KissMeData/097870/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	160821	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	-30	5	-0.48	105309230	17105	296.81	6190	6190	6150	8040	4340	6190	6156.63	0.51	0	-64	6243	6216	6183	6156	6123	6230	6170	42	1850	500	4580	10	1	8490000	523	11.64	0.65	06	0.20	529.00	9431.00	9570	20231208	-35.63	5600	20240805	10.00	8640	-28.70	20240627	5600	10.00	20240805	9570	-35.63	20231208	5600	10.00	20240805	2.17	N	097870	500	42 억		43119	N	N	0	N	00	N
3	20241031	150833	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	-30	5	-0.48	103374930	16791	291.36	6190	6190	6150	8040	4340	6190	6156.57	0.51	0	99	6243	6216	6183	6156	6123	6230	6170	42	1850	500	4580	10	1	8490000	523	11.64	0.65	06	0.20	529.00	9431.00	9570	20231208	-35.63	5600	20240805	10.00	8640	-28.70	20240627	5600	10.00	20240805	9570	-35.63	20231208	5600	10.00	20240805	2.17	N	097870	500	42 억		43119	N	N	0	N	00	N
4	20241031	140832	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	-20	5	-0.32	97542570	15844	274.93	6190	6190	6150	8040	4340	6190	6156.44	0.51	0	103	6243	6216	6183	6156	6123	6230	6170	42	1850	500	4580	10	1	8490000	524	11.66	0.65	06	0.19	529.00	9431.00	9570	20231208	-35.53	5600	20240805	10.18	8640	-28.59	20240627	5600	10.18	20240805	9570	-35.53	20231208	5600	10.18	20240805	2.17	N	097870	500	42 억		43119	N	N	0	N	00	N
5	20241031	130831	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	-20	5	-0.32	96117300	15613	270.92	6190	6190	6150	8040	4340	6190	6156.24	0.51	0	103	6243	6216	6183	6156	6123	6230	6170	42	1850	500	4580	10	1	8490000	524	11.66	0.65	06	0.18	529.00	9431.00	9570	20231208	-35.53	5600	20240805	10.18	8640	-28.59	20240627	5600	10.18	20240805	9570	-35.53	20231208	5600	10.18	20240805	2.17	N	097870	500	42 억		43119	N	N	0	N	00	N
6	20241031	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	-30	5	-0.48	84957910	13802	239.49	6190	6190	6150	8040	4340	6190	6155.48	0.51	0	103	6243	6216	6183	6156	6123	6230	6170	42	1850	500	4580	10	1	8490000	523	11.64	0.65	06	0.16	529.00	9431.00	9570	20231208	-35.63	5600	20240805	10.00	8640	-28.70	20240627	5600	10.00	20240805	9570	-35.63	20231208	5600	10.00	20240805	2.17	N	097870	500	42 억		43119	N	N	0	N	00	N
7	20241031	110830	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	-20	5	-0.32	53969430	8767	152.13	6190	6190	6150	8040	4340	6190	6155.97	0.51	0	103	6243	6216	6183	6156	6123	6230	6170	42	1850	500	4580	10	1	8490000	524	11.66	0.65	06	0.10	529.00	9431.00	9570	20231208	-35.53	5600	20240805	10.18	8640	-28.59	20240627	5600	10.18	20240805	9570	-35.53	20231208	5600	10.18	20240805	2.17	N	097870	500	42 억		43119	N	N	0	N	00	N
8	20241031	100830	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	-20	5	-0.32	49632480	8063	139.91	6190	6190	6150	8040	4340	6190	6155.58	0.51	0	103	6243	6216	6183	6156	6123	6230	6170	42	1850	500	4580	10	1	8490000	524	11.66	0.65	06	0.09	529.00	9431.00	9570	20231208	-35.53	5600	20240805	10.18	8640	-28.59	20240627	5600	10.18	20240805	9570	-35.53	20231208	5600	10.18	20240805	2.17	N	097870	500	42 억		43119	N	N	0	N	00	N
