KissMeData/008370/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	160242	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	-5	5	-0.10	60998085	12401	157.79	4945	4995	4885	6420	3465	4945	4918.80	1.56	0	471	5025	4985	4935	4895	4845	5005	4915	60	1475	500	3650	5	1	12000000	593	9.03	0.64	12	0.10	547.00	7738.00	5740	20240718	-13.94	4000	20240117	23.50	5740	-13.94	20240718	4000	23.50	20240117	5740	-13.94	20240718	4000	23.50	20240117	0.37	N	008370	500	60 억		187463	N	N	0	N	00	N
3	20241031	150246	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	-10	5	-0.20	60721460	12345	157.08	4945	4995	4885	6420	3465	4945	4918.71	1.56	0	473	5025	4985	4935	4895	4845	5005	4915	60	1475	500	3650	5	1	12000000	592	9.02	0.64	12	0.10	547.00	7738.00	5740	20240718	-14.02	4000	20240117	23.38	5740	-14.02	20240718	4000	23.38	20240117	5740	-14.02	20240718	4000	23.38	20240117	0.37	N	008370	500	60 억		187463	N	N	0	N	00	N
4	20241031	140245	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	-20	5	-0.40	58383385	11871	151.05	4945	4995	4885	6420	3465	4945	4918.15	1.56	0	473	5025	4985	4935	4895	4845	5005	4915	60	1475	500	3650	5	1	12000000	591	9.00	0.64	12	0.10	547.00	7738.00	5740	20240718	-14.20	4000	20240117	23.12	5740	-14.20	20240718	4000	23.12	20240117	5740	-14.20	20240718	4000	23.12	20240117	0.37	N	008370	500	60 억		187463	N	N	0	N	00	N
5	20241031	130245	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	0	3	0.00	49016425	9970	126.86	4945	4995	4885	6420	3465	4945	4916.39	1.56	0	473	5025	4985	4935	4895	4845	5005	4915	60	1475	500	3650	5	1	12000000	593	9.04	0.64	12	0.08	547.00	7738.00	5740	20240718	-13.85	4000	20240117	23.62	5740	-13.85	20240718	4000	23.62	20240117	5740	-13.85	20240718	4000	23.62	20240117	0.37	N	008370	500	60 억		187463	N	N	0	N	00	N
6	20241031	120245	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	-20	5	-0.40	48793850	9925	126.29	4945	4995	4885	6420	3465	4945	4916.26	1.56	0	473	5025	4985	4935	4895	4845	5005	4915	60	1475	500	3650	5	1	12000000	591	9.00	0.64	12	0.08	547.00	7738.00	5740	20240718	-14.20	4000	20240117	23.12	5740	-14.20	20240718	4000	23.12	20240117	5740	-14.20	20240718	4000	23.12	20240117	0.37	N	008370	500	60 억		187463	N	N	0	N	00	N
7	20241031	110247	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	0	3	0.00	47644880	9692	123.32	4945	4995	4885	6420	3465	4945	4915.90	1.56	0	460	5025	4985	4935	4895	4845	5005	4915	60	1475	500	3650	5	1	12000000	593	9.04	0.64	12	0.08	547.00	7738.00	5740	20240718	-13.85	4000	20240117	23.62	5740	-13.85	20240718	4000	23.62	20240117	5740	-13.85	20240718	4000	23.62	20240117	0.37	N	008370	500	60 억		187463	N	N	0	N	00	N
8	20241031	100245	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	-15	5	-0.30	24533365	4983	63.41	4945	4995	4885	6420	3465	4945	4923.41	1.56	0	-85	5025	4985	4935	4895	4845	5005	4915	60	1475	500	3650	5	1	12000000	592	9.01	0.64	12	0.04	547.00	7738.00	5740	20240718	-14.11	4000	20240117	23.25	5740	-14.11	20240718	4000	23.25	20240117	5740	-14.11	20240718	4000	23.25	20240117	0.37	N	008370	500	60 억		187463	N	N	0	N	00	N
9	20241031	090245	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	5	2	0.10	1153520	232	2.95	4945	4995	4945	6420	3465	4945	4972.07	1.56	0	-40	5025	4985	4935	4895	4845	5005	4915	60	1475	500	3650	5	1	12000000	594	9.05	0.64	12	0.00	547.00	7738.00	5740	20240718	-13.76	4000	20240117	23.75	5740	-13.76	20240718	4000	23.75	20240117	5740	-13.76	20240718	4000	23.75	20240117	0.37	N	008370	500	60 억		187463	N	N	0	N	00	N
10	20241030	160244	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	35	2	0.71	38714095	7859	84.97	4905	4975	4885	6380	3440	4910	4926.08	1.57	0	-1115	4986	4947	4921	4882	4856	4967	4902	60	1470	500	3630	5	1	12000000	593	9.04	0.64	12	0.07	547.00	7738.00	5740	20240718	-13.85	4000	20240117	23.62	5740	-13.85	20240718	4000	23.62	20240117	5740	-13.85	20240718	4000	23.62	20240117	0.36	N	008370	500	60 억		188578	N	N	0	N	00	N
11	20241030	150248	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	30	2	0.61	32996255	6702	72.46	4905	4975	4885	6380	3440	4910	4923.34	1.57	0	-1114	4986	4947	4921	4882	4856	4967	4902	60	1470	500	3630	5	1	12000000	593	9.03	0.64	12	0.06	547.00	7738.00	5740	20240718	-13.94	4000	20240117	23.50	5740	-13.94	20240718	4000	23.50	20240117	5740	-13.94	20240718	4000	23.50	20240117	0.36	N	008370	500	60 억		188578	N	N	0	N	00	N
12	20241030	140246	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	35	2	0.71	24812060	5052	54.62	4905	4960	4885	6380	3440	4910	4911.33	1.57	0	-518	4986	4947	4921	4882	4856	4967	4902	60	1470	500	3630	5	1	12000000	593	9.04	0.64	12	0.04	547.00	7738.00	5740	20240718	-13.85	4000	20240117	23.62	5740	-13.85	20240718	4000	23.62	20240117	5740	-13.85	20240718	4000	23.62	20240117	0.36	N	008370	500	60 억		188578	N	N	0	N	00	N
13	20241030	130246	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	10	2	0.20	17371415	3548	38.36	4905	4920	4885	6380	3440	4910	4896.11	1.57	0	-105	4986	4947	4921	4882	4856	4967	4902	60	1470	500	3630	5	1	12000000	590	8.99	0.64	12	0.03	547.00	7738.00	5740	20240718	-14.29	4000	20240117	23.00	5740	-14.29	20240718	4000	23.00	20240117	5740	-14.29	20240718	4000	23.00	20240117	0.36	N	008370	500	60 억		188578	N	N	0	N	00	N
14	20241030	120246	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	-5	5	-0.10	11705970	2393	25.87	4905	4920	4885	6380	3440	4910	4891.76	1.57	0	-55	4986	4947	4921	4882	4856	4967	4902	60	1470	500	3630	5	1	12000000	589	8.97	0.63	12	0.02	547.00	7738.00	5740	20240718	-14.55	4000	20240117	22.62	5740	-14.55	20240718	4000	22.62	20240117	5740	-14.55	20240718	4000	22.62	20240117	0.36	N	008370	500	60 억		188578	N	N	0	N	00	N
15	20241030	110245	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	-10	5	-0.20	10518050	2151	23.26	4905	4905	4885	6380	3440	4910	4889.84	1.57	0	42	4986	4947	4921	4882	4856	4967	4902	60	1470	500	3630	5	1	12000000	588	8.96	0.63	12	0.02	547.00	7738.00	5740	20240718	-14.63	4000	20240117	22.50	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	4000	22.50	20240117	0.36	N	008370	500	60 억		188578	N	N	0	N	00	N
16	20241030	100244	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	-15	5	-0.31	10297840	2106	22.77	4905	4905	4885	6380	3440	4910	4889.76	1.57	0	58	4986	4947	4921	4882	4856	4967	4902	60	1470	500	3630	5	1	12000000	587	8.95	0.63	12	0.02	547.00	7738.00	5740	20240718	-14.72	4000	20240117	22.38	5740	-14.72	20240718	4000	22.38	20240117	5740	-14.72	20240718	4000	22.38	20240117	0.36	N	008370	500	60 억		188578	N	N	0	N	00	N
17	20241030	090245	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	-5	5	-0.10	4905	1	0.01	4905	4905	4905	6380	3440	4910	4905.00	1.57	0	0	4986	4947	4921	4882	4856	4967	4902	60	1470	500	3630	5	1	12000000	589	8.97	0.63	12	0.00	547.00	7738.00	5740	20240718	-14.55	4000	20240117	22.62	5740	-14.55	20240718	4000	22.62	20240117	5740	-14.55	20240718	4000	22.62	20240117	0.36	N	008370	500	60 억		188578	N	N	0	N	00	N
18	20241029	160238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	-5	5	-0.10	45452035	9249	63.69	4900	4960	4895	6380	3445	4915	4914.26	1.58	0	-1147	4968	4941	4908	4881	4848	4925	4865	60	1465	500	3630	5	1	12000000	589	8.98	0.63	12	0.08	547.00	7738.00	5740	20240718	-14.46	4000	20240117	22.75	5740	-14.46	20240718	4000	22.75	20240117	5740	-14.46	20240718	4000	22.75	20240117	0.36	N	008370	500	60 억		189725	N	N	0	N	00	N
19	20241029	150242	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	0	3	0.00	42042110	8554	58.90	4900	4960	4895	6380	3445	4915	4914.91	1.58	0	-1058	4968	4941	4908	4881	4848	4925	4865	60	1465	500	3630	5	1	12000000	590	8.99	0.64	12	0.07	547.00	7738.00	5740	20240718	-14.37	4000	20240117	22.88	5740	-14.37	20240718	4000	22.88	20240117	5740	-14.37	20240718	4000	22.88	20240117	0.36	N	008370	500	60 억		189725	N	N	0	N	00	N
20	20241029	140239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	-10	5	-0.20	40405815	8221	56.61	4900	4960	4895	6380	3445	4915	4914.95	1.58	0	-1055	4968	4941	4908	4881	4848	4925	4865	60	1465	500	3630	5	1	12000000	589	8.97	0.63	12	0.07	547.00	7738.00	5740	20240718	-14.55	4000	20240117	22.62	5740	-14.55	20240718	4000	22.62	20240117	5740	-14.55	20240718	4000	22.62	20240117	0.36	N	008370	500	60 억		189725	N	N	0	N	00	N
21	20241029	130240	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	-10	5	-0.20	28427975	5776	39.77	4900	4960	4895	6380	3445	4915	4921.74	1.58	0	-1055	4968	4941	4908	4881	4848	4925	4865	60	1465	500	3630	5	1	12000000	589	8.97	0.63	12	0.05	547.00	7738.00	5740	20240718	-14.55	4000	20240117	22.62	5740	-14.55	20240718	4000	22.62	20240117	5740	-14.55	20240718	4000	22.62	20240117	0.36	N	008370	500	60 억		189725	N	N	0	N	00	N
