	-0.20	125856000	24918	151.02	5100	5130	5030	6570	3550	5060	5050.81	0.94	0	-143	5246	5152	5106	5012	4966	5130	4990	36	1510	500	3440	10	1	7200000	364	13.65	0.46	12	0.35	370.00	11013.00	8760	20240513	-42.35	4600	20231027	9.78	8760	-42.35	20240513	4680	7.91	20240123	8760	-42.35	20240513	4600	9.78	20231027	1.81	N	079000	500	36 억		67321	N	N	0	N	00	N
75	20241018	140708	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-10	5	-0.20	125361490	24820	150.42	5100	5130	5030	6570	3550	5060	5050.83	0.94	0	-139	5246	5152	5106	5012	4966	5130	4990	36	1510	500	3440	10	1	7200000	364	13.65	0.46	12	0.34	370.00	11013.00	8760	20240513	-42.35	4600	20231027	9.78	8760	-42.35	20240513	4680	7.91	20240123	8760	-42.35	20240513	4600	9.78	20231027	1.81	N	079000	500	36 억		67321	N	N	0	N	00	N
76	20241018	130654	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-30	5	-0.59	124594550	24668	149.50	5100	5130	5030	6570	3550	5060	5050.86	0.94	0	-14	5246	5152	5106	5012	4966	5130	4990	36	1510	500	3440	10	1	7200000	362	13.59	0.46	12	0.34	370.00	11013.00	8760	20240513	-42.58	4600	20231027	9.35	8760	-42.58	20240513	4680	7.48	20240123	8760	-42.58	20240513	4600	9.35	20231027	1.81	N	079000	500	36 억		67321	N	N	0	N	00	N
77	20241018	120703	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-10	5	-0.20	124518920	24653	149.41	5100	5130	5050	6570	3550	5060	5050.86	0.94	0	-10	5246	5152	5106	5012	4966	5130	4990	36	1510	500	3440	10	1	7200000	364	13.65	0.46	12	0.34	370.00	11013.00	8760	20240513	-42.35	4600	20231027	9.78	8760	-42.35	20240513	4680	7.91	20240123	8760	-42.35	20240513	4600	9.78	20231027	1.81	N	079000	500	36 억		67321	N	N	0	N	00	N
78	20241018	110659	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-10	5	-0.20	95046910	18817	114.04	5100	5130	5050	6570	3550	5060	5051.12	0.94	0	-8	5246	5152	5106	5012	4966	5130	4990	36	1510	500	3440	10	1	7200000	364	13.65	0.46	12	0.26	370.00	11013.00	8760	20240513	-42.35	4600	20231027	9.78	8760	-42.35	20240513	4680	7.91	20240123	8760	-42.35	20240513	4600	9.78	20231027	1.81	N	079000	500	36 억		67321	N	N	0	N	00	N
79	20241018	100651	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	10	2	0.20	4580370	903	5.47	5100	5130	5060	6570	3550	5060	5072.39	0.94	0	-8	5246	5152	5106	5012	4966	5130	4990	36	1510	500	3440	10	1	7200000	365	13.70	0.46	12	0.01	370.00	11013.00	8760	20240513	-42.12	4600	20231027	10.22	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4600	10.22	20231027	1.81	N	079000	500	36 억		67321	N	N	0	N	00	N
80	20241018	090653	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	0	3	0.00	0	0	0.00	0	0	0	6570	3550	5060	0.00	0.94	0	0	5246	5152	5106	5012	4966	5130	4990	36	1510	500	3440	10	1	7200000	364	13.68	0.46	12	0.00	370.00	11013.00	8760	20240513	-42.24	4600	20231027	10.00	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4600	10.00	20231027	1.81	N	079000	500	36 억		67321	N	N	0	N	00	N
81	20241017	160651	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-30	5	-0.59	83957110	16500	130.60	5150	5200	5060	6610	3570	5090	5088.31	0.94	0	-331	5176	5132	5096	5052	5016	5155	5075	36	1520	500	3460	10	1	7200000	364	13.68	0.46	12	0.23	370.00	11013.00	8760	20240513	-42.24	4600	20231027	10.00	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4600	10.00	20231027	1.85	N	079000	500	36 억		67582	N	N	0	N	00	N
82	20241017	150654	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-20	5	-0.39	83870870	16483	130.47	5150	5200	5070	6610	3570	5090	5088.33	0.94	0	-320	5176	5132	5096	5052	5016	5155	5075	36	1520	500	3460	10	1	7200000	365	13.70	0.46	12	0.23	370.00	11013.00	8760	20240513	-42.12	4600	20231027	10.22	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4600	10.22	20231027	1.85	N	079000	500	36 억		67582	N	N	0	N	00	N
83	20241017	140653	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	0	3	0.00	82770510	16266	128.75	5150	5200	5070	6610	3570	5090	5088.56	0.94	0	-317	5176	5132	5096	5052	5016	5155	5075	36	1520	500	3460	10	1	7200000	366	13.76	0.46	12	0.23	370.00	11013.00	8760	20240513	-41.89	4600	20231027	10.65	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4600	10.65	20231027	1.85	N	079000	500	36 억		67582	N	N	0	N	00	N
84	20241017	130651	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	0	3	0.00	48336790	9504	75.23	5150	5200	5070	6610	3570	5090	5085.94	0.94	0	-300	5176	5132	5096	5052	5016	5155	5075	36	1520	500	3460	10	1	7200000	366	13.76	0.46	12	0.13	370.00	11013.00	8760	20240513	-41.89	4600	20231027	10.65	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4600	10.65	20231027	1.85	N	079000	500	36 억		67582	N	N	0	N	00	N