9	20241031	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	-30	5	-0.48	4270520	693	12.02	6190	6190	6160	8040	4340	6190	6162.37	0.51	0	-64	6243	6216	6183	6156	6123	6230	6170	42	1850	500	4580	10	1	8490000	523	11.64	0.65	06	0.01	529.00	9431.00	9570	20231208	-35.63	5600	20240805	10.00	8640	-28.70	20240627	5600	10.00	20240805	9570	-35.63	20231208	5600	10.00	20240805	2.17	N	097870	500	42 억		43119	N	N	0	N	00	N
10	20241030	160826	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	-10	5	-0.16	35529450	5756	26.71	6150	6210	6150	8060	4340	6200	6172.59	0.51	0	-129	6233	6216	6193	6176	6153	6225	6185	42	1860	500	4580	10	1	8490000	526	11.70	0.66	06	0.07	529.00	9431.00	9570	20231208	-35.32	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9570	-35.32	20231208	5600	10.54	20240805	2.16	N	097870	500	42 억		43248	N	N	0	N	00	N
11	20241030	150846	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	-10	5	-0.16	35418030	5738	26.62	6150	6210	6150	8060	4340	6200	6172.54	0.51	0	-111	6233	6216	6193	6176	6153	6225	6185	42	1860	500	4580	10	1	8490000	526	11.70	0.66	06	0.07	529.00	9431.00	9570	20231208	-35.32	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9570	-35.32	20231208	5600	10.54	20240805	2.16	N	097870	500	42 억		43248	N	N	0	N	00	N
12	20241030	140829	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	-10	5	-0.16	32007580	5187	24.07	6150	6210	6150	8060	4340	6200	6170.73	0.51	0	-107	6233	6216	6193	6176	6153	6225	6185	42	1860	500	4580	10	1	8490000	526	11.70	0.66	06	0.06	529.00	9431.00	9570	20231208	-35.32	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9570	-35.32	20231208	5600	10.54	20240805	2.16	N	097870	500	42 억		43248	N	N	0	N	00	N
13	20241030	130833	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	-10	5	-0.16	30695740	4975	23.08	6150	6210	6150	8060	4340	6200	6170.00	0.51	0	-10	6233	6216	6193	6176	6153	6225	6185	42	1860	500	4580	10	1	8490000	526	11.70	0.66	06	0.06	529.00	9431.00	9570	20231208	-35.32	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9570	-35.32	20231208	5600	10.54	20240805	2.16	N	097870	500	42 억		43248	N	N	0	N	00	N
14	20241030	120845	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	-20	5	-0.32	27871410	4518	20.96	6150	6210	6150	8060	4340	6200	6168.97	0.51	0	-10	6233	6216	6193	6176	6153	6225	6185	42	1860	500	4580	10	1	8490000	525	11.68	0.66	06	0.05	529.00	9431.00	9570	20231208	-35.42	5600	20240805	10.36	8640	-28.47	20240627	5600	10.36	20240805	9570	-35.42	20231208	5600	10.36	20240805	2.16	N	097870	500	42 억		43248	N	N	0	N	00	N
15	20241030	110831	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	-10	5	-0.16	25115050	4072	18.89	6150	6210	6150	8060	4340	6200	6167.74	0.51	0	-10	6233	6216	6193	6176	6153	6225	6185	42	1860	500	4580	10	1	8490000	526	11.70	0.66	06	0.05	529.00	9431.00	9570	20231208	-35.32	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9570	-35.32	20231208	5600	10.54	20240805	2.16	N	097870	500	42 억		43248	N	N	0	N	00	N