22	20241029	120241	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	-10	5	-0.20	26529440	5389	37.11	4900	4960	4895	6380	3445	4915	4922.89	1.58	0	-1055	4968	4941	4908	4881	4848	4925	4865	60	1465	500	3630	5	1	12000000	589	8.97	0.63	12	0.04	547.00	7738.00	5740	20240718	-14.55	4000	20240117	22.62	5740	-14.55	20240718	4000	22.62	20240117	5740	-14.55	20240718	4000	22.62	20240117	0.36	N	008370	500	60 억		189725	N	N	0	N	00	N
23	20241029	110240	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	25	2	0.51	15955205	3239	22.30	4900	4960	4895	6380	3445	4915	4925.97	1.58	0	-805	4968	4941	4908	4881	4848	4925	4865	60	1465	500	3630	5	1	12000000	593	9.03	0.64	12	0.03	547.00	7738.00	5740	20240718	-13.94	4000	20240117	23.50	5740	-13.94	20240718	4000	23.50	20240117	5740	-13.94	20240718	4000	23.50	20240117	0.36	N	008370	500	60 억		189725	N	N	0	N	00	N
24	20241029	100240	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	10	2	0.20	4542930	925	6.37	4900	4960	4895	6380	3445	4915	4911.28	1.58	0	-143	4968	4941	4908	4881	4848	4925	4865	60	1465	500	3630	5	1	12000000	591	9.00	0.64	12	0.01	547.00	7738.00	5740	20240718	-14.20	4000	20240117	23.12	5740	-14.20	20240718	4000	23.12	20240117	5740	-14.20	20240718	4000	23.12	20240117	0.36	N	008370	500	60 억		189725	N	N	0	N	00	N
25	20241028	160238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	-5	5	-0.10	71073380	14518	162.16	4920	4935	4875	6390	3445	4920	4895.53	1.58	0	-440	4950	4935	4910	4895	4870	4922	4882	60	1470	500	3640	5	1	12000000	590	8.99	0.64	12	0.12	547.00	7738.00	5740	20240718	-14.37	4000	20240117	22.88	5740	-14.37	20240718	4000	22.88	20240117	5740	-14.37	20240718	4000	22.88	20240117	0.36	N	008370	500	60 억		190165	N	N	0	N	00	N
26	20241028	150239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	-10	5	-0.20	69081295	14113	157.63	4920	4935	4875	6390	3445	4920	4894.86	1.58	0	-244	4950	4935	4910	4895	4870	4922	4882	60	1470	500	3640	5	1	12000000	589	8.98	0.63	12	0.12	547.00	7738.00	5740	20240718	-14.46	4000	20240117	22.75	5740	-14.46	20240718	4000	22.75	20240117	5740	-14.46	20240718	4000	22.75	20240117	0.36	N	008370	500	60 억		190165	N	N	0	N	00	N
27	20241028	140240	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	0	3	0.00	63333135	12942	144.55	4920	4920	4875	6390	3445	4920	4893.60	1.58	0	-59	4950	4935	4910	4895	4870	4922	4882	60	1470	500	3640	5	1	12000000	590	8.99	0.64	12	0.11	547.00	7738.00	5740	20240718	-14.29	4000	20240117	23.00	5740	-14.29	20240718	4000	23.00	20240117	5740	-14.29	20240718	4000	23.00	20240117	0.36	N	008370	500	60 억		190165	N	N	0	N	00	N
28	20241028	130239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	-25	5	-0.51	48586245	9939	111.01	4920	4920	4875	6390	3445	4920	4888.42	1.58	0	-35	4950	4935	4910	4895	4870	4922	4882	60	1470	500	3640	5	1	12000000	587	8.95	0.63	12	0.08	547.00	7738.00	5740	20240718	-14.72	4000	20240117	22.38	5740	-14.72	20240718	4000	22.38	20240117	5740	-14.72	20240718	4000	22.38	20240117	0.36	N	008370	500	60 억		190165	N	N	0	N	00	N
29	20241028	120240	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	-20	5	-0.41	44876825	9182	102.56	4920	4920	4875	6390	3445	4920	4887.46	1.58	0	-35	4950	4935	4910	4895	4870	4922	4882	60	1470	500	3640	5	1	12000000	588	8.96	0.63	12	0.08	547.00	7738.00	5740	20240718	-14.63	4000	20240117	22.50	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	4000	22.50	20240117	0.36	N	008370	500	60 억		190165	N	N	0	N	00	N
30	20241028	110225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	-35	5	-0.71	42975995	8794	98.22	4920	4920	4875	6390	3445	4920	4886.95	1.58	0	106	4950	4935	4910	4895	4870	4922	4882	60	1470	500	3640	5	1	12000000	586	8.93	0.63	12	0.07	547.00	7738.00	5740	20240718	-14.90	4000	20240117	22.12	5740	-14.90	20240718	4000	22.12	20240117	5740	-14.90	20240718	4000	22.12	20240117	0.36	N	008370	500	60 억		190165	N	N	0	N	00	N
31	20241028	100237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	-35	5	-0.71	19935205	4075	45.52	4920	4920	4880	6390	3445	4920	4892.03	1.58	0	159	4950	4935	4910	4895	4870	4922	4882	60	1470	500	3640	5	1	12000000	586	8.93	0.63	12	0.03	547.00	7738.00	5740	20240718	-14.90	4000	20240117	22.12	5740	-14.90	20240718	4000	22.12	20240117	5740	-14.90	20240718	4000	22.12	20240117	0.36	N	008370	500	60 억		190165	N	N	0	N	00	N
32	20241028	090237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	-20	5	-0.41	196620	40	0.45	4920	4920	4900	6390	3445	4920	4914.71	1.58	0	-9	4950	4935	4910	4895	4870	4922	4882	60	1470	500	3640	5	1	12000000	588	8.96	0.63	12	0.00	547.00	7738.00	5740	20240718	-14.63	4000	20240117	22.50	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	4000	22.50	20240117	0.36	N	008370	500	60 억		190165	N	N	0	N	00	N
33	20241025	160236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	20	2	0.41	43846510	8953	126.21	4925	4925	4885	6370	3430	4900	4897.41	1.59	0	-275	5006	4952	4901	4847	4796	4980	4875	60	1470	500	3620	5	1	12000000	590	8.99	0.64	12	0.07	547.00	7738.00	5740	20240718	-14.29	4000	20240117	23.00	5740	-14.29	20240718	4000	23.00	20240117	5740	-14.29	20240718	4000	23.00	20240117	0.36	N	008370	500	60 억		190440	N	N	0	N	00	N
34	20241025	150239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	-5	5	-0.10	43748110	8933	125.92	4925	4925	4885	6370	3430	4900	4897.36	1.59	0	-258	5006	4952	4901	4847	4796	4980	4875	60	1470	500	3620	5	1	12000000	587	8.95	0.63	12	0.07	547.00	7738.00	5740	20240718	-14.72	4000	20240117	22.38	5740	-14.72	20240718	4000	22.38	20240117	5740	-14.72	20240718	4000	22.38	20240117	0.36	N	008370	500	60 억		190440	N	N	0	N	00	N
35	20241025	140239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	0	3	0.00	30099500	6154	86.75	4925	4925	4885	6370	3430	4900	4891.05	1.59	0	-248	5006	4952	4901	4847	4796	4980	4875	60	1470	500	3620	5	1	12000000	588	8.96	0.63	12	0.05	547.00	7738.00	5740	20240718	-14.63	4000	20240117	22.50	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	4000	22.50	20240117	0.36	N	008370	500	60 억		190440	N	N	0	N	00	N
36	20241025	130239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	-5	5	-0.10	27007650	5523	77.85	4925	4925	4885	6370	3430	4900	4890.03	1.59	0	-239	5006	4952	4901	4847	4796	4980	4875	60	1470	500	3620	5	1	12000000	587	8.95	0.63	12	0.05	547.00	7738.00	5740	20240718	-14.72	4000	20240117	22.38	5740	-14.72	20240718	4000	22.38	20240117	5740	-14.72	20240718	4000	22.38	20240117	0.36	N	008370	500	60 억		190440	N	N	0	N	00	N
37	20241025	120239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	-10	5	-0.20	26008510	5319	74.98	4925	4925	4885	6370	3430	4900	4889.74	1.59	0	-130	5006	4952	4901	4847	4796	4980	4875	60	1470	500	3620	5	1	12000000	587	8.94	0.63	12	0.04	547.00	7738.00	5740	20240718	-14.81	4000	20240117	22.25	5740	-14.81	20240718	4000	22.25	20240117	5740	-14.81	20240718	4000	22.25	20240117	0.36	N	008370	500	60 억		190440	N	N	0	N	00	N
38	20241025	110238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	-10	5	-0.20	24463270	5003	70.52	4925	4925	4885	6370	3430	4900	4889.72	1.59	0	-130	5006	4952	4901	4847	4796	4980	4875	60	1470	500	3620	5	1	12000000	587	8.94	0.63	12	0.04	547.00	7738.00	5740	20240718	-14.81	4000	20240117	22.25	5740	-14.81	20240718	4000	22.25	20240117	5740	-14.81	20240718	4000	22.25	20240117	0.36	N	008370	500	60 억		190440	N	N	0	N	00	N
39	20241025	100239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	0	3	0.00	5571420	1140	16.07	4925	4925	4885	6370	3430	4900	4887.21	1.59	0	46	5006	4952	4901	4847	4796	4980	4875	60	1470	500	3620	5	1	12000000	588	8.96	0.63	12	0.01	547.00	7738.00	5740	20240718	-14.63	4000	20240117	22.50	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	4000	22.50	20240117	0.36	N	008370	500	60 억		190440	N	N	0	N	00	N
40	20241025	090237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	-15	5	-0.31	206705	42	0.59	4925	4925	4885	6370	3430	4900	4921.55	1.59	0	-24	5006	4952	4901	4847	4796	4980	4875	60	1470	500	3620	5	1	12000000	586	8.93	0.63	12	0.00	547.00	7738.00	5740	20240718	-14.90	4000	20240117	22.12	5740	-14.90	20240718	4000	22.12	20240117	5740	-14.90	20240718	4000	22.12	20240117	0.36	N	008370	500	60 억		190440	N	N	0	N	00	N
41	20241024	160236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	10	2	0.20	34879520	7094	152.46	4850	4955	4850	6350	3425	4890	4916.76	1.60	0	-1505	5043	4966	4908	4831	4773	4937	4802	60	1460	500	3610	5	1	12000000	588	8.96	0.63	12	0.06	547.00	7738.00	5740	20240718	-14.63	4000	20240117	22.50	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	4000	22.50	20240117	0.37	N	008370	500	60 억		191945	N	N	0	N	00	N