85	20241017	120654	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-10	5	-0.20	48123010	9462	74.89	5150	5200	5070	6610	3570	5090	5085.92	0.94	0	-267	5176	5132	5096	5052	5016	5155	5075	36	1520	500	3460	10	1	7200000	366	13.73	0.46	12	0.13	370.00	11013.00	8760	20240513	-42.01	4600	20231027	10.43	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4600	10.43	20231027	1.85	N	079000	500	36 억		67582	N	N	0	N	00	N
86	20241017	110654	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-20	5	-0.39	37786860	7430	58.81	5150	5200	5070	6610	3570	5090	5085.71	0.94	0	-263	5176	5132	5096	5052	5016	5155	5075	36	1520	500	3460	10	1	7200000	365	13.70	0.46	12	0.10	370.00	11013.00	8760	20240513	-42.12	4600	20231027	10.22	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4600	10.22	20231027	1.85	N	079000	500	36 억		67582	N	N	0	N	00	N
87	20241017	100654	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	20	2	0.39	2951380	573	4.54	5150	5200	5110	6610	3570	5090	5150.75	0.94	0	-103	5176	5132	5096	5052	5016	5155	5075	36	1520	500	3460	10	1	7200000	368	13.81	0.46	12	0.01	370.00	11013.00	8760	20240513	-41.67	4600	20231027	11.09	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4600	11.09	20231027	1.85	N	079000	500	36 억		67582	N	N	0	N	00	N
88	20241017	090648	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	70	2	1.38	2786940	541	4.28	5150	5200	5150	6610	3570	5090	5151.46	0.94	0	-93	5176	5132	5096	5052	5016	5155	5075	36	1520	500	3460	10	1	7200000	372	13.95	0.47	12	0.01	370.00	11013.00	8760	20240513	-41.10	4600	20231027	12.17	8760	-41.10	20240513	4680	10.26	20240123	8760	-41.10	20240513	4600	12.17	20231027	1.85	N	079000	500	36 억		67582	N	N	0	N	00	N
89	20241016	160646	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	20	2	0.39	64410710	12633	115.26	5070	5140	5060	6590	3550	5070	5098.68	0.94	0	89	5216	5142	5106	5032	4996	5125	5015	36	1520	500	3440	10	1	7200000	366	13.76	0.46	12	0.18	370.00	11013.00	8760	20240513	-41.89	4600	20231027	10.65	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4600	10.65	20231027	1.85	N	079000	500	36 억		67432	N	N	0	N	00	N
90	20241016	150649	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	20	2	0.39	63581040	12470	113.78	5070	5140	5060	6590	3550	5070	5098.72	0.94	0	92	5216	5142	5106	5032	4996	5125	5015	36	1520	500	3440	10	1	7200000	366	13.76	0.46	12	0.17	370.00	11013.00	8760	20240513	-41.89	4600	20231027	10.65	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4600	10.65	20231027	1.85	N	079000	500	36 억		67432	N	N	0	N	00	N
91	20241016	140649	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	20	2	0.39	40848080	8012	73.10	5070	5140	5060	6590	3550	5070	5098.36	0.94	0	-41	5216	5142	5106	5032	4996	5125	5015	36	1520	500	3440	10	1	7200000	366	13.76	0.46	12	0.11	370.00	11013.00	8760	20240513	-41.89	4600	20231027	10.65	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4600	10.65	20231027	1.85	N	079000	500	36 억		67432	N	N	0	N	00	N
92	20241016	130647	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	20	2	0.39	24461900	4799	43.79	5070	5140	5060	6590	3550	5070	5097.29	0.94	0	-41	5216	5142	5106	5032	4996	5125	5015	36	1520	500	3440	10	1	7200000	366	13.76	0.46	12	0.07	370.00	11013.00	8760	20240513	-41.89	4600	20231027	10.65	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4600	10.65	20231027	1.85	N	079000	500	36 억		67432	N	N	0	N	00	N
93	20241016	120648	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	40	2	0.79	2406050	474	4.32	5070	5110	5060	6590	3550	5070	5076.05	0.94	0	-46	5216	5142	5106	5032	4996	5125	5015	36	1520	500	3440	10	1	7200000	368	13.81	0.46	12	0.01	370.00	11013.00	8760	20240513	-41.67	4600	20231027	11.09	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4600	11.09	20231027	1.85	N	079000	500	36 억		67432	N	N	0	N	00	N
94	20241016	110646	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	30	2	0.59	2304000	454	4.14	5070	5100	5060	6590	3550	5070	5074.89	0.94	0	-46	5216	5142	5106	5032	4996	5125	5015	36	1520	500	3440	10	1	7200000	367	13.78	0.46	12	0.01	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.85	N	079000	500	36 억		67432	N	N	0	N	00	N
95	20241016	100647	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	30	2	0.59	1860800	367	3.35	5070	5100	5060	6590	3550	5070	5070.30	0.94	0	-42	5216	5142	5106	5032	4996	5125	5015	36	1520	500	3440	10	1	7200000	367	13.78	0.46	12	0.01	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.85	N	079000	500	36 억		67432	N	N	0	N	00	N