16	20241030	100828	57	100.00	KOSDAQ		화학	N	N	N	N		N	6210	10	2	0.16	22435470	3639	16.88	6150	6210	6150	8060	4340	6200	6165.28	0.51	0	-59	6233	6216	6193	6176	6153	6225	6185	42	1860	500	4580	10	1	8490000	527	11.74	0.66	06	0.04	529.00	9431.00	9570	20231208	-35.11	5600	20240805	10.89	8640	-28.12	20240627	5600	10.89	20240805	9570	-35.11	20231208	5600	10.89	20240805	2.16	N	097870	500	42 억		43248	N	N	0	N	00	N
17	20241030	090832	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	-30	5	-0.48	10945590	1779	8.25	6150	6170	6150	8060	4340	6200	6152.66	0.51	0	-220	6233	6216	6193	6176	6153	6225	6185	42	1860	500	4580	10	1	8490000	524	11.66	0.65	06	0.02	529.00	9431.00	9570	20231208	-35.53	5600	20240805	10.18	8640	-28.59	20240627	5600	10.18	20240805	9570	-35.53	20231208	5600	10.18	20240805	2.16	N	097870	500	42 억		43248	N	N	0	N	00	N
18	20241029	160801	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	30	2	0.49	133416780	21554	328.92	6170	6210	6170	8020	4320	6170	6189.88	0.49	0	1681	6196	6182	6166	6152	6136	6190	6160	42	1850	500	4560	10	1	8490000	526	11.72	0.66	06	0.25	529.00	9431.00	9570	20231208	-35.21	5600	20240805	10.71	8640	-28.24	20240627	5600	10.71	20240805	9570	-35.21	20231208	5600	10.71	20240805	2.22	N	097870	500	42 억		41555	N	N	0	N	00	N
19	20241029	150814	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	20	2	0.32	131419340	21232	324.00	6170	6210	6170	8020	4320	6170	6189.68	0.49	0	1669	6196	6182	6166	6152	6136	6190	6160	42	1850	500	4560	10	1	8490000	526	11.70	0.66	06	0.25	529.00	9431.00	9570	20231208	-35.32	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9570	-35.32	20231208	5600	10.54	20240805	2.22	N	097870	500	42 억		41555	N	N	0	N	00	N
20	20241029	140722	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	10	2	0.16	126722360	20474	312.44	6170	6200	6170	8020	4320	6170	6189.43	0.49	0	1469	6196	6182	6166	6152	6136	6190	6160	42	1850	500	4560	10	1	8490000	525	11.68	0.66	06	0.24	529.00	9431.00	9570	20231208	-35.42	5600	20240805	10.36	8640	-28.47	20240627	5600	10.36	20240805	9570	-35.42	20231208	5600	10.36	20240805	2.22	N	097870	500	42 억		41555	N	N	0	N	00	N
21	20241029	130808	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	20	2	0.32	119530020	19311	294.69	6170	6200	6170	8020	4320	6170	6189.74	0.49	0	1401	6196	6182	6166	6152	6136	6190	6160	42	1850	500	4560	10	1	8490000	526	11.70	0.66	06	0.23	529.00	9431.00	9570	20231208	-35.32	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9570	-35.32	20231208	5600	10.54	20240805	2.22	N	097870	500	42 억		41555	N	N	0	N	00	N
22	20241029	120810	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	0	3	0.00	26091980	4216	64.34	6170	6200	6170	8020	4320	6170	6188.80	0.49	0	28	6196	6182	6166	6152	6136	6190	6160	42	1850	500	4560	10	1	8490000	524	11.66	0.65	06	0.05	529.00	9431.00	9570	20231208	-35.53	5600	20240805	10.18	8640	-28.59	20240627	5600	10.18	20240805	9570	-35.53	20231208	5600	10.18	20240805	2.22	N	097870	500	42 억		41555	N	N	0	N	00	N