42	20241024	150236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	65	2	1.33	34061715	6928	148.89	4850	4955	4850	6350	3425	4890	4916.53	1.60	0	-1464	5043	4966	4908	4831	4773	4937	4802	60	1460	500	3610	5	1	12000000	595	9.06	0.64	12	0.06	547.00	7738.00	5740	20240718	-13.68	4000	20240117	23.88	5740	-13.68	20240718	4000	23.88	20240117	5740	-13.68	20240718	4000	23.88	20240117	0.37	N	008370	500	60 억		191945	N	N	0	N	00	N
43	20241024	140236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	-20	5	-0.41	7678260	1575	33.85	4850	4940	4850	6350	3425	4890	4875.09	1.60	0	-495	5043	4966	4908	4831	4773	4937	4802	60	1460	500	3610	5	1	12000000	584	8.90	0.63	12	0.01	547.00	7738.00	5740	20240718	-15.16	4000	20240117	21.75	5740	-15.16	20240718	4000	21.75	20240117	5740	-15.16	20240718	4000	21.75	20240117	0.37	N	008370	500	60 억		191945	N	N	0	N	00	N
44	20241024	130238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	-5	5	-0.10	6134435	1258	27.04	4850	4940	4850	6350	3425	4890	4876.34	1.60	0	-491	5043	4966	4908	4831	4773	4937	4802	60	1460	500	3610	5	1	12000000	586	8.93	0.63	12	0.01	547.00	7738.00	5740	20240718	-14.90	4000	20240117	22.12	5740	-14.90	20240718	4000	22.12	20240117	5740	-14.90	20240718	4000	22.12	20240117	0.37	N	008370	500	60 억		191945	N	N	0	N	00	N
45	20241024	120237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	-15	5	-0.31	3472790	714	15.34	4850	4890	4850	6350	3425	4890	4863.85	1.60	0	-213	5043	4966	4908	4831	4773	4937	4802	60	1460	500	3610	5	1	12000000	585	8.91	0.63	12	0.01	547.00	7738.00	5740	20240718	-15.07	4000	20240117	21.88	5740	-15.07	20240718	4000	21.88	20240117	5740	-15.07	20240718	4000	21.88	20240117	0.37	N	008370	500	60 억		191945	N	N	0	N	00	N
46	20241024	110237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	-15	5	-0.31	3472790	714	15.34	4850	4890	4850	6350	3425	4890	4863.85	1.60	0	-213	5043	4966	4908	4831	4773	4937	4802	60	1460	500	3610	5	1	12000000	585	8.91	0.63	12	0.01	547.00	7738.00	5740	20240718	-15.07	4000	20240117	21.88	5740	-15.07	20240718	4000	21.88	20240117	5740	-15.07	20240718	4000	21.88	20240117	0.37	N	008370	500	60 억		191945	N	N	0	N	00	N
47	20241024	100237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	-15	5	-0.31	1974350	406	8.73	4850	4890	4850	6350	3425	4890	4862.93	1.60	0	-213	5043	4966	4908	4831	4773	4937	4802	60	1460	500	3610	5	1	12000000	585	8.91	0.63	12	0.00	547.00	7738.00	5740	20240718	-15.07	4000	20240117	21.88	5740	-15.07	20240718	4000	21.88	20240117	5740	-15.07	20240718	4000	21.88	20240117	0.37	N	008370	500	60 억		191945	N	N	0	N	00	N
48	20241024	090221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-40	5	-0.82	4850	1	0.02	4850	4850	4850	6350	3425	4890	4850.00	1.60	0	0	5043	4966	4908	4831	4773	4937	4802	60	1460	500	3610	5	1	12000000	582	8.87	0.63	12	0.00	547.00	7738.00	5740	20240718	-15.51	4000	20240117	21.25	5740	-15.51	20240718	4000	21.25	20240117	5740	-15.51	20240718	4000	21.25	20240117	0.37	N	008370	500	60 억		191945	N	N	0	N	00	N
49	20241023	160238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	10	2	0.20	22755040	4653	54.47	4985	4985	4850	6340	3420	4880	4890.40	1.60	0	-543	4940	4910	4865	4835	4790	4925	4850	60	1460	500	3610	5	1	12000000	587	8.94	0.63	12	0.04	547.00	7738.00	5740	20240718	-14.81	4000	20240117	22.25	5740	-14.81	20240718	4000	22.25	20240117	5740	-14.81	20240718	4000	22.25	20240117	0.37	N	008370	500	60 억		192488	N	N	0	N	00	N
50	20241023	150240	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	20	2	0.41	20999380	4294	50.26	4985	4985	4850	6340	3420	4880	4890.40	1.60	0	-542	4940	4910	4865	4835	4790	4925	4850	60	1460	500	3610	5	1	12000000	588	8.96	0.63	12	0.04	547.00	7738.00	5740	20240718	-14.63	4000	20240117	22.50	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	4000	22.50	20240117	0.37	N	008370	500	60 억		192488	N	N	0	N	00	N
51	20241023	140241	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	0	3	0.00	15043985	3077	36.02	4985	4985	4850	6340	3420	4880	4889.17	1.60	0	-432	4940	4910	4865	4835	4790	4925	4850	60	1460	500	3610	5	1	12000000	586	8.92	0.63	12	0.03	547.00	7738.00	5740	20240718	-14.98	4000	20240117	22.00	5740	-14.98	20240718	4000	22.00	20240117	5740	-14.98	20240718	4000	22.00	20240117	0.37	N	008370	500	60 억		192488	N	N	0	N	00	N
52	20241023	130238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	5	2	0.10	12075590	2469	28.90	4985	4985	4850	6340	3420	4880	4890.88	1.60	0	-326	4940	4910	4865	4835	4790	4925	4850	60	1460	500	3610	5	1	12000000	586	8.93	0.63	12	0.02	547.00	7738.00	5740	20240718	-14.90	4000	20240117	22.12	5740	-14.90	20240718	4000	22.12	20240117	5740	-14.90	20240718	4000	22.12	20240117	0.37	N	008370	500	60 억		192488	N	N	0	N	00	N
53	20241023	120236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	0	3	0.00	11884990	2430	28.44	4985	4985	4850	6340	3420	4880	4890.94	1.60	0	-287	4940	4910	4865	4835	4790	4925	4850	60	1460	500	3610	5	1	12000000	586	8.92	0.63	12	0.02	547.00	7738.00	5740	20240718	-14.98	4000	20240117	22.00	5740	-14.98	20240718	4000	22.00	20240117	5740	-14.98	20240718	4000	22.00	20240117	0.37	N	008370	500	60 억		192488	N	N	0	N	00	N
54	20241023	110237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	-5	5	-0.10	11460585	2343	27.43	4985	4985	4850	6340	3420	4880	4891.41	1.60	0	-288	4940	4910	4865	4835	4790	4925	4850	60	1460	500	3610	5	1	12000000	585	8.91	0.63	12	0.02	547.00	7738.00	5740	20240718	-15.07	4000	20240117	21.88	5740	-15.07	20240718	4000	21.88	20240117	5740	-15.07	20240718	4000	21.88	20240117	0.37	N	008370	500	60 억		192488	N	N	0	N	00	N
55	20241023	100236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	15	2	0.31	8132885	1659	19.42	4985	4985	4850	6340	3420	4880	4902.28	1.60	0	-395	4940	4910	4865	4835	4790	4925	4850	60	1460	500	3610	5	1	12000000	587	8.95	0.63	12	0.01	547.00	7738.00	5740	20240718	-14.72	4000	20240117	22.38	5740	-14.72	20240718	4000	22.38	20240117	5740	-14.72	20240718	4000	22.38	20240117	0.37	N	008370	500	60 억		192488	N	N	0	N	00	N
56	20241023	090236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	105	2	2.15	1036880	208	2.43	4985	4985	4985	6340	3420	4880	4985.00	1.60	0	-6	4940	4910	4865	4835	4790	4925	4850	60	1460	500	3610	5	1	12000000	598	9.11	0.64	12	0.00	547.00	7738.00	5740	20240718	-13.15	4000	20240117	24.62	5740	-13.15	20240718	4000	24.62	20240117	5740	-13.15	20240718	4000	24.62	20240117	0.37	N	008370	500	60 억		192488	N	N	0	N	00	N
57	20241022	160234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	10	2	0.21	41545940	8543	101.38	4820	4895	4820	6330	3410	4870	4863.16	1.61	0	-705	4940	4905	4860	4825	4780	4922	4842	60	1460	500	3600	5	1	12000000	586	8.92	0.63	12	0.07	547.00	7738.00	5740	20240718	-14.98	4000	20240117	22.00	5740	-14.98	20240718	4000	22.00	20240117	5740	-14.98	20240718	4000	22.00	20240117	0.38	N	008370	500	60 억		193193	N	N	0	N	00	N
58	20241022	150237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	25	2	0.51	39764275	8178	97.05	4820	4895	4820	6330	3410	4870	4862.35	1.61	0	-371	4940	4905	4860	4825	4780	4922	4842	60	1460	500	3600	5	1	12000000	587	8.95	0.63	12	0.07	547.00	7738.00	5740	20240718	-14.72	4000	20240117	22.38	5740	-14.72	20240718	4000	22.38	20240117	5740	-14.72	20240718	4000	22.38	20240117	0.38	N	008370	500	60 억		193193	N	N	0	N	00	N
59	20241022	140238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	20	2	0.41	39015850	8025	95.23	4820	4895	4820	6330	3410	4870	4861.79	1.61	0	-312	4940	4905	4860	4825	4780	4922	4842	60	1460	500	3600	5	1	12000000	587	8.94	0.63	12	0.07	547.00	7738.00	5740	20240718	-14.81	4000	20240117	22.25	5740	-14.81	20240718	4000	22.25	20240117	5740	-14.81	20240718	4000	22.25	20240117	0.38	N	008370	500	60 억		193193	N	N	0	N	00	N
60	20241022	130236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	10	2	0.21	35448420	7295	86.57	4820	4895	4820	6330	3410	4870	4859.28	1.61	0	-312	4940	4905	4860	4825	4780	4922	4842	60	1460	500	3600	5	1	12000000	586	8.92	0.63	12	0.06	547.00	7738.00	5740	20240718	-14.98	4000	20240117	22.00	5740	-14.98	20240718	4000	22.00	20240117	5740	-14.98	20240718	4000	22.00	20240117	0.38	N	008370	500	60 억		193193	N	N	0	N	00	N
61	20241022	120236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	15	2	0.31	32969365	6787	80.54	4820	4895	4820	6330	3410	4870	4857.72	1.61	0	-312	4940	4905	4860	4825	4780	4922	4842	60	1460	500	3600	5	1	12000000	586	8.93	0.63	12	0.06	547.00	7738.00	5740	20240718	-14.90	4000	20240117	22.12	5740	-14.90	20240718	4000	22.12	20240117	5740	-14.90	20240718	4000	22.12	20240117	0.38	N	008370	500	60 억		193193	N	N	0	N	00	N