96	20241016	090648	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	0	3	0.00	415880	82	0.75	5070	5080	5070	6590	3550	5070	5071.71	0.94	0	-10	5216	5142	5106	5032	4996	5125	5015	36	1520	500	3440	10	1	7200000	365	13.70	0.46	12	0.00	370.00	11013.00	8760	20240513	-42.12	4600	20231027	10.22	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4600	10.22	20231027	1.85	N	079000	500	36 억		67432	N	N	0	N	00	N
97	20241015	160643	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-110	5	-2.12	56109380	10960	405.03	5140	5180	5070	6730	3630	5180	5119.47	0.93	0	427	5253	5216	5193	5156	5133	5205	5145	36	1550	500	3520	10	1	7200000	365	13.70	0.46	12	0.15	370.00	11013.00	8760	20240513	-42.12	4600	20231027	10.22	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4600	10.22	20231027	1.84	N	079000	500	36 억		67005	N	N	0	N	00	N
98	20241015	150650	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-90	5	-1.74	53605770	10467	386.81	5140	5180	5090	6730	3630	5180	5121.41	0.93	0	733	5253	5216	5193	5156	5133	5205	5145	36	1550	500	3520	10	1	7200000	366	13.76	0.46	12	0.15	370.00	11013.00	8760	20240513	-41.89	4600	20231027	10.65	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4600	10.65	20231027	1.84	N	079000	500	36 억		67005	N	N	0	N	00	N
99	20241015	140649	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-90	5	-1.74	53503680	10447	386.07	5140	5180	5090	6730	3630	5180	5121.44	0.93	0	744	5253	5216	5193	5156	5133	5205	5145	36	1550	500	3520	10	1	7200000	366	13.76	0.46	12	0.15	370.00	11013.00	8760	20240513	-41.89	4600	20231027	10.65	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4600	10.65	20231027	1.84	N	079000	500	36 억		67005	N	N	0	N	00	N
100	20241015	130645	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-80	5	-1.54	45945850	8963	331.23	5140	5180	5100	6730	3630	5180	5126.17	0.93	0	959	5253	5216	5193	5156	5133	5205	5145	36	1550	500	3520	10	1	7200000	367	13.78	0.46	12	0.12	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.84	N	079000	500	36 억		67005	N	N	0	N	00	N
101	20241015	120646	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-80	5	-1.54	45782610	8931	330.04	5140	5180	5100	6730	3630	5180	5126.26	0.93	0	960	5253	5216	5193	5156	5133	5205	5145	36	1550	500	3520	10	1	7200000	367	13.78	0.46	12	0.12	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.84	N	079000	500	36 억		67005	N	N	0	N	00	N
102	20241015	110655	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	-50	5	-0.97	44701410	8719	322.21	5140	5180	5100	6730	3630	5180	5126.90	0.93	0	929	5253	5216	5193	5156	5133	5205	5145	36	1550	500	3520	10	1	7200000	369	13.86	0.47	12	0.12	370.00	11013.00	8760	20240513	-41.44	4600	20231027	11.52	8760	-41.44	20240513	4680	9.62	20240123	8760	-41.44	20240513	4600	11.52	20231027	1.84	N	079000	500	36 억		67005	N	N	0	N	00	N
103	20241015	100647	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	-30	5	-0.58	5923540	1148	42.42	5140	5180	5140	6730	3630	5180	5159.88	0.93	0	-19	5253	5216	5193	5156	5133	5205	5145	36	1550	500	3520	10	1	7200000	371	13.92	0.47	12	0.02	370.00	11013.00	8760	20240513	-41.21	4600	20231027	11.96	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4600	11.96	20231027	1.84	N	079000	500	36 억		67005	N	N	0	N	00	N
104	20241015	090646	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	-40	5	-0.77	118220	23	0.85	5140	5140	5140	6730	3630	5180	5140.00	0.93	0	-3	5253	5216	5193	5156	5133	5205	5145	36	1550	500	3520	10	1	7200000	370	13.89	0.47	12	0.00	370.00	11013.00	8760	20240513	-41.32	4600	20231027	11.74	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4600	11.74	20231027	1.84	N	079000	500	36 억		67005	N	N	0	N	00	N
105	20241014	160630	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	-20	5	-0.38	13991940	2705	155.01	5200	5230	5170	6760	3640	5200	5172.62	0.93	0	-17	5240	5220	5180	5160	5120	5230	5170	36	1560	500	3530	10	1	7200000	373	14.00	0.47	12	0.04	370.00	11013.00	8760	20240513	-40.87	4600	20231027	12.61	8760	-40.87	20240513	4680	10.68	20240123	8760	-40.87	20240513	4600	12.61	20231027	1.83	N	079000	500	36 억		67022	N	N	0	N	00	N
106	20241014	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-30	5	-0.58	13971240	2701	154.79	5200	5230	5170	6760	3640	5200	5172.62	0.93	0	-15	5240	5220	5180	5160	5120	5230	5170	36	1560	500	3530	10	1	7200000	372	13.97	0.47	12	0.04	370.00	11013.00	8760	20240513	-40.98	4600	20231027	12.39	8760	-40.98	20240513	4680	10.47	20240123	8760	-40.98	20240513	4600	12.39	20231027	1.83	N	079000	500	36 억		67022	N	N	0	N	00	N