23	20241029	110825	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	10	2	0.16	20294410	3277	50.01	6170	6200	6170	8020	4320	6170	6192.98	0.49	0	16	6196	6182	6166	6152	6136	6190	6160	42	1850	500	4560	10	1	8490000	525	11.68	0.66	06	0.04	529.00	9431.00	9570	20231208	-35.42	5600	20240805	10.36	8640	-28.47	20240627	5600	10.36	20240805	9570	-35.42	20231208	5600	10.36	20240805	2.22	N	097870	500	42 억		41555	N	N	0	N	00	N
24	20241029	100807	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	20	2	0.32	16715100	2697	41.16	6170	6200	6170	8020	4320	6170	6197.66	0.49	0	4	6196	6182	6166	6152	6136	6190	6160	42	1850	500	4560	10	1	8490000	526	11.70	0.66	06	0.03	529.00	9431.00	9570	20231208	-35.32	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9570	-35.32	20231208	5600	10.54	20240805	2.22	N	097870	500	42 억		41555	N	N	0	N	00	N
25	20241028	160759	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	10	2	0.16	39573380	6421	36.61	6160	6180	6150	8000	4320	6160	6163.01	0.49	0	-92	6220	6190	6170	6140	6120	6180	6130	42	1840	500	4550	10	1	8490000	524	11.66	0.65	06	0.08	529.00	9431.00	9570	20231208	-35.53	5600	20240805	10.18	8640	-28.59	20240627	5600	10.18	20240805	9570	-35.53	20231208	5600	10.18	20240805	2.22	N	097870	500	42 억		41648	N	N	0	N	00	N
26	20241028	150805	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	20	2	0.32	35306310	5729	32.66	6160	6180	6150	8000	4320	6160	6162.74	0.49	0	-92	6220	6190	6170	6140	6120	6180	6130	42	1840	500	4550	10	1	8490000	525	11.68	0.66	06	0.07	529.00	9431.00	9570	20231208	-35.42	5600	20240805	10.36	8640	-28.47	20240627	5600	10.36	20240805	9570	-35.42	20231208	5600	10.36	20240805	2.22	N	097870	500	42 억		41648	N	N	0	N	00	N
27	20241028	140806	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	10	2	0.16	29882860	4850	27.65	6160	6180	6150	8000	4320	6160	6161.41	0.49	0	-93	6220	6190	6170	6140	6120	6180	6130	42	1840	500	4550	10	1	8490000	524	11.66	0.65	06	0.06	529.00	9431.00	9570	20231208	-35.53	5600	20240805	10.18	8640	-28.59	20240627	5600	10.18	20240805	9570	-35.53	20231208	5600	10.18	20240805	2.22	N	097870	500	42 억		41648	N	N	0	N	00	N
28	20241028	130803	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	10	2	0.16	24858740	4035	23.00	6160	6180	6150	8000	4320	6160	6160.78	0.49	0	-93	6220	6190	6170	6140	6120	6180	6130	42	1840	500	4550	10	1	8490000	524	11.66	0.65	06	0.05	529.00	9431.00	9570	20231208	-35.53	5600	20240805	10.18	8640	-28.59	20240627	5600	10.18	20240805	9570	-35.53	20231208	5600	10.18	20240805	2.22	N	097870	500	42 억		41648	N	N	0	N	00	N
29	20241028	120804	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	0	3	0.00	21811140	3541	20.19	6160	6180	6150	8000	4320	6160	6159.60	0.49	0	-93	6220	6190	6170	6140	6120	6180	6130	42	1840	500	4550	10	1	8490000	523	11.64	0.65	06	0.04	529.00	9431.00	9570	20231208	-35.63	5600	20240805	10.00	8640	-28.70	20240627	5600	10.00	20240805	9570	-35.63	20231208	5600	10.00	20240805	2.22	N	097870	500	42 억		41648	N	N	0	N	00	N
30	20241028	110657	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	0	3	0.00	20560640	3338	19.03	6160	6180	6150	8000	4320	6160	6159.57	0.49	0	-93	6220	6190	6170	6140	6120	6180	6130	42	1840	500	4550	10	1	8490000	523	11.64	0.65	06	0.04	529.00	9431.00	9570	20231208	-35.63	5600	20240805	10.00	8640	-28.70	20240627	5600	10.00	20240805	9570	-35.63	20231208	5600	10.00	20240805	2.22	N	097870	500	42 억		41648	N	N	0	N	00	N