62	20241022	110235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	-25	5	-0.51	18363910	3798	45.07	4820	4875	4820	6330	3410	4870	4835.15	1.61	0	-206	4940	4905	4860	4825	4780	4922	4842	60	1460	500	3600	5	1	12000000	581	8.86	0.63	12	0.03	547.00	7738.00	5740	20240718	-15.59	4000	20240117	21.12	5740	-15.59	20240718	4000	21.12	20240117	5740	-15.59	20240718	4000	21.12	20240117	0.38	N	008370	500	60 억		193193	N	N	0	N	00	N
63	20241022	100236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-20	5	-0.41	18208775	3766	44.69	4820	4875	4820	6330	3410	4870	4835.04	1.61	0	-183	4940	4905	4860	4825	4780	4922	4842	60	1460	500	3600	5	1	12000000	582	8.87	0.63	12	0.03	547.00	7738.00	5740	20240718	-15.51	4000	20240117	21.25	5740	-15.51	20240718	4000	21.25	20240117	5740	-15.51	20240718	4000	21.25	20240117	0.38	N	008370	500	60 억		193193	N	N	0	N	00	N
64	20241022	090236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	-50	5	-1.03	5403220	1121	13.30	4820	4820	4820	6330	3410	4870	4820.00	1.61	0	238	4940	4905	4860	4825	4780	4922	4842	60	1460	500	3600	5	1	12000000	578	8.81	0.62	12	0.01	547.00	7738.00	5740	20240718	-16.03	4000	20240117	20.50	5740	-16.03	20240718	4000	20.50	20240117	5740	-16.03	20240718	4000	20.50	20240117	0.38	N	008370	500	60 억		193193	N	N	0	N	00	N
65	20241021	160235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	0	3	0.00	40972780	8426	71.38	4815	4895	4815	6330	3410	4870	4862.66	1.62	0	-778	5123	4996	4783	4656	4443	5060	4720	60	1460	500	3600	5	1	12000000	584	8.90	0.63	12	0.07	547.00	7738.00	5740	20240718	-15.16	4000	20240117	21.75	5740	-15.16	20240718	4000	21.75	20240117	5740	-15.16	20240718	4000	21.75	20240117	0.38	N	008370	500	60 억		193948	N	N	0	N	00	N
66	20241021	150236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	5	2	0.10	39083150	8038	68.10	4815	4895	4815	6330	3410	4870	4862.30	1.62	0	-523	5123	4996	4783	4656	4443	5060	4720	60	1460	500	3600	5	1	12000000	585	8.91	0.63	12	0.07	547.00	7738.00	5740	20240718	-15.07	4000	20240117	21.88	5740	-15.07	20240718	4000	21.88	20240117	5740	-15.07	20240718	4000	21.88	20240117	0.38	N	008370	500	60 억		193948	N	N	0	N	00	N
67	20241021	140236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4865	-5	5	-0.10	38245550	7866	66.64	4815	4895	4815	6330	3410	4870	4862.13	1.62	0	-507	5123	4996	4783	4656	4443	5060	4720	60	1460	500	3600	5	1	12000000	584	8.89	0.63	12	0.07	547.00	7738.00	5740	20240718	-15.24	4000	20240117	21.62	5740	-15.24	20240718	4000	21.62	20240117	5740	-15.24	20240718	4000	21.62	20240117	0.38	N	008370	500	60 억		193948	N	N	0	N	00	N
68	20241021	130235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	5	2	0.10	32888355	6764	57.30	4815	4895	4815	6330	3410	4870	4862.26	1.62	0	-520	5123	4996	4783	4656	4443	5060	4720	60	1460	500	3600	5	1	12000000	585	8.91	0.63	12	0.06	547.00	7738.00	5740	20240718	-15.07	4000	20240117	21.88	5740	-15.07	20240718	4000	21.88	20240117	5740	-15.07	20240718	4000	21.88	20240117	0.38	N	008370	500	60 억		193948	N	N	0	N	00	N
69	20241021	120235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	15	2	0.31	20479845	4214	35.70	4815	4895	4815	6330	3410	4870	4859.95	1.62	0	-512	5123	4996	4783	4656	4443	5060	4720	60	1460	500	3600	5	1	12000000	586	8.93	0.63	12	0.04	547.00	7738.00	5740	20240718	-14.90	4000	20240117	22.12	5740	-14.90	20240718	4000	22.12	20240117	5740	-14.90	20240718	4000	22.12	20240117	0.38	N	008370	500	60 억		193948	N	N	0	N	00	N
70	20241021	110234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	0	3	0.00	19708340	4056	34.36	4815	4895	4815	6330	3410	4870	4859.06	1.62	0	-490	5123	4996	4783	4656	4443	5060	4720	60	1460	500	3600	5	1	12000000	584	8.90	0.63	12	0.03	547.00	7738.00	5740	20240718	-15.16	4000	20240117	21.75	5740	-15.16	20240718	4000	21.75	20240117	5740	-15.16	20240718	4000	21.75	20240117	0.38	N	008370	500	60 억		193948	N	N	0	N	00	N
71	20241021	100236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	0	3	0.00	7422850	1525	12.92	4815	4895	4815	6330	3410	4870	4867.44	1.62	0	-614	5123	4996	4783	4656	4443	5060	4720	60	1460	500	3600	5	1	12000000	584	8.90	0.63	12	0.01	547.00	7738.00	5740	20240718	-15.16	4000	20240117	21.75	5740	-15.16	20240718	4000	21.75	20240117	5740	-15.16	20240718	4000	21.75	20240117	0.38	N	008370	500	60 억		193948	N	N	0	N	00	N
72	20241021	090234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	0	3	0.00	3254570	670	5.68	4815	4870	4815	6330	3410	4870	4857.57	1.62	0	-530	5123	4996	4783	4656	4443	5060	4720	60	1460	500	3600	5	1	12000000	584	8.90	0.63	12	0.01	547.00	7738.00	5740	20240718	-15.16	4000	20240117	21.75	5740	-15.16	20240718	4000	21.75	20240117	5740	-15.16	20240718	4000	21.75	20240117	0.38	N	008370	500	60 억		193948	N	N	0	N	00	N
73	20241018	160234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	35	2	0.72	56628345	11804	43.94	4735	4910	4570	6280	3385	4835	4797.39	1.61	0	578	4928	4881	4858	4811	4788	4870	4800	60	1445	500	3570	5	1	12000000	584	8.90	0.63	12	0.10	547.00	7738.00	5740	20240718	-15.16	4000	20240117	21.75	5740	-15.16	20240718	4000	21.75	20240117	5740	-15.16	20240718	4000	21.75	20240117	0.38	N	008370	500	60 억		193369	N	N	0	N	00	N
74	20241018	150238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-5	5	-0.10	56487595	11775	43.83	4735	4910	4570	6280	3385	4835	4797.25	1.61	0	578	4928	4881	4858	4811	4788	4870	4800	60	1445	500	3570	5	1	12000000	580	8.83	0.62	12	0.10	547.00	7738.00	5740	20240718	-15.85	4000	20240117	20.75	5740	-15.85	20240718	4000	20.75	20240117	5740	-15.85	20240718	4000	20.75	20240117	0.38	N	008370	500	60 억		193369	N	N	0	N	00	N
75	20241018	140242	57	100.00	KOSDAQ		화학	N	N	N	N		N	4825	-10	5	-0.21	52528665	10958	40.79	4735	4910	4570	6280	3385	4835	4793.64	1.61	0	463	4928	4881	4858	4811	4788	4870	4800	60	1445	500	3570	5	1	12000000	579	8.82	0.62	12	0.09	547.00	7738.00	5740	20240718	-15.94	4000	20240117	20.62	5740	-15.94	20240718	4000	20.62	20240117	5740	-15.94	20240718	4000	20.62	20240117	0.38	N	008370	500	60 억		193369	N	N	0	N	00	N
76	20241018	130236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	-25	5	-0.52	47704515	9961	37.08	4735	4910	4570	6280	3385	4835	4789.13	1.61	0	528	4928	4881	4858	4811	4788	4870	4800	60	1445	500	3570	5	1	12000000	577	8.79	0.62	12	0.08	547.00	7738.00	5740	20240718	-16.20	4000	20240117	20.25	5740	-16.20	20240718	4000	20.25	20240117	5740	-16.20	20240718	4000	20.25	20240117	0.38	N	008370	500	60 억		193369	N	N	0	N	00	N
77	20241018	120241	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	-15	5	-0.31	47502465	9919	36.92	4735	4910	4570	6280	3385	4835	4789.04	1.61	0	528	4928	4881	4858	4811	4788	4870	4800	60	1445	500	3570	5	1	12000000	578	8.81	0.62	12	0.08	547.00	7738.00	5740	20240718	-16.03	4000	20240117	20.50	5740	-16.03	20240718	4000	20.50	20240117	5740	-16.03	20240718	4000	20.50	20240117	0.38	N	008370	500	60 억		193369	N	N	0	N	00	N
78	20241018	110238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-5	5	-0.10	28249095	5980	22.26	4735	4865	4570	6280	3385	4835	4723.93	1.61	0	447	4928	4881	4858	4811	4788	4870	4800	60	1445	500	3570	5	1	12000000	580	8.83	0.62	12	0.05	547.00	7738.00	5740	20240718	-15.85	4000	20240117	20.75	5740	-15.85	20240718	4000	20.75	20240117	5740	-15.85	20240718	4000	20.75	20240117	0.38	N	008370	500	60 억		193369	N	N	0	N	00	N
79	20241018	100235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	5	2	0.10	27519735	5829	21.70	4735	4865	4570	6280	3385	4835	4721.18	1.61	0	449	4928	4881	4858	4811	4788	4870	4800	60	1445	500	3570	5	1	12000000	581	8.85	0.63	12	0.05	547.00	7738.00	5740	20240718	-15.68	4000	20240117	21.00	5740	-15.68	20240718	4000	21.00	20240117	5740	-15.68	20240718	4000	21.00	20240117	0.38	N	008370	500	60 억		193369	N	N	0	N	00	N
80	20241018	090235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	-55	5	-1.14	18573500	3974	14.79	4735	4830	4570	6280	3385	4835	4673.75	1.61	0	967	4928	4881	4858	4811	4788	4870	4800	60	1445	500	3570	5	1	12000000	574	8.74	0.62	12	0.03	547.00	7738.00	5740	20240718	-16.72	4000	20240117	19.50	5740	-16.72	20240718	4000	19.50	20240117	5740	-16.72	20240718	4000	19.50	20240117	0.38	N	008370	500	60 억		193369	N	N	0	N	00	N
81	20241017	160234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	-65	5	-1.33	131099215	26866	233.68	4860	4905	4835	6370	3430	4900	4879.74	1.62	0	-651	4966	4932	4911	4877	4856	4950	4895	60	1470	500	3620	5	1	12000000	580	8.84	0.62	12	0.22	547.00	7738.00	5740	20240718	-15.77	4000	20240117	20.88	5740	-15.77	20240718	4000	20.88	20240117	5740	-15.77	20240718	4000	20.88	20240117	0.38	N	008370	500	60 억		194020	N	N	0	N	00	N