107	20241014	140639	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-30	5	-0.58	3062330	591	33.87	5200	5230	5170	6760	3640	5200	5181.61	0.93	0	-15	5240	5220	5180	5160	5120	5230	5170	36	1560	500	3530	10	1	7200000	372	13.97	0.47	12	0.01	370.00	11013.00	8760	20240513	-40.98	4600	20231027	12.39	8760	-40.98	20240513	4680	10.47	20240123	8760	-40.98	20240513	4600	12.39	20231027	1.83	N	079000	500	36 억		67022	N	N	0	N	00	N
108	20241014	130638	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	-20	5	-0.38	2017990	389	22.29	5200	5230	5170	6760	3640	5200	5187.63	0.93	0	-15	5240	5220	5180	5160	5120	5230	5170	36	1560	500	3530	10	1	7200000	373	14.00	0.47	12	0.01	370.00	11013.00	8760	20240513	-40.87	4600	20231027	12.61	8760	-40.87	20240513	4680	10.68	20240123	8760	-40.87	20240513	4600	12.61	20231027	1.83	N	079000	500	36 억		67022	N	N	0	N	00	N
109	20241014	120631	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	-20	5	-0.38	1878130	362	20.74	5200	5230	5170	6760	3640	5200	5188.20	0.93	0	-15	5240	5220	5180	5160	5120	5230	5170	36	1560	500	3530	10	1	7200000	373	14.00	0.47	12	0.01	370.00	11013.00	8760	20240513	-40.87	4600	20231027	12.61	8760	-40.87	20240513	4680	10.68	20240123	8760	-40.87	20240513	4600	12.61	20231027	1.83	N	079000	500	36 억		67022	N	N	0	N	00	N
110	20241014	110632	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-30	5	-0.58	1226660	236	13.52	5200	5230	5170	6760	3640	5200	5197.71	0.93	0	-14	5240	5220	5180	5160	5120	5230	5170	36	1560	500	3530	10	1	7200000	372	13.97	0.47	12	0.00	370.00	11013.00	8760	20240513	-40.98	4600	20231027	12.39	8760	-40.98	20240513	4680	10.47	20240123	8760	-40.98	20240513	4600	12.39	20231027	1.83	N	079000	500	36 억		67022	N	N	0	N	00	N
111	20241014	100631	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	0	3	0.00	332620	64	3.67	5200	5230	5170	6760	3640	5200	5197.19	0.93	0	-12	5240	5220	5180	5160	5120	5230	5170	36	1560	500	3530	10	1	7200000	374	14.05	0.47	12	0.00	370.00	11013.00	8760	20240513	-40.64	4600	20231027	13.04	8760	-40.64	20240513	4680	11.11	20240123	8760	-40.64	20240513	4600	13.04	20231027	1.83	N	079000	500	36 억		67022	N	N	0	N	00	N
112	20241014	090635	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-30	5	-0.58	285820	55	3.15	5200	5230	5170	6760	3640	5200	5196.73	0.93	0	-3	5240	5220	5180	5160	5120	5230	5170	36	1560	500	3530	10	1	7200000	372	13.97	0.47	12	0.00	370.00	11013.00	8760	20240513	-40.98	4600	20231027	12.39	8760	-40.98	20240513	4680	10.47	20240123	8760	-40.98	20240513	4600	12.39	20231027	1.83	N	079000	500	36 억		67022	N	N	0	N	00	N
113	20241011	160622	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	20	2	0.39	9008660	1745	46.20	5140	5200	5140	6730	3630	5180	5162.56	0.93	0	-7	5260	5220	5160	5120	5060	5240	5140	36	1550	500	3520	10	1	7200000	374	14.05	0.47	12	0.02	370.00	11013.00	8760	20240513	-40.64	4600	20231027	13.04	8760	-40.64	20240513	4680	11.11	20240123	8760	-40.64	20240513	4600	13.04	20231027	1.83	N	079000	500	36 억		67029	N	N	0	N	00	N
114	20241011	150632	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	-40	5	-0.77	6408660	1245	32.96	5140	5170	5140	6730	3630	5180	5147.52	0.93	0	-5	5260	5220	5160	5120	5060	5240	5140	36	1550	500	3520	10	1	7200000	370	13.89	0.47	12	0.02	370.00	11013.00	8760	20240513	-41.32	4600	20231027	11.74	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4600	11.74	20231027	1.83	N	079000	500	36 억		67029	N	N	0	N	00	N
115	20241011	140633	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	-20	5	-0.39	1416490	274	7.25	5140	5170	5140	6730	3630	5180	5169.67	0.93	0	-5	5260	5220	5160	5120	5060	5240	5140	36	1550	500	3520	10	1	7200000	372	13.95	0.47	12	0.00	370.00	11013.00	8760	20240513	-41.10	4600	20231027	12.17	8760	-41.10	20240513	4680	10.26	20240123	8760	-41.10	20240513	4600	12.17	20231027	1.83	N	079000	500	36 억		67029	N	N	0	N	00	N
116	20241011	130633	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	-20	5	-0.39	165370	32	0.85	5140	5170	5140	6730	3630	5180	5167.81	0.93	0	-4	5260	5220	5160	5120	5060	5240	5140	36	1550	500	3520	10	1	7200000	372	13.95	0.47	12	0.00	370.00	11013.00	8760	20240513	-41.10	4600	20231027	12.17	8760	-41.10	20240513	4680	10.26	20240123	8760	-41.10	20240513	4600	12.17	20231027	1.83	N	079000	500	36 억		67029	N	N	0	N	00	N
117	20241011	120629	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	-20	5	-0.39	155050	30	0.79	5140	5170	5140	6730	3630	5180	5168.33	0.93	0	-2	5260	5220	5160	5120	5060	5240	5140	36	1550	500	3520	10	1	7200000	372	13.95	0.47	12	0.00	370.00	11013.00	8760	20240513	-41.10	4600	20231027	12.17	8760	-41.10	20240513	4680	10.26	20240123	8760	-41.10	20240513	4600	12.17	20231027	1.83	N	079000	500	36 억		67029	N	N	0	N	00	N