31	20241028	100800	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	0	3	0.00	15088320	2451	13.97	6160	6180	6150	8000	4320	6160	6155.99	0.49	0	34	6220	6190	6170	6140	6120	6180	6130	42	1840	500	4550	10	1	8490000	523	11.64	0.65	06	0.03	529.00	9431.00	9570	20231208	-35.63	5600	20240805	10.00	8640	-28.70	20240627	5600	10.00	20240805	9570	-35.63	20231208	5600	10.00	20240805	2.22	N	097870	500	42 억		41648	N	N	0	N	00	N
32	20241028	090759	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	0	3	0.00	215600	35	0.20	6160	6160	6160	8000	4320	6160	6160.00	0.49	0	-3	6220	6190	6170	6140	6120	6180	6130	42	1840	500	4550	10	1	8490000	523	11.64	0.65	06	0.00	529.00	9431.00	9570	20231208	-35.63	5600	20240805	10.00	8640	-28.70	20240627	5600	10.00	20240805	9570	-35.63	20231208	5600	10.00	20240805	2.22	N	097870	500	42 억		41648	N	N	0	N	00	N
33	20241025	160758	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	-20	5	-0.32	107542570	17440	50.98	6180	6200	6150	8030	4330	6180	6166.43	0.50	0	-411	6313	6246	6203	6136	6093	6225	6115	42	1850	500	4570	10	1	8490000	523	11.64	0.65	06	0.21	529.00	9431.00	9570	20231208	-35.63	5600	20240805	10.00	8640	-28.70	20240627	5600	10.00	20240805	9570	-35.63	20231208	5600	10.00	20240805	2.25	N	097870	500	42 억		42060	N	N	0	N	00	N
34	20241025	150803	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	-10	5	-0.16	100939030	16368	47.84	6180	6200	6150	8030	4330	6180	6166.85	0.50	0	-411	6313	6246	6203	6136	6093	6225	6115	42	1850	500	4570	10	1	8490000	524	11.66	0.65	06	0.19	529.00	9431.00	9570	20231208	-35.53	5600	20240805	10.18	8640	-28.59	20240627	5600	10.18	20240805	9570	-35.53	20231208	5600	10.18	20240805	2.25	N	097870	500	42 억		42060	N	N	0	N	00	N
35	20241025	140801	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	10	2	0.16	91486920	14838	43.37	6180	6200	6150	8030	4330	6180	6165.72	0.50	0	-394	6313	6246	6203	6136	6093	6225	6115	42	1850	500	4570	10	1	8490000	526	11.70	0.66	06	0.17	529.00	9431.00	9570	20231208	-35.32	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9570	-35.32	20231208	5600	10.54	20240805	2.25	N	097870	500	42 억		42060	N	N	0	N	00	N
36	20241025	130803	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	-20	5	-0.32	46142120	7490	21.89	6180	6200	6150	8030	4330	6180	6160.50	0.50	0	-317	6313	6246	6203	6136	6093	6225	6115	42	1850	500	4570	10	1	8490000	523	11.64	0.65	06	0.09	529.00	9431.00	9570	20231208	-35.63	5600	20240805	10.00	8640	-28.70	20240627	5600	10.00	20240805	9570	-35.63	20231208	5600	10.00	20240805	2.25	N	097870	500	42 억		42060	N	N	0	N	00	N
37	20241025	120806	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	-20	5	-0.32	38831220	6303	18.42	6180	6200	6150	8030	4330	6180	6160.75	0.50	0	-259	6313	6246	6203	6136	6093	6225	6115	42	1850	500	4570	10	1	8490000	523	11.64	0.65	06	0.07	529.00	9431.00	9570	20231208	-35.63	5600	20240805	10.00	8640	-28.70	20240627	5600	10.00	20240805	9570	-35.63	20231208	5600	10.00	20240805	2.25	N	097870	500	42 억		42060	N	N	0	N	00	N