82	20241017	150235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	-65	5	-1.33	127824120	26189	227.79	4860	4905	4835	6370	3430	4900	4880.83	1.62	0	-45	4966	4932	4911	4877	4856	4950	4895	60	1470	500	3620	5	1	12000000	580	8.84	0.62	12	0.22	547.00	7738.00	5740	20240718	-15.77	4000	20240117	20.88	5740	-15.77	20240718	4000	20.88	20240117	5740	-15.77	20240718	4000	20.88	20240117	0.38	N	008370	500	60 억		194020	N	N	0	N	00	N
83	20241017	140234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	0	3	0.00	69921315	14275	124.16	4860	4905	4855	6370	3430	4900	4898.17	1.62	0	37	4966	4932	4911	4877	4856	4950	4895	60	1470	500	3620	5	1	12000000	588	8.96	0.63	12	0.12	547.00	7738.00	5740	20240718	-14.63	4000	20240117	22.50	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	4000	22.50	20240117	0.38	N	008370	500	60 억		194020	N	N	0	N	00	N
84	20241017	130235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	0	3	0.00	68294515	13943	121.28	4860	4905	4855	6370	3430	4900	4898.12	1.62	0	37	4966	4932	4911	4877	4856	4950	4895	60	1470	500	3620	5	1	12000000	588	8.96	0.63	12	0.12	547.00	7738.00	5740	20240718	-14.63	4000	20240117	22.50	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	4000	22.50	20240117	0.38	N	008370	500	60 억		194020	N	N	0	N	00	N
85	20241017	120235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	5	2	0.10	48150560	9832	85.52	4860	4905	4855	6370	3430	4900	4897.33	1.62	0	37	4966	4932	4911	4877	4856	4950	4895	60	1470	500	3620	5	1	12000000	589	8.97	0.63	12	0.08	547.00	7738.00	5740	20240718	-14.55	4000	20240117	22.62	5740	-14.55	20240718	4000	22.62	20240117	5740	-14.55	20240718	4000	22.62	20240117	0.38	N	008370	500	60 억		194020	N	N	0	N	00	N
86	20241017	110236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	5	2	0.10	23017925	4703	40.91	4860	4905	4855	6370	3430	4900	4894.31	1.62	0	37	4966	4932	4911	4877	4856	4950	4895	60	1470	500	3620	5	1	12000000	589	8.97	0.63	12	0.04	547.00	7738.00	5740	20240718	-14.55	4000	20240117	22.62	5740	-14.55	20240718	4000	22.62	20240117	5740	-14.55	20240718	4000	22.62	20240117	0.38	N	008370	500	60 억		194020	N	N	0	N	00	N
87	20241017	100235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	-25	5	-0.51	2551710	525	4.57	4860	4875	4855	6370	3430	4900	4860.40	1.62	0	24	4966	4932	4911	4877	4856	4950	4895	60	1470	500	3620	5	1	12000000	585	8.91	0.63	12	0.00	547.00	7738.00	5740	20240718	-15.07	4000	20240117	21.88	5740	-15.07	20240718	4000	21.88	20240117	5740	-15.07	20240718	4000	21.88	20240117	0.38	N	008370	500	60 억		194020	N	N	0	N	00	N
88	20241017	090234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	0	3	0.00	0	0	0.00	0	0	0	6370	3430	4900	0.00	1.62	0	0	4966	4932	4911	4877	4856	4950	4895	60	1470	500	3620	5	1	12000000	588	8.96	0.63	12	0.00	547.00	7738.00	5740	20240718	-14.63	4000	20240117	22.50	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	4000	22.50	20240117	0.38	N	008370	500	60 억		194020	N	N	0	N	00	N
89	20241016	160233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	5	2	0.10	56346490	11497	57.24	4895	4945	4890	6360	3430	4895	4900.98	1.63	0	-1084	4951	4922	4891	4862	4831	4937	4877	60	1465	500	3620	5	1	12000000	588	8.96	0.63	12	0.10	547.00	7738.00	5740	20240718	-14.63	4000	20240117	22.50	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	4000	22.50	20240117	0.42	N	008370	500	60 억		195104	N	N	0	N	00	N
90	20241016	150235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	5	2	0.10	55748680	11375	56.63	4895	4945	4890	6360	3430	4895	4900.98	1.63	0	-1045	4951	4922	4891	4862	4831	4937	4877	60	1465	500	3620	5	1	12000000	588	8.96	0.63	12	0.09	547.00	7738.00	5740	20240718	-14.63	4000	20240117	22.50	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	4000	22.50	20240117	0.42	N	008370	500	60 억		195104	N	N	0	N	00	N
91	20241016	140235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	-5	5	-0.10	43462350	8871	44.16	4895	4945	4890	6360	3430	4895	4899.37	1.63	0	-890	4951	4922	4891	4862	4831	4937	4877	60	1465	500	3620	5	1	12000000	587	8.94	0.63	12	0.07	547.00	7738.00	5740	20240718	-14.81	4000	20240117	22.25	5740	-14.81	20240718	4000	22.25	20240117	5740	-14.81	20240718	4000	22.25	20240117	0.42	N	008370	500	60 억		195104	N	N	0	N	00	N
92	20241016	130234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	0	3	0.00	23895440	4872	24.25	4895	4945	4895	6360	3430	4895	4904.65	1.63	0	-205	4951	4922	4891	4862	4831	4937	4877	60	1465	500	3620	5	1	12000000	587	8.95	0.63	12	0.04	547.00	7738.00	5740	20240718	-14.72	4000	20240117	22.38	5740	-14.72	20240718	4000	22.38	20240117	5740	-14.72	20240718	4000	22.38	20240117	0.42	N	008370	500	60 억		195104	N	N	0	N	00	N
93	20241016	120234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	5	2	0.10	14769215	3009	14.98	4895	4945	4895	6360	3430	4895	4908.35	1.63	0	125	4951	4922	4891	4862	4831	4937	4877	60	1465	500	3620	5	1	12000000	588	8.96	0.63	12	0.03	547.00	7738.00	5740	20240718	-14.63	4000	20240117	22.50	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	4000	22.50	20240117	0.42	N	008370	500	60 억		195104	N	N	0	N	00	N
94	20241016	110234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	15	2	0.31	13105845	2670	13.29	4895	4945	4895	6360	3430	4895	4908.56	1.63	0	253	4951	4922	4891	4862	4831	4937	4877	60	1465	500	3620	5	1	12000000	589	8.98	0.63	12	0.02	547.00	7738.00	5740	20240718	-14.46	4000	20240117	22.75	5740	-14.46	20240718	4000	22.75	20240117	5740	-14.46	20240718	4000	22.75	20240117	0.42	N	008370	500	60 억		195104	N	N	0	N	00	N
95	20241016	100233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	20	2	0.41	7378880	1503	7.48	4895	4945	4895	6360	3430	4895	4909.43	1.63	0	293	4951	4922	4891	4862	4831	4937	4877	60	1465	500	3620	5	1	12000000	590	8.99	0.64	12	0.01	547.00	7738.00	5740	20240718	-14.37	4000	20240117	22.88	5740	-14.37	20240718	4000	22.88	20240117	5740	-14.37	20240718	4000	22.88	20240117	0.42	N	008370	500	60 억		195104	N	N	0	N	00	N
96	20241016	090234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	50	2	1.02	514030	105	0.52	4895	4945	4895	6360	3430	4895	4895.52	1.63	0	-15	4951	4922	4891	4862	4831	4937	4877	60	1465	500	3620	5	1	12000000	593	9.04	0.64	12	0.00	547.00	7738.00	5740	20240718	-13.85	4000	20240117	23.62	5740	-13.85	20240718	4000	23.62	20240117	5740	-13.85	20240718	4000	23.62	20240117	0.42	N	008370	500	60 억		195104	N	N	0	N	00	N
97	20241015	160232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	5	2	0.10	98216470	20041	160.26	4860	4920	4860	6350	3425	4890	4900.78	1.63	0	-901	4943	4916	4878	4851	4813	4922	4857	60	1460	500	3610	5	1	12000000	587	8.95	0.63	12	0.17	547.00	7738.00	5740	20240718	-14.72	4000	20240117	22.38	5740	-14.72	20240718	4000	22.38	20240117	5740	-14.72	20240718	4000	22.38	20240117	0.42	N	008370	500	60 억		196005	N	N	0	N	00	N
98	20241015	150234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	30	2	0.61	94460150	19275	154.14	4860	4920	4860	6350	3425	4890	4900.66	1.63	0	-887	4943	4916	4878	4851	4813	4922	4857	60	1460	500	3610	5	1	12000000	590	8.99	0.64	12	0.16	547.00	7738.00	5740	20240718	-14.29	4000	20240117	23.00	5740	-14.29	20240718	4000	23.00	20240117	5740	-14.29	20240718	4000	23.00	20240117	0.42	N	008370	500	60 억		196005	N	N	0	N	00	N
99	20241015	140235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	15	2	0.31	70182685	14320	114.51	4860	4920	4860	6350	3425	4890	4901.03	1.63	0	370	4943	4916	4878	4851	4813	4922	4857	60	1460	500	3610	5	1	12000000	589	8.97	0.63	12	0.12	547.00	7738.00	5740	20240718	-14.55	4000	20240117	22.62	5740	-14.55	20240718	4000	22.62	20240117	5740	-14.55	20240718	4000	22.62	20240117	0.42	N	008370	500	60 억		196005	N	N	0	N	00	N
100	20241015	130234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	10	2	0.20	65008225	13264	106.07	4860	4920	4860	6350	3425	4890	4901.10	1.63	0	-525	4943	4916	4878	4851	4813	4922	4857	60	1460	500	3610	5	1	12000000	588	8.96	0.63	12	0.11	547.00	7738.00	5740	20240718	-14.63	4000	20240117	22.50	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	4000	22.50	20240117	0.42	N	008370	500	60 억		196005	N	N	0	N	00	N
101	20241015	120233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	15	2	0.31	51378230	10484	83.84	4860	4920	4860	6350	3425	4890	4900.63	1.63	0	-635	4943	4916	4878	4851	4813	4922	4857	60	1460	500	3610	5	1	12000000	589	8.97	0.63	12	0.09	547.00	7738.00	5740	20240718	-14.55	4000	20240117	22.62	5740	-14.55	20240718	4000	22.62	20240117	5740	-14.55	20240718	4000	22.62	20240117	0.42	N	008370	500	60 억		196005	N	N	0	N	00	N