118	20241011	110628	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-10	5	-0.19	98200	19	0.50	5140	5170	5140	6730	3630	5180	5168.42	0.93	0	-1	5260	5220	5160	5120	5060	5240	5140	36	1550	500	3520	10	1	7200000	372	13.97	0.47	12	0.00	370.00	11013.00	8760	20240513	-40.98	4600	20231027	12.39	8760	-40.98	20240513	4680	10.47	20240123	8760	-40.98	20240513	4600	12.39	20231027	1.83	N	079000	500	36 억		67029	N	N	0	N	00	N
119	20241011	100637	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-10	5	-0.19	10310	2	0.05	5140	5170	5140	6730	3630	5180	5155.00	0.93	0	-1	5260	5220	5160	5120	5060	5240	5140	36	1550	500	3520	10	1	7200000	372	13.97	0.47	12	0.00	370.00	11013.00	8760	20240513	-40.98	4600	20231027	12.39	8760	-40.98	20240513	4680	10.47	20240123	8760	-40.98	20240513	4600	12.39	20231027	1.83	N	079000	500	36 억		67029	N	N	0	N	00	N
120	20241011	090632	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	-40	5	-0.77	5140	1	0.03	5140	5140	5140	6730	3630	5180	5140.00	0.93	0	0	5260	5220	5160	5120	5060	5240	5140	36	1550	500	3520	10	1	7200000	370	13.89	0.47	12	0.00	370.00	11013.00	8760	20240513	-41.32	4600	20231027	11.74	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4600	11.74	20231027	1.83	N	079000	500	36 억		67029	N	N	0	N	00	N
121	20241010	160645	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	70	2	1.37	19395750	3777	45.65	5120	5200	5100	6640	3580	5110	5135.18	0.93	0	-81	5203	5156	5133	5086	5063	5145	5075	36	1530	500	3470	10	1	7200000	373	14.00	0.47	12	0.05	370.00	11013.00	8760	20240513	-40.87	4600	20231027	12.61	8760	-40.87	20240513	4680	10.68	20240123	8760	-40.87	20240513	4600	12.61	20231027	1.81	N	079000	500	36 억		67110	N	N	0	N	00	N
122	20241010	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	10	2	0.20	13010990	2544	30.75	5120	5200	5100	6640	3580	5110	5114.38	0.93	0	-67	5203	5156	5133	5086	5063	5145	5075	36	1530	500	3470	10	1	7200000	369	13.84	0.46	12	0.04	370.00	11013.00	8760	20240513	-41.55	4600	20231027	11.30	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4600	11.30	20231027	1.81	N	079000	500	36 억		67110	N	N	0	N	00	N
123	20241010	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	50	2	0.98	12775230	2498	30.19	5120	5200	5100	6640	3580	5110	5114.18	0.93	0	-78	5203	5156	5133	5086	5063	5145	5075	36	1530	500	3470	10	1	7200000	372	13.95	0.47	12	0.03	370.00	11013.00	8760	20240513	-41.10	4600	20231027	12.17	8760	-41.10	20240513	4680	10.26	20240123	8760	-41.10	20240513	4600	12.17	20231027	1.81	N	079000	500	36 억		67110	N	N	0	N	00	N
124	20241010	130649	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	30	2	0.59	11786390	2306	27.87	5120	5200	5100	6640	3580	5110	5111.18	0.93	0	-63	5203	5156	5133	5086	5063	5145	5075	36	1530	500	3470	10	1	7200000	370	13.89	0.47	12	0.03	370.00	11013.00	8760	20240513	-41.32	4600	20231027	11.74	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4600	11.74	20231027	1.81	N	079000	500	36 억		67110	N	N	0	N	00	N
125	20241010	120650	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	30	2	0.59	11046230	2162	26.13	5120	5200	5100	6640	3580	5110	5109.26	0.93	0	-63	5203	5156	5133	5086	5063	5145	5075	36	1530	500	3470	10	1	7200000	370	13.89	0.47	12	0.03	370.00	11013.00	8760	20240513	-41.32	4600	20231027	11.74	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4600	11.74	20231027	1.81	N	079000	500	36 억		67110	N	N	0	N	00	N
126	20241010	110649	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	30	2	0.59	11035950	2160	26.11	5120	5200	5100	6640	3580	5110	5109.24	0.93	0	-63	5203	5156	5133	5086	5063	5145	5075	36	1530	500	3470	10	1	7200000	370	13.89	0.47	12	0.03	370.00	11013.00	8760	20240513	-41.32	4600	20231027	11.74	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4600	11.74	20231027	1.81	N	079000	500	36 억		67110	N	N	0	N	00	N
127	20241010	100648	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	30	2	0.59	10336910	2024	24.47	5120	5200	5100	6640	3580	5110	5107.17	0.93	0	-63	5203	5156	5133	5086	5063	5145	5075	36	1530	500	3470	10	1	7200000	370	13.89	0.47	12	0.03	370.00	11013.00	8760	20240513	-41.32	4600	20231027	11.74	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4600	11.74	20231027	1.81	N	079000	500	36 억		67110	N	N	0	N	00	N
128	20241010	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-10	5	-0.20	8603930	1687	20.39	5120	5120	5100	6640	3580	5110	5100.14	0.93	0	0	5203	5156	5133	5086	5063	5145	5075	36	1530	500	3470	10	1	7200000	367	13.78	0.46	12	0.02	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.81	N	079000	500	36 억		67110	N	N	0	N	00	N