38	20241025	110759	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	-20	5	-0.32	24862120	4036	11.80	6180	6200	6150	8030	4330	6180	6160.09	0.50	0	-127	6313	6246	6203	6136	6093	6225	6115	42	1850	500	4570	10	1	8490000	523	11.64	0.65	06	0.05	529.00	9431.00	9570	20231208	-35.63	5600	20240805	10.00	8640	-28.70	20240627	5600	10.00	20240805	9570	-35.63	20231208	5600	10.00	20240805	2.25	N	097870	500	42 억		42060	N	N	0	N	00	N
39	20241025	100802	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	-20	5	-0.32	16924030	2746	8.03	6180	6200	6150	8030	4330	6180	6163.16	0.50	0	-81	6313	6246	6203	6136	6093	6225	6115	42	1850	500	4570	10	1	8490000	523	11.64	0.65	06	0.03	529.00	9431.00	9570	20231208	-35.63	5600	20240805	10.00	8640	-28.70	20240627	5600	10.00	20240805	9570	-35.63	20231208	5600	10.00	20240805	2.25	N	097870	500	42 억		42060	N	N	0	N	00	N
40	20241025	090803	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	20	2	0.32	1933170	313	0.91	6180	6200	6160	8030	4330	6180	6176.26	0.50	0	19	6313	6246	6203	6136	6093	6225	6115	42	1850	500	4570	10	1	8490000	526	11.72	0.66	06	0.00	529.00	9431.00	9570	20231208	-35.21	5600	20240805	10.71	8640	-28.24	20240627	5600	10.71	20240805	9570	-35.21	20231208	5600	10.71	20240805	2.25	N	097870	500	42 억		42060	N	N	0	N	00	N
41	20241024	160747	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	-90	5	-1.44	210865400	34056	303.72	6210	6270	6160	8150	4390	6270	6191.73	0.50	0	-166	6350	6310	6240	6200	6130	6330	6220	42	1880	500	4630	10	1	8490000	525	11.68	0.66	06	0.40	529.00	9431.00	9570	20231208	-35.42	5600	20240805	10.36	8640	-28.47	20240627	5600	10.36	20240805	9570	-35.42	20231208	5600	10.36	20240805	2.37	N	097870	500	42 억		42226	N	N	0	N	00	N
42	20241024	150754	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	-90	5	-1.44	126681770	20403	181.96	6210	6270	6180	8150	4390	6270	6208.98	0.50	0	32	6350	6310	6240	6200	6130	6330	6220	42	1880	500	4630	10	1	8490000	525	11.68	0.66	06	0.24	529.00	9431.00	9570	20231208	-35.42	5600	20240805	10.36	8640	-28.47	20240627	5600	10.36	20240805	9570	-35.42	20231208	5600	10.36	20240805	2.37	N	097870	500	42 억		42226	N	N	0	N	00	N
43	20241024	140741	57	100.00	KOSDAQ		화학	N	N	N	N		N	6210	-60	5	-0.96	53510660	8592	76.63	6210	6270	6200	8150	4390	6270	6227.96	0.50	0	29	6350	6310	6240	6200	6130	6330	6220	42	1880	500	4630	10	1	8490000	527	11.74	0.66	06	0.10	529.00	9431.00	9570	20231208	-35.11	5600	20240805	10.89	8640	-28.12	20240627	5600	10.89	20240805	9570	-35.11	20231208	5600	10.89	20240805	2.37	N	097870	500	42 억		42226	N	N	0	N	00	N
44	20241024	130752	57	100.00	KOSDAQ		화학	N	N	N	N		N	6210	-60	5	-0.96	47373560	7604	67.81	6210	6270	6200	8150	4390	6270	6230.08	0.50	0	29	6350	6310	6240	6200	6130	6330	6220	42	1880	500	4630	10	1	8490000	527	11.74	0.66	06	0.09	529.00	9431.00	9570	20231208	-35.11	5600	20240805	10.89	8640	-28.12	20240627	5600	10.89	20240805	9570	-35.11	20231208	5600	10.89	20240805	2.37	N	097870	500	42 억		42226	N	N	0	N	00	N