102	20241015	110235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	25	2	0.51	40531330	8275	66.17	4860	4920	4860	6350	3425	4890	4898.05	1.63	0	-522	4943	4916	4878	4851	4813	4922	4857	60	1460	500	3610	5	1	12000000	590	8.99	0.64	12	0.07	547.00	7738.00	5740	20240718	-14.37	4000	20240117	22.88	5740	-14.37	20240718	4000	22.88	20240117	5740	-14.37	20240718	4000	22.88	20240117	0.42	N	008370	500	60 억		196005	N	N	0	N	00	N
103	20241015	100235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	0	3	0.00	34844135	7116	56.91	4860	4920	4860	6350	3425	4890	4896.59	1.63	0	-778	4943	4916	4878	4851	4813	4922	4857	60	1460	500	3610	5	1	12000000	587	8.94	0.63	12	0.06	547.00	7738.00	5740	20240718	-14.81	4000	20240117	22.25	5740	-14.81	20240718	4000	22.25	20240117	5740	-14.81	20240718	4000	22.25	20240117	0.42	N	008370	500	60 억		196005	N	N	0	N	00	N
104	20241015	090232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	-5	5	-0.10	592945	122	0.98	4860	4885	4860	6350	3425	4890	4860.20	1.63	0	-19	4943	4916	4878	4851	4813	4922	4857	60	1460	500	3610	5	1	12000000	586	8.93	0.63	12	0.00	547.00	7738.00	5740	20240718	-14.90	4000	20240117	22.12	5740	-14.90	20240718	4000	22.12	20240117	5740	-14.90	20240718	4000	22.12	20240117	0.42	N	008370	500	60 억		196005	N	N	0	N	00	N
105	20241014	160229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	0	3	0.00	60904100	12505	65.54	4890	4905	4840	6350	3425	4890	4870.38	1.64	0	-1382	4983	4936	4893	4846	4803	4960	4870	60	1460	500	3610	5	1	12000000	587	8.94	0.63	12	0.10	547.00	7738.00	5740	20240718	-14.81	4000	20240117	22.25	5740	-14.81	20240718	4000	22.25	20240117	5740	-14.81	20240718	4000	22.25	20240117	0.41	N	008370	500	60 억		197387	N	N	0	N	00	N
106	20241014	150230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	10	2	0.20	50287225	10335	54.17	4890	4900	4840	6350	3425	4890	4865.72	1.64	0	-1382	4983	4936	4893	4846	4803	4960	4870	60	1460	500	3610	5	1	12000000	588	8.96	0.63	12	0.09	547.00	7738.00	5740	20240718	-14.63	4000	20240117	22.50	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	4000	22.50	20240117	0.41	N	008370	500	60 억		197387	N	N	0	N	00	N
107	20241014	140230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	5	2	0.10	43252400	8898	46.64	4890	4895	4840	6350	3425	4890	4860.91	1.64	0	-1270	4983	4936	4893	4846	4803	4960	4870	60	1460	500	3610	5	1	12000000	587	8.95	0.63	12	0.07	547.00	7738.00	5740	20240718	-14.72	4000	20240117	22.38	5740	-14.72	20240718	4000	22.38	20240117	5740	-14.72	20240718	4000	22.38	20240117	0.41	N	008370	500	60 억		197387	N	N	0	N	00	N
108	20241014	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4865	-25	5	-0.51	28939120	5953	31.20	4890	4890	4840	6350	3425	4890	4861.27	1.64	0	-315	4983	4936	4893	4846	4803	4960	4870	60	1460	500	3610	5	1	12000000	584	8.89	0.63	12	0.05	547.00	7738.00	5740	20240718	-15.24	4000	20240117	21.62	5740	-15.24	20240718	4000	21.62	20240117	5740	-15.24	20240718	4000	21.62	20240117	0.41	N	008370	500	60 억		197387	N	N	0	N	00	N
109	20241014	120228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4865	-25	5	-0.51	25163070	5177	27.13	4890	4890	4840	6350	3425	4890	4860.55	1.64	0	-261	4983	4936	4893	4846	4803	4960	4870	60	1460	500	3610	5	1	12000000	584	8.89	0.63	12	0.04	547.00	7738.00	5740	20240718	-15.24	4000	20240117	21.62	5740	-15.24	20240718	4000	21.62	20240117	5740	-15.24	20240718	4000	21.62	20240117	0.41	N	008370	500	60 억		197387	N	N	0	N	00	N
110	20241014	110229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	-30	5	-0.61	14415290	2967	15.55	4890	4890	4840	6350	3425	4890	4858.54	1.64	0	-94	4983	4936	4893	4846	4803	4960	4870	60	1460	500	3610	5	1	12000000	583	8.88	0.63	12	0.02	547.00	7738.00	5740	20240718	-15.33	4000	20240117	21.50	5740	-15.33	20240718	4000	21.50	20240117	5740	-15.33	20240718	4000	21.50	20240117	0.41	N	008370	500	60 억		197387	N	N	0	N	00	N
111	20241014	100230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	-30	5	-0.61	5524055	1137	5.96	4890	4890	4840	6350	3425	4890	4858.45	1.64	0	263	4983	4936	4893	4846	4803	4960	4870	60	1460	500	3610	5	1	12000000	583	8.88	0.63	12	0.01	547.00	7738.00	5740	20240718	-15.33	4000	20240117	21.50	5740	-15.33	20240718	4000	21.50	20240117	5740	-15.33	20240718	4000	21.50	20240117	0.41	N	008370	500	60 억		197387	N	N	0	N	00	N
112	20241014	090231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	0	3	0.00	347190	71	0.37	4890	4890	4890	6350	3425	4890	4890.00	1.64	0	-10	4983	4936	4893	4846	4803	4960	4870	60	1460	500	3610	5	1	12000000	587	8.94	0.63	12	0.00	547.00	7738.00	5740	20240718	-14.81	4000	20240117	22.25	5740	-14.81	20240718	4000	22.25	20240117	5740	-14.81	20240718	4000	22.25	20240117	0.41	N	008370	500	60 억		197387	N	N	0	N	00	N
113	20241011	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	40	2	0.82	93707605	19079	67.51	4850	4940	4850	6300	3395	4850	4911.56	1.70	0	-6183	4980	4915	4880	4815	4780	4897	4797	60	1450	500	3580	5	1	12000000	587	8.94	0.63	12	0.16	547.00	7738.00	5740	20240718	-14.81	4000	20240117	22.25	5740	-14.81	20240718	4000	22.25	20240117	5740	-14.81	20240718	4000	22.25	20240117	0.41	N	008370	500	60 억		203570	N	N	0	N	00	N
114	20241011	150229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	65	2	1.34	78429100	15960	56.47	4850	4940	4850	6300	3395	4850	4914.10	1.70	0	-5543	4980	4915	4880	4815	4780	4897	4797	60	1450	500	3580	5	1	12000000	590	8.99	0.64	12	0.13	547.00	7738.00	5740	20240718	-14.37	4000	20240117	22.88	5740	-14.37	20240718	4000	22.88	20240117	5740	-14.37	20240718	4000	22.88	20240117	0.41	N	008370	500	60 억		203570	N	N	0	N	00	N
115	20241011	140230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	60	2	1.24	62079790	12626	44.67	4850	4940	4850	6300	3395	4850	4916.82	1.70	0	-5646	4980	4915	4880	4815	4780	4897	4797	60	1450	500	3580	5	1	12000000	589	8.98	0.63	12	0.11	547.00	7738.00	5740	20240718	-14.46	4000	20240117	22.75	5740	-14.46	20240718	4000	22.75	20240117	5740	-14.46	20240718	4000	22.75	20240117	0.41	N	008370	500	60 억		203570	N	N	0	N	00	N
116	20241011	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	55	2	1.13	52771045	10732	37.97	4850	4940	4850	6300	3395	4850	4917.17	1.70	0	-5715	4980	4915	4880	4815	4780	4897	4797	60	1450	500	3580	5	1	12000000	589	8.97	0.63	12	0.09	547.00	7738.00	5740	20240718	-14.55	4000	20240117	22.62	5740	-14.55	20240718	4000	22.62	20240117	5740	-14.55	20240718	4000	22.62	20240117	0.41	N	008370	500	60 억		203570	N	N	0	N	00	N
117	20241011	120229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	65	2	1.34	39497690	8030	28.41	4850	4940	4850	6300	3395	4850	4918.77	1.70	0	-3049	4980	4915	4880	4815	4780	4897	4797	60	1450	500	3580	5	1	12000000	590	8.99	0.64	12	0.07	547.00	7738.00	5740	20240718	-14.37	4000	20240117	22.88	5740	-14.37	20240718	4000	22.88	20240117	5740	-14.37	20240718	4000	22.88	20240117	0.41	N	008370	500	60 억		203570	N	N	0	N	00	N
118	20241011	110230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	70	2	1.44	38204890	7767	27.48	4850	4940	4850	6300	3395	4850	4918.87	1.70	0	-3021	4980	4915	4880	4815	4780	4897	4797	60	1450	500	3580	5	1	12000000	590	8.99	0.64	12	0.06	547.00	7738.00	5740	20240718	-14.29	4000	20240117	23.00	5740	-14.29	20240718	4000	23.00	20240117	5740	-14.29	20240718	4000	23.00	20240117	0.41	N	008370	500	60 억		203570	N	N	0	N	00	N
119	20241011	100234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	75	2	1.55	33799715	6871	24.31	4850	4940	4850	6300	3395	4850	4919.18	1.70	0	-2395	4980	4915	4880	4815	4780	4897	4797	60	1450	500	3580	5	1	12000000	591	9.00	0.64	12	0.06	547.00	7738.00	5740	20240718	-14.20	4000	20240117	23.12	5740	-14.20	20240718	4000	23.12	20240117	5740	-14.20	20240718	4000	23.12	20240117	0.41	N	008370	500	60 억		203570	N	N	0	N	00	N
120	20241011	090230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	65	2	1.34	23099370	4699	16.63	4850	4925	4850	6300	3395	4850	4915.81	1.70	0	-2691	4980	4915	4880	4815	4780	4897	4797	60	1450	500	3580	5	1	12000000	590	8.99	0.64	12	0.04	547.00	7738.00	5740	20240718	-14.37	4000	20240117	22.88	5740	-14.37	20240718	4000	22.88	20240117	5740	-14.37	20240718	4000	22.88	20240117	0.41	N	008370	500	60 억		203570	N	N	0	N	00	N