129	20241008	160645	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	-30	5	-0.58	42549290	8273	76.93	5180	5180	5110	6680	3600	5140	5143.15	0.93	0	-52	5246	5192	5146	5092	5046	5170	5070	36	1540	500	3490	10	1	7200000	368	13.81	0.46	12	0.11	370.00	11013.00	8760	20240513	-41.67	4600	20231027	11.09	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4600	11.09	20231027	1.80	N	079000	500	36 억		67160	N	N	0	N	00	N
130	20241008	150649	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	10	2	0.19	26174140	5086	47.29	5180	5180	5140	6680	3600	5140	5146.31	0.93	0	-46	5246	5192	5146	5092	5046	5170	5070	36	1540	500	3490	10	1	7200000	371	13.92	0.47	12	0.07	370.00	11013.00	8760	20240513	-41.21	4600	20231027	11.96	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4600	11.96	20231027	1.80	N	079000	500	36 억		67160	N	N	0	N	00	N
131	20241008	140647	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	0	3	0.00	25762440	5006	46.55	5180	5180	5140	6680	3600	5140	5146.31	0.93	0	-46	5246	5192	5146	5092	5046	5170	5070	36	1540	500	3490	10	1	7200000	370	13.89	0.47	12	0.07	370.00	11013.00	8760	20240513	-41.32	4600	20231027	11.74	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4600	11.74	20231027	1.80	N	079000	500	36 억		67160	N	N	0	N	00	N
132	20241008	130646	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	0	3	0.00	21778870	4233	39.36	5180	5180	5140	6680	3600	5140	5145.02	0.93	0	-46	5246	5192	5146	5092	5046	5170	5070	36	1540	500	3490	10	1	7200000	370	13.89	0.47	12	0.06	370.00	11013.00	8760	20240513	-41.32	4600	20231027	11.74	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4600	11.74	20231027	1.80	N	079000	500	36 억		67160	N	N	0	N	00	N
133	20241008	120647	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	10	2	0.19	12634810	2454	22.82	5180	5180	5140	6680	3600	5140	5148.66	0.93	0	-46	5246	5192	5146	5092	5046	5170	5070	36	1540	500	3490	10	1	7200000	371	13.92	0.47	12	0.03	370.00	11013.00	8760	20240513	-41.21	4600	20231027	11.96	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4600	11.96	20231027	1.80	N	079000	500	36 억		67160	N	N	0	N	00	N
134	20241008	110645	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	0	3	0.00	12537140	2435	22.64	5180	5180	5140	6680	3600	5140	5148.72	0.93	0	-46	5246	5192	5146	5092	5046	5170	5070	36	1540	500	3490	10	1	7200000	370	13.89	0.47	12	0.03	370.00	11013.00	8760	20240513	-41.32	4600	20231027	11.74	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4600	11.74	20231027	1.80	N	079000	500	36 억		67160	N	N	0	N	00	N
135	20241008	100648	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	10	2	0.19	6940860	1347	12.53	5180	5180	5140	6680	3600	5140	5152.83	0.93	0	-62	5246	5192	5146	5092	5046	5170	5070	36	1540	500	3490	10	1	7200000	371	13.92	0.47	12	0.02	370.00	11013.00	8760	20240513	-41.21	4600	20231027	11.96	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4600	11.96	20231027	1.80	N	079000	500	36 억		67160	N	N	0	N	00	N
136	20241008	090646	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	0	3	0.00	1019060	197	1.83	5180	5180	5140	6680	3600	5140	5172.89	0.93	0	-60	5246	5192	5146	5092	5046	5170	5070	36	1540	500	3490	10	1	7200000	370	13.89	0.47	12	0.00	370.00	11013.00	8760	20240513	-41.32	4600	20231027	11.74	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4600	11.74	20231027	1.80	N	079000	500	36 억		67160	N	N	0	N	00	N
137	20241007	160648	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	-60	5	-1.15	55116840	10753	250.71	5200	5200	5100	6760	3640	5200	5125.72	0.92	0	647	5253	5226	5173	5146	5093	5240	5160	36	1560	500	3530	10	1	7200000	370	13.89	0.47	12	0.15	370.00	11013.00	8760	20240513	-41.32	4600	20231027	11.74	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4600	11.74	20231027	1.80	N	079000	500	36 억		66513	N	N	0	N	00	N
138	20241007	150626	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	-40	5	-0.77	53441210	10427	243.11	5200	5200	5100	6760	3640	5200	5125.27	0.92	0	650	5253	5226	5173	5146	5093	5240	5160	36	1560	500	3530	10	1	7200000	372	13.95	0.47	12	0.14	370.00	11013.00	8760	20240513	-41.10	4600	20231027	12.17	8760	-41.10	20240513	4680	10.26	20240123	8760	-41.10	20240513	4600	12.17	20231027	1.80	N	079000	500	36 억		66513	N	N	0	N	00	N
139	20241007	140652	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	-70	5	-1.35	52897270	10321	240.64	5200	5200	5100	6760	3640	5200	5125.21	0.92	0	651	5253	5226	5173	5146	5093	5240	5160	36	1560	500	3530	10	1	7200000	369	13.86	0.47	12	0.14	370.00	11013.00	8760	20240513	-41.44	4600	20231027	11.52	8760	-41.44	20240513	4680	9.62	20240123	8760	-41.44	20240513	4600	11.52	20231027	1.80	N	079000	500	36 억		66513	N	N	0	N	00	N