45	20241024	120751	57	100.00	KOSDAQ		화학	N	N	N	N		N	6210	-60	5	-0.96	47361100	7602	67.80	6210	6270	6200	8150	4390	6270	6230.08	0.50	0	29	6350	6310	6240	6200	6130	6330	6220	42	1880	500	4630	10	1	8490000	527	11.74	0.66	06	0.09	529.00	9431.00	9570	20231208	-35.11	5600	20240805	10.89	8640	-28.12	20240627	5600	10.89	20240805	9570	-35.11	20231208	5600	10.89	20240805	2.37	N	097870	500	42 억		42226	N	N	0	N	00	N
46	20241024	110754	57	100.00	KOSDAQ		화학	N	N	N	N		N	6240	-30	5	-0.48	27060330	4339	38.70	6210	6270	6200	8150	4390	6270	6236.54	0.50	0	157	6350	6310	6240	6200	6130	6330	6220	42	1880	500	4630	10	1	8490000	530	11.80	0.66	06	0.05	529.00	9431.00	9570	20231208	-34.80	5600	20240805	11.43	8640	-27.78	20240627	5600	11.43	20240805	9570	-34.80	20231208	5600	11.43	20240805	2.37	N	097870	500	42 억		42226	N	N	0	N	00	N
47	20241024	100748	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	-10	5	-0.16	19898690	3193	28.48	6210	6260	6200	8150	4390	6270	6231.97	0.50	0	208	6350	6310	6240	6200	6130	6330	6220	42	1880	500	4630	10	1	8490000	531	11.83	0.66	06	0.04	529.00	9431.00	9570	20231208	-34.59	5600	20240805	11.79	8640	-27.55	20240627	5600	11.79	20240805	9570	-34.59	20231208	5600	11.79	20240805	2.37	N	097870	500	42 억		42226	N	N	0	N	00	N
48	20241024	090817	57	100.00	KOSDAQ		화학	N	N	N	N		N	6210	-60	5	-0.96	2151170	346	3.09	6210	6240	6200	8150	4390	6270	6217.25	0.50	0	9	6350	6310	6240	6200	6130	6330	6220	42	1880	500	4630	10	1	8490000	527	11.74	0.66	06	0.00	529.00	9431.00	9570	20231208	-35.11	5600	20240805	10.89	8640	-28.12	20240627	5600	10.89	20240805	9570	-35.11	20231208	5600	10.89	20240805	2.37	N	097870	500	42 억		42226	N	N	0	N	00	N
49	20241023	160753	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	90	2	1.46	68874410	11093	23.71	6170	6280	6170	8030	4330	6180	6208.81	0.49	0	438	6600	6390	6270	6060	5940	6495	6165	42	1850	500	4570	10	1	8490000	532	11.85	0.66	06	0.13	529.00	9431.00	9570	20231208	-34.48	5600	20240805	11.96	8640	-27.43	20240627	5600	11.96	20240805	9570	-34.48	20231208	5600	11.96	20240805	2.31	N	097870	500	42 억		41709	N	N	0	N	00	N
50	20241023	150807	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	10	2	0.16	62211020	10030	21.43	6170	6280	6170	8030	4330	6180	6202.49	0.49	0	643	6600	6390	6270	6060	5940	6495	6165	42	1850	500	4570	10	1	8490000	526	11.70	0.66	06	0.12	529.00	9431.00	9570	20231208	-35.32	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9570	-35.32	20231208	5600	10.54	20240805	2.31	N	097870	500	42 억		41709	N	N	0	N	00	N
51	20241023	140813	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	40	2	0.65	53959090	8698	18.59	6170	6280	6170	8030	4330	6180	6203.62	0.49	0	14	6600	6390	6270	6060	5940	6495	6165	42	1850	500	4570	10	1	8490000	528	11.76	0.66	06	0.10	529.00	9431.00	9570	20231208	-35.01	5600	20240805	11.07	8640	-28.01	20240627	5600	11.07	20240805	9570	-35.01	20231208	5600	11.07	20240805	2.31	N	097870	500	42 억		41709	N	N	0	N	00	N