121	20241010	160233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-95	5	-1.92	135318275	27724	87.75	4945	4945	4845	6420	3465	4945	4880.91	1.78	0	-10589	5091	5017	4946	4872	4801	5017	4872	60	1475	500	3650	5	1	12000000	582	8.87	0.63	12	0.23	547.00	7738.00	5740	20240718	-15.51	4000	20240117	21.25	5740	-15.51	20240718	4000	21.25	20240117	5740	-15.51	20240718	4000	21.25	20240117	0.40	N	008370	500	60 억		214141	N	N	0	N	00	N
122	20241010	150237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	-60	5	-1.21	133672670	27385	86.68	4945	4945	4845	6420	3465	4945	4881.24	1.78	0	-10424	5091	5017	4946	4872	4801	5017	4872	60	1475	500	3650	5	1	12000000	586	8.93	0.63	12	0.23	547.00	7738.00	5740	20240718	-14.90	4000	20240117	22.12	5740	-14.90	20240718	4000	22.12	20240117	5740	-14.90	20240718	4000	22.12	20240117	0.40	N	008370	500	60 억		214141	N	N	0	N	00	N
123	20241010	140235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	-85	5	-1.72	89376015	18296	57.91	4945	4945	4850	6420	3465	4945	4885.00	1.78	0	-6057	5091	5017	4946	4872	4801	5017	4872	60	1475	500	3650	5	1	12000000	583	8.88	0.63	12	0.15	547.00	7738.00	5740	20240718	-15.33	4000	20240117	21.50	5740	-15.33	20240718	4000	21.50	20240117	5740	-15.33	20240718	4000	21.50	20240117	0.40	N	008370	500	60 억		214141	N	N	0	N	00	N
124	20241010	130234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	-85	5	-1.72	80065920	16378	51.84	4945	4945	4850	6420	3465	4945	4888.63	1.78	0	-5071	5091	5017	4946	4872	4801	5017	4872	60	1475	500	3650	5	1	12000000	583	8.88	0.63	12	0.14	547.00	7738.00	5740	20240718	-15.33	4000	20240117	21.50	5740	-15.33	20240718	4000	21.50	20240117	5740	-15.33	20240718	4000	21.50	20240117	0.40	N	008370	500	60 억		214141	N	N	0	N	00	N
125	20241010	120234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	-85	5	-1.72	70429520	14394	45.56	4945	4945	4855	6420	3465	4945	4892.98	1.78	0	-4156	5091	5017	4946	4872	4801	5017	4872	60	1475	500	3650	5	1	12000000	583	8.88	0.63	12	0.12	547.00	7738.00	5740	20240718	-15.33	4000	20240117	21.50	5740	-15.33	20240718	4000	21.50	20240117	5740	-15.33	20240718	4000	21.50	20240117	0.40	N	008370	500	60 억		214141	N	N	0	N	00	N
126	20241010	110233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4865	-80	5	-1.62	61375925	12532	39.67	4945	4945	4860	6420	3465	4945	4897.54	1.78	0	-3736	5091	5017	4946	4872	4801	5017	4872	60	1475	500	3650	5	1	12000000	584	8.89	0.63	12	0.10	547.00	7738.00	5740	20240718	-15.24	4000	20240117	21.62	5740	-15.24	20240718	4000	21.62	20240117	5740	-15.24	20240718	4000	21.62	20240117	0.40	N	008370	500	60 억		214141	N	N	0	N	00	N
127	20241010	100233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	-60	5	-1.21	42374405	8632	27.32	4945	4945	4885	6420	3465	4945	4908.99	1.78	0	-548	5091	5017	4946	4872	4801	5017	4872	60	1475	500	3650	5	1	12000000	586	8.93	0.63	12	0.07	547.00	7738.00	5740	20240718	-14.90	4000	20240117	22.12	5740	-14.90	20240718	4000	22.12	20240117	5740	-14.90	20240718	4000	22.12	20240117	0.40	N	008370	500	60 억		214141	N	N	0	N	00	N
128	20241010	090233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	-15	5	-0.30	1344925	272	0.86	4945	4945	4930	6420	3465	4945	4944.58	1.78	0	-27	5091	5017	4946	4872	4801	5017	4872	60	1475	500	3650	5	1	12000000	592	9.01	0.64	12	0.00	547.00	7738.00	5740	20240718	-14.11	4000	20240117	23.25	5740	-14.11	20240718	4000	23.25	20240117	5740	-14.11	20240718	4000	23.25	20240117	0.40	N	008370	500	60 억		214141	N	N	0	N	00	N
129	20241008	160234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	20	2	0.41	155750845	31519	263.56	4945	5020	4875	6400	3450	4925	4941.49	1.79	0	-990	5011	4967	4926	4882	4841	4990	4905	60	1475	500	3640	5	1	12000000	593	9.04	0.64	12	0.26	547.00	7738.00	5740	20240718	-13.85	4000	20240117	23.62	5740	-13.85	20240718	4000	23.62	20240117	5740	-13.85	20240718	4000	23.62	20240117	0.40	N	008370	500	60 억		215131	N	N	0	N	00	N
130	20241008	150235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	40	2	0.81	142677640	28876	241.46	4945	5020	4875	6400	3450	4925	4941.05	1.79	0	-606	5011	4967	4926	4882	4841	4990	4905	60	1475	500	3640	5	1	12000000	596	9.08	0.64	12	0.24	547.00	7738.00	5740	20240718	-13.50	4000	20240117	24.12	5740	-13.50	20240718	4000	24.12	20240117	5740	-13.50	20240718	4000	24.12	20240117	0.40	N	008370	500	60 억		215131	N	N	0	N	00	N
131	20241008	140234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	40	2	0.81	115132520	23319	194.99	4945	5020	4875	6400	3450	4925	4937.28	1.79	0	23	5011	4967	4926	4882	4841	4990	4905	60	1475	500	3640	5	1	12000000	596	9.08	0.64	12	0.19	547.00	7738.00	5740	20240718	-13.50	4000	20240117	24.12	5740	-13.50	20240718	4000	24.12	20240117	5740	-13.50	20240718	4000	24.12	20240117	0.40	N	008370	500	60 억		215131	N	N	0	N	00	N
132	20241008	130234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	45	2	0.91	106446080	21570	180.37	4945	5020	4875	6400	3450	4925	4934.91	1.79	0	740	5011	4967	4926	4882	4841	4990	4905	60	1475	500	3640	5	1	12000000	596	9.09	0.64	12	0.18	547.00	7738.00	5740	20240718	-13.41	4000	20240117	24.25	5740	-13.41	20240718	4000	24.25	20240117	5740	-13.41	20240718	4000	24.25	20240117	0.40	N	008370	500	60 억		215131	N	N	0	N	00	N
133	20241008	120233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4975	50	2	1.02	97973685	19865	166.11	4945	5020	4875	6400	3450	4925	4931.98	1.79	0	774	5011	4967	4926	4882	4841	4990	4905	60	1475	500	3640	5	1	12000000	597	9.10	0.64	12	0.17	547.00	7738.00	5740	20240718	-13.33	4000	20240117	24.38	5740	-13.33	20240718	4000	24.38	20240117	5740	-13.33	20240718	4000	24.38	20240117	0.40	N	008370	500	60 억		215131	N	N	0	N	00	N
134	20241008	110233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	45	2	0.91	69101005	14075	117.69	4945	4970	4875	6400	3450	4925	4909.49	1.79	0	-1135	5011	4967	4926	4882	4841	4990	4905	60	1475	500	3640	5	1	12000000	596	9.09	0.64	12	0.12	547.00	7738.00	5740	20240718	-13.41	4000	20240117	24.25	5740	-13.41	20240718	4000	24.25	20240117	5740	-13.41	20240718	4000	24.25	20240117	0.40	N	008370	500	60 억		215131	N	N	0	N	00	N
135	20241008	100234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	-35	5	-0.71	10509240	2146	17.94	4945	4945	4880	6400	3450	4925	4897.13	1.79	0	121	5011	4967	4926	4882	4841	4990	4905	60	1475	500	3640	5	1	12000000	587	8.94	0.63	12	0.02	547.00	7738.00	5740	20240718	-14.81	4000	20240117	22.25	5740	-14.81	20240718	4000	22.25	20240117	5740	-14.81	20240718	4000	22.25	20240117	0.40	N	008370	500	60 억		215131	N	N	0	N	00	N
136	20241008	090233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	-45	5	-0.91	2380000	483	4.04	4945	4945	4880	6400	3450	4925	4927.54	1.79	0	-218	5011	4967	4926	4882	4841	4990	4905	60	1475	500	3640	5	1	12000000	586	8.92	0.63	12	0.00	547.00	7738.00	5740	20240718	-14.98	4000	20240117	22.00	5740	-14.98	20240718	4000	22.00	20240117	5740	-14.98	20240718	4000	22.00	20240117	0.40	N	008370	500	60 억		215131	N	N	0	N	00	N
137	20241007	160233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	5	2	0.10	58424505	11850	37.78	4920	4970	4885	6390	3445	4920	4930.34	1.79	0	-395	4996	4957	4916	4877	4836	4960	4880	60	1470	500	3640	5	1	12000000	591	9.00	0.64	12	0.10	547.00	7738.00	5740	20240718	-14.20	4000	20240117	23.12	5740	-14.20	20240718	4000	23.12	20240117	5740	-14.20	20240718	4000	23.12	20240117	0.41	N	008370	500	60 억		215397	N	N	0	N	00	N
138	20241007	150231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	15	2	0.30	55114235	11178	35.64	4920	4970	4885	6390	3445	4920	4930.60	1.79	0	-342	4996	4957	4916	4877	4836	4960	4880	60	1470	500	3640	5	1	12000000	592	9.02	0.64	12	0.09	547.00	7738.00	5740	20240718	-14.02	4000	20240117	23.38	5740	-14.02	20240718	4000	23.38	20240117	5740	-14.02	20240718	4000	23.38	20240117	0.41	N	008370	500	60 억		215397	N	N	0	N	00	N
139	20241007	140248	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	5	2	0.10	53650300	10881	34.69	4920	4970	4885	6390	3445	4920	4930.64	1.79	0	-342	4996	4957	4916	4877	4836	4960	4880	60	1470	500	3640	5	1	12000000	591	9.00	0.64	12	0.09	547.00	7738.00	5740	20240718	-14.20	4000	20240117	23.12	5740	-14.20	20240718	4000	23.12	20240117	5740	-14.20	20240718	4000	23.12	20240117	0.41	N	008370	500	60 억		215397	N	N	0	N	00	N
140	20241007	130231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	10	2	0.20	51402925	10425	33.24	4920	4970	4885	6390	3445	4920	4930.74	1.79	0	-627	4996	4957	4916	4877	4836	4960	4880	60	1470	500	3640	5	1	12000000	592	9.01	0.64	12	0.09	547.00	7738.00	5740	20240718	-14.11	4000	20240117	23.25	5740	-14.11	20240718	4000	23.25	20240117	5740	-14.11	20240718	4000	23.25	20240117	0.41	N	008370	500	60 억		215397	N	N	0	N	00	N