140	20241007	130627	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	-50	5	-0.96	6075150	1181	27.54	5200	5200	5140	6760	3640	5200	5144.07	0.92	0	25	5253	5226	5173	5146	5093	5240	5160	36	1560	500	3530	10	1	7200000	371	13.92	0.47	12	0.02	370.00	11013.00	8760	20240513	-41.21	4600	20231027	11.96	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4600	11.96	20231027	1.80	N	079000	500	36 억		66513	N	N	0	N	00	N
141	20241007	120700	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	-50	5	-0.96	2527720	491	11.45	5200	5200	5140	6760	3640	5200	5148.11	0.92	0	25	5253	5226	5173	5146	5093	5240	5160	36	1560	500	3530	10	1	7200000	371	13.92	0.47	12	0.01	370.00	11013.00	8760	20240513	-41.21	4600	20231027	11.96	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4600	11.96	20231027	1.80	N	079000	500	36 억		66513	N	N	0	N	00	N
142	20241007	110618	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	-50	5	-0.96	1755220	341	7.95	5200	5200	5140	6760	3640	5200	5147.27	0.92	0	25	5253	5226	5173	5146	5093	5240	5160	36	1560	500	3530	10	1	7200000	371	13.92	0.47	12	0.00	370.00	11013.00	8760	20240513	-41.21	4600	20231027	11.96	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4600	11.96	20231027	1.80	N	079000	500	36 억		66513	N	N	0	N	00	N
143	20241007	100618	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	-60	5	-1.15	823380	160	3.73	5200	5200	5140	6760	3640	5200	5146.12	0.92	0	-2	5253	5226	5173	5146	5093	5240	5160	36	1560	500	3530	10	1	7200000	370	13.89	0.47	12	0.00	370.00	11013.00	8760	20240513	-41.32	4600	20231027	11.74	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4600	11.74	20231027	1.80	N	079000	500	36 억		66513	N	N	0	N	00	N
144	20241007	090651	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	0	3	0.00	10400	2	0.05	5200	5200	5200	6760	3640	5200	5200.00	0.92	0	0	5253	5226	5173	5146	5093	5240	5160	36	1560	500	3530	10	1	7200000	374	14.05	0.47	12	0.00	370.00	11013.00	8760	20240513	-40.64	4600	20231027	13.04	8760	-40.64	20240513	4680	11.11	20240123	8760	-40.64	20240513	4600	13.04	20231027	1.80	N	079000	500	36 억		66513	N	N	0	N	00	N
145	20241004	160600	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	0	3	0.00	22132080	4289	72.47	5150	5200	5120	6760	3640	5200	5160.20	0.92	0	6	5253	5226	5173	5146	5093	5240	5160	36	1560	500	3530	10	1	7200000	374	14.05	0.47	12	0.06	370.00	11013.00	8760	20240513	-40.64	4600	20231027	13.04	8760	-40.64	20240513	4680	11.11	20240123	8760	-40.64	20240513	4600	13.04	20231027	1.79	N	079000	500	36 억		66507	N	N	0	N	00	N
146	20241004	150606	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	-40	5	-0.77	16880140	3279	55.41	5150	5190	5120	6760	3640	5200	5147.95	0.92	0	6	5253	5226	5173	5146	5093	5240	5160	36	1560	500	3530	10	1	7200000	372	13.95	0.47	12	0.05	370.00	11013.00	8760	20240513	-41.10	4600	20231027	12.17	8760	-41.10	20240513	4680	10.26	20240123	8760	-41.10	20240513	4600	12.17	20231027	1.79	N	079000	500	36 억		66507	N	N	0	N	00	N
147	20241004	140608	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	-70	5	-1.35	15387050	2988	50.49	5150	5190	5120	6760	3640	5200	5149.62	0.92	0	10	5253	5226	5173	5146	5093	5240	5160	36	1560	500	3530	10	1	7200000	369	13.86	0.47	12	0.04	370.00	11013.00	8760	20240513	-41.44	4600	20231027	11.52	8760	-41.44	20240513	4680	9.62	20240123	8760	-41.44	20240513	4600	11.52	20231027	1.79	N	079000	500	36 억		66507	N	N	0	N	00	N
148	20241004	130605	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	-60	5	-1.15	14775590	2869	48.48	5150	5190	5120	6760	3640	5200	5150.08	0.92	0	10	5253	5226	5173	5146	5093	5240	5160	36	1560	500	3530	10	1	7200000	370	13.89	0.47	12	0.04	370.00	11013.00	8760	20240513	-41.32	4600	20231027	11.74	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4600	11.74	20231027	1.79	N	079000	500	36 억		66507	N	N	0	N	00	N
149	20241004	120605	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-30	5	-0.58	14225610	2762	46.67	5150	5190	5120	6760	3640	5200	5150.47	0.92	0	10	5253	5226	5173	5146	5093	5240	5160	36	1560	500	3530	10	1	7200000	372	13.97	0.47	12	0.04	370.00	11013.00	8760	20240513	-40.98	4600	20231027	12.39	8760	-40.98	20240513	4680	10.47	20240123	8760	-40.98	20240513	4600	12.39	20231027	1.79	N	079000	500	36 억		66507	N	N	0	N	00	N
150	20241004	110601	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	-80	5	-1.54	12573310	2440	41.23	5150	5190	5120	6760	3640	5200	5153.00	0.92	0	10	5253	5226	5173	5146	5093	5240	5160	36	1560	500	3530	10	1	7200000	369	13.84	0.46	12	0.03	370.00	11013.00	8760	20240513	-41.55	4600	20231027	11.30	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4600	11.30	20231027	1.79	N	079000	500	36 억		66507	N	N	0	N	00	N
151	20241004	100600	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	-60	5	-1.15	9001540	1744	29.47	5150	5190	5140	6760	3640	5200	5161.43	0.92	0	-34	5253	5226	5173	5146	5093	5240	5160	36	1560	500	3530	10	1	7200000	370	13.89	0.47	12	0.02	370.00	11013.00	8760	20240513	-41.32	4600	20231027	11.74	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4600	11.74	20231027	1.79	N	079000	500	36 억		66507	N	N	0	N	00	N
152	20241004	090601	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	-50	5	-0.96	1133000	220	3.72	5150	5150	5150	6760	3640	5200	5150.00	0.92	0	0	5253	5226	5173	5146	5093	5240	5160	36	1560	500	3530	10	1	7200000	371	13.92	0.47	12	0.00	370.00	11013.00	8760	20240513	-41.21	4600	20231027	11.96	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4600	11.96	20231027	1.79	N	079000	500	36 억		66507	N	N	0	N	00	N
153	20241002	160558	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	70	2	1.36	30430730	5912	39.12	5130	5200	5120	6660	3600	5130	5147.28	0.93	0	-180	5196	5162	5136	5102	5076	5180	5120	36	1530	500	3480	10	1	7200000	374	14.05	0.47	12	0.08	370.00	11013.00	8760	20240513	-40.64	4600	20231027	13.04	8760	-40.64	20240513	4680	11.11	20240123	8760	-40.64	20240513	4600	13.04	20231027	1.78	N	079000	500	36 억		66687	N	N	0	N	00	N
154	20241002	150608	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	30	2	0.58	24235350	4720	31.24	5130	5180	5120	6660	3600	5130	5134.61	0.93	0	-158	5196	5162	5136	5102	5076	5180	5120	36	1530	500	3480	10	1	7200000	372	13.95	0.47	12	0.07	370.00	11013.00	8760	20240513	-41.10	4600	20231027	12.17	8760	-41.10	20240513	4680	10.26	20240123	8760	-41.10	20240513	4600	12.17	20231027	1.78	N	079000	500	36 억		66687	N	N	0	N	00	N
155	20241002	140605	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	40	2	0.78	21925120	4272	28.27	5130	5180	5120	6660	3600	5130	5132.28	0.93	0	-148	5196	5162	5136	5102	5076	5180	5120	36	1530	500	3480	10	1	7200000	372	13.97	0.47	12	0.06	370.00	11013.00	8760	20240513	-40.98	4600	20231027	12.39	8760	-40.98	20240513	4680	10.47	20240123	8760	-40.98	20240513	4600	12.39	20231027	1.78	N	079000	500	36 억		66687	N	N	0	N	00	N
156	20241002	130600	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	30	2	0.58	20246050	3946	26.11	5130	5180	5120	6660	3600	5130	5130.78	0.93	0	-148	5196	5162	5136	5102	5076	5180	5120	36	1530	500	3480	10	1	7200000	372	13.95	0.47	12	0.05	370.00	11013.00	8760	20240513	-41.10	4600	20231027	12.17	8760	-41.10	20240513	4680	10.26	20240123	8760	-41.10	20240513	4600	12.17	20231027	1.78	N	079000	500	36 억		66687	N	N	0	N	00	N
157	20241002	120557	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	30	2	0.58	20246050	3946	26.11	5130	5180	5120	6660	3600	5130	5130.78	0.93	0	-148	5196	5162	5136	5102	5076	5180	5120	36	1530	500	3480	10	1	7200000	372	13.95	0.47	12	0.05	370.00	11013.00	8760	20240513	-41.10	4600	20231027	12.17	8760	-41.10	20240513	4680	10.26	20240123	8760	-41.10	20240513	4600	12.17	20231027	1.78	N	079000	500	36 억		66687	N	N	0	N	00	N
158	20241002	110552	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	20	2	0.39	17647930	3441	22.77	5130	5180	5120	6660	3600	5130	5128.72	0.93	0	-148	5196	5162	5136	5102	5076	5180	5120	36	1530	500	3480	10	1	7200000	371	13.92	0.47	12	0.05	370.00	11013.00	8760	20240513	-41.21	4600	20231027	11.96	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4600	11.96	20231027	1.78	N	079000	500	36 억		66687	N	N	0	N	00	N
159	20241002	100550	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	30	2	0.58	6564930	1279	8.46	5130	5180	5120	6660	3600	5130	5132.86	0.93	0	-187	5196	5162	5136	5102	5076	5180	5120	36	1530	500	3480	10	1	7200000	372	13.95	0.47	12	0.02	370.00	11013.00	8760	20240513	-41.10	4600	20231027	12.17	8760	-41.10	20240513	4680	10.26	20240123	8760	-41.10	20240513	4600	12.17	20231027	1.78	N	079000	500	36 억		66687	N	N	0	N	00	N
160	20241002	090548	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	-10	5	-0.19	10250	2	0.01	5130	5130	5120	6660	3600	5130	5125.00	0.93	0	-1	5196	5162	5136	5102	5076	5180	5120	36	1530	500	3480	10	1	7200000	369	13.84	0.46	12	0.00	370.00	11013.00	8760	20240513	-41.55	4600	20231027	11.30	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4600	11.30	20231027	1.78	N	079000	500	36 억		66687	N	N	0	N	00	N