141	20241007	120241	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	5	2	0.10	46851840	9501	30.29	4920	4970	4885	6390	3445	4920	4931.25	1.79	0	-615	4996	4957	4916	4877	4836	4960	4880	60	1470	500	3640	5	1	12000000	591	9.00	0.64	12	0.08	547.00	7738.00	5740	20240718	-14.20	4000	20240117	23.12	5740	-14.20	20240718	4000	23.12	20240117	5740	-14.20	20240718	4000	23.12	20240117	0.41	N	008370	500	60 억		215397	N	N	0	N	00	N
142	20241007	110230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	15	2	0.30	35760275	7250	23.12	4920	4970	4885	6390	3445	4920	4932.45	1.79	0	-807	4996	4957	4916	4877	4836	4960	4880	60	1470	500	3640	5	1	12000000	592	9.02	0.64	12	0.06	547.00	7738.00	5740	20240718	-14.02	4000	20240117	23.38	5740	-14.02	20240718	4000	23.38	20240117	5740	-14.02	20240718	4000	23.38	20240117	0.41	N	008370	500	60 억		215397	N	N	0	N	00	N
143	20241007	100227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	20	2	0.41	29810320	6044	19.27	4920	4970	4885	6390	3445	4920	4932.22	1.79	0	-1557	4996	4957	4916	4877	4836	4960	4880	60	1470	500	3640	5	1	12000000	593	9.03	0.64	12	0.05	547.00	7738.00	5740	20240718	-13.94	4000	20240117	23.50	5740	-13.94	20240718	4000	23.50	20240117	5740	-13.94	20240718	4000	23.50	20240117	0.41	N	008370	500	60 억		215397	N	N	0	N	00	N
144	20241007	090219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	0	3	0.00	10807685	2197	7.01	4920	4940	4885	6390	3445	4920	4919.29	1.79	0	-2124	4996	4957	4916	4877	4836	4960	4880	60	1470	500	3640	5	1	12000000	590	8.99	0.64	12	0.02	547.00	7738.00	5740	20240718	-14.29	4000	20240117	23.00	5740	-14.29	20240718	4000	23.00	20240117	5740	-14.29	20240718	4000	23.00	20240117	0.41	N	008370	500	60 억		215397	N	N	0	N	00	N
145	20241004	160222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	15	2	0.31	153923125	31312	160.34	4920	4955	4875	6370	3435	4905	4915.77	1.84	0	-4684	4965	4935	4890	4860	4815	4950	4875	60	1465	500	3620	5	1	12000000	590	8.99	0.64	12	0.26	547.00	7738.00	5740	20240718	-14.29	4000	20240117	23.00	5740	-14.29	20240718	4000	23.00	20240117	5740	-14.29	20240718	4000	23.00	20240117	0.42	N	008370	500	60 억		220725	N	N	0	N	00	N
146	20241004	150222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	35	2	0.71	146749795	29853	152.87	4920	4955	4875	6370	3435	4905	4915.75	1.84	0	-4514	4965	4935	4890	4860	4815	4950	4875	60	1465	500	3620	5	1	12000000	593	9.03	0.64	12	0.25	547.00	7738.00	5740	20240718	-13.94	4000	20240117	23.50	5740	-13.94	20240718	4000	23.50	20240117	5740	-13.94	20240718	4000	23.50	20240117	0.42	N	008370	500	60 억		220725	N	N	0	N	00	N
147	20241004	140222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	25	2	0.51	130228315	26502	135.71	4920	4955	4875	6370	3435	4905	4913.91	1.84	0	-3975	4965	4935	4890	4860	4815	4950	4875	60	1465	500	3620	5	1	12000000	592	9.01	0.64	12	0.22	547.00	7738.00	5740	20240718	-14.11	4000	20240117	23.25	5740	-14.11	20240718	4000	23.25	20240117	5740	-14.11	20240718	4000	23.25	20240117	0.42	N	008370	500	60 억		220725	N	N	0	N	00	N
148	20241004	130223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	-5	5	-0.10	119773910	24382	124.86	4920	4955	4875	6370	3435	4905	4912.39	1.84	0	-3350	4965	4935	4890	4860	4815	4950	4875	60	1465	500	3620	5	1	12000000	588	8.96	0.63	12	0.20	547.00	7738.00	5740	20240718	-14.63	4000	20240117	22.50	5740	-14.63	20240718	4000	22.50	20240117	5740	-14.63	20240718	4000	22.50	20240117	0.42	N	008370	500	60 억		220725	N	N	0	N	00	N
149	20241004	120222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	25	2	0.51	97471695	19847	101.63	4920	4955	4875	6370	3435	4905	4911.16	1.84	0	-1793	4965	4935	4890	4860	4815	4950	4875	60	1465	500	3620	5	1	12000000	592	9.01	0.64	12	0.17	547.00	7738.00	5740	20240718	-14.11	4000	20240117	23.25	5740	-14.11	20240718	4000	23.25	20240117	5740	-14.11	20240718	4000	23.25	20240117	0.42	N	008370	500	60 억		220725	N	N	0	N	00	N
150	20241004	110223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	0	3	0.00	62551320	12755	65.32	4920	4930	4875	6370	3435	4905	4904.06	1.84	0	-1118	4965	4935	4890	4860	4815	4950	4875	60	1465	500	3620	5	1	12000000	589	8.97	0.63	12	0.11	547.00	7738.00	5740	20240718	-14.55	4000	20240117	22.62	5740	-14.55	20240718	4000	22.62	20240117	5740	-14.55	20240718	4000	22.62	20240117	0.42	N	008370	500	60 억		220725	N	N	0	N	00	N
151	20241004	100222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	10	2	0.20	52994490	10808	55.35	4920	4930	4875	6370	3435	4905	4903.27	1.84	0	-389	4965	4935	4890	4860	4815	4950	4875	60	1465	500	3620	5	1	12000000	590	8.99	0.64	12	0.09	547.00	7738.00	5740	20240718	-14.37	4000	20240117	22.88	5740	-14.37	20240718	4000	22.88	20240117	5740	-14.37	20240718	4000	22.88	20240117	0.42	N	008370	500	60 억		220725	N	N	0	N	00	N
152	20241004	090221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	0	3	0.00	2356605	479	2.45	4920	4920	4905	6370	3435	4905	4919.84	1.84	0	-73	4965	4935	4890	4860	4815	4950	4875	60	1465	500	3620	5	1	12000000	589	8.97	0.63	12	0.00	547.00	7738.00	5740	20240718	-14.55	4000	20240117	22.62	5740	-14.55	20240718	4000	22.62	20240117	5740	-14.55	20240718	4000	22.62	20240117	0.42	N	008370	500	60 억		220725	N	N	0	N	00	N
153	20241002	160220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	35	2	0.72	94294520	19367	177.79	4885	4920	4845	6330	3410	4870	4868.22	1.79	0	5458	4970	4920	4875	4825	4780	4945	4850	60	1460	500	3600	5	1	12000000	589	8.97	0.63	12	0.16	547.00	7738.00	5740	20240718	-14.55	4000	20240117	22.62	5740	-14.55	20240718	4000	22.62	20240117	5740	-14.55	20240718	4000	22.62	20240117	0.42	N	008370	500	60 억		215267	N	N	0	N	00	N
154	20241002	150223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	25	2	0.51	83227020	17107	157.05	4885	4920	4845	6330	3410	4870	4865.09	1.79	0	5357	4970	4920	4875	4825	4780	4945	4850	60	1460	500	3600	5	1	12000000	587	8.95	0.63	12	0.14	547.00	7738.00	5740	20240718	-14.72	4000	20240117	22.38	5740	-14.72	20240718	4000	22.38	20240117	5740	-14.72	20240718	4000	22.38	20240117	0.42	N	008370	500	60 억		215267	N	N	0	N	00	N
155	20241002	140222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	5	2	0.10	70847240	14583	133.87	4885	4890	4845	6330	3410	4870	4858.21	1.79	0	5314	4970	4920	4875	4825	4780	4945	4850	60	1460	500	3600	5	1	12000000	585	8.91	0.63	12	0.12	547.00	7738.00	5740	20240718	-15.07	4000	20240117	21.88	5740	-15.07	20240718	4000	21.88	20240117	5740	-15.07	20240718	4000	21.88	20240117	0.42	N	008370	500	60 억		215267	N	N	0	N	00	N
156	20241002	130222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	5	2	0.10	60429325	12445	114.25	4885	4885	4845	6330	3410	4870	4855.71	1.79	0	4521	4970	4920	4875	4825	4780	4945	4850	60	1460	500	3600	5	1	12000000	585	8.91	0.63	12	0.10	547.00	7738.00	5740	20240718	-15.07	4000	20240117	21.88	5740	-15.07	20240718	4000	21.88	20240117	5740	-15.07	20240718	4000	21.88	20240117	0.42	N	008370	500	60 억		215267	N	N	0	N	00	N
157	20241002	120220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-20	5	-0.41	49483625	10196	93.60	4885	4885	4845	6330	3410	4870	4853.24	1.79	0	4742	4970	4920	4875	4825	4780	4945	4850	60	1460	500	3600	5	1	12000000	582	8.87	0.63	12	0.08	547.00	7738.00	5740	20240718	-15.51	4000	20240117	21.25	5740	-15.51	20240718	4000	21.25	20240117	5740	-15.51	20240718	4000	21.25	20240117	0.42	N	008370	500	60 억		215267	N	N	0	N	00	N
158	20241002	110219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	-15	5	-0.31	46443850	9570	87.85	4885	4885	4845	6330	3410	4870	4853.07	1.79	0	4725	4970	4920	4875	4825	4780	4945	4850	60	1460	500	3600	5	1	12000000	583	8.88	0.63	12	0.08	547.00	7738.00	5740	20240718	-15.42	4000	20240117	21.38	5740	-15.42	20240718	4000	21.38	20240117	5740	-15.42	20240718	4000	21.38	20240117	0.42	N	008370	500	60 억		215267	N	N	0	N	00	N
159	20241002	100220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	-10	5	-0.21	26920710	5546	50.91	4885	4885	4850	6330	3410	4870	4854.08	1.79	0	2391	4970	4920	4875	4825	4780	4945	4850	60	1460	500	3600	5	1	12000000	583	8.88	0.63	12	0.05	547.00	7738.00	5740	20240718	-15.33	4000	20240117	21.50	5740	-15.33	20240718	4000	21.50	20240117	5740	-15.33	20240718	4000	21.50	20240117	0.42	N	008370	500	60 억		215267	N	N	0	N	00	N
160	20241002	090218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	0	3	0.00	716295	147	1.35	4885	4885	4870	6330	3410	4870	4872.76	1.79	0	-31	4970	4920	4875	4825	4780	4945	4850	60	1460	500	3600	5	1	12000000	584	8.90	0.63	12	0.00	547.00	7738.00	5740	20240718	-15.16	4000	20240117	21.75	5740	-15.16	20240718	4000	21.75	20240117	5740	-15.16	20240718	4000	21.75	20240117	0.42	N	008370	500	60 억		215267	N	N	0	N	00	N