52	20241023	130758	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	90	2	1.46	45808160	7389	15.79	6170	6280	6170	8030	4330	6180	6199.51	0.49	0	-81	6600	6390	6270	6060	5940	6495	6165	42	1850	500	4570	10	1	8490000	532	11.85	0.66	06	0.09	529.00	9431.00	9570	20231208	-34.48	5600	20240805	11.96	8640	-27.43	20240627	5600	11.96	20240805	9570	-34.48	20231208	5600	11.96	20240805	2.31	N	097870	500	42 억		41709	N	N	0	N	00	N
53	20241023	120754	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	10	2	0.16	19469450	3146	6.72	6170	6200	6170	8030	4330	6180	6188.64	0.49	0	-91	6600	6390	6270	6060	5940	6495	6165	42	1850	500	4570	10	1	8490000	526	11.70	0.66	06	0.04	529.00	9431.00	9570	20231208	-35.32	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9570	-35.32	20231208	5600	10.54	20240805	2.31	N	097870	500	42 억		41709	N	N	0	N	00	N
54	20241023	110751	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	20	2	0.32	18112640	2927	6.25	6170	6200	6170	8030	4330	6180	6188.12	0.49	0	-91	6600	6390	6270	6060	5940	6495	6165	42	1850	500	4570	10	1	8490000	526	11.72	0.66	06	0.03	529.00	9431.00	9570	20231208	-35.21	5600	20240805	10.71	8640	-28.24	20240627	5600	10.71	20240805	9570	-35.21	20231208	5600	10.71	20240805	2.31	N	097870	500	42 억		41709	N	N	0	N	00	N
55	20241023	100754	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	20	2	0.32	10780680	1742	3.72	6170	6200	6170	8030	4330	6180	6188.68	0.49	0	-58	6600	6390	6270	6060	5940	6495	6165	42	1850	500	4570	10	1	8490000	526	11.72	0.66	06	0.02	529.00	9431.00	9570	20231208	-35.21	5600	20240805	10.71	8640	-28.24	20240627	5600	10.71	20240805	9570	-35.21	20231208	5600	10.71	20240805	2.31	N	097870	500	42 억		41709	N	N	0	N	00	N
56	20241023	090755	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	10	2	0.16	2454040	397	0.85	6170	6190	6170	8030	4330	6180	6181.46	0.49	0	-44	6600	6390	6270	6060	5940	6495	6165	42	1850	500	4570	10	1	8490000	526	11.70	0.66	06	0.00	529.00	9431.00	9570	20231208	-35.32	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9570	-35.32	20231208	5600	10.54	20240805	2.31	N	097870	500	42 억		41709	N	N	0	N	00	N
57	20241022	160744	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	0	3	0.00	291032180	46756	335.07	6150	6480	6150	8030	4330	6180	6224.51	0.49	0	-57	6233	6206	6163	6136	6093	6220	6150	42	1850	500	4570	10	1	8490000	525	11.68	0.66	06	0.55	529.00	9431.00	9570	20231208	-35.42	5600	20240805	10.36	8640	-28.47	20240627	5600	10.36	20240805	9570	-35.42	20231208	5600	10.36	20240805	2.35	N	097870	500	42 억		41845	N	N	0	N	00	N
58	20241022	150755	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	10	2	0.16	280927570	45121	323.36	6150	6480	6150	8030	4330	6180	6226.09	0.49	0	244	6233	6206	6163	6136	6093	6220	6150	42	1850	500	4570	10	1	8490000	526	11.70	0.66	06	0.53	529.00	9431.00	9570	20231208	-35.32	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9570	-35.32	20231208	5600	10.54	20240805	2.35	N	097870	500	42 억		41845	N	N	0	N	00	N
59	20241022	140755	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	0	3	0.00	252233090	40479	290.09	6150	6480	6150	8030	4330	6180	6231.21	0.49	0	394	6233	6206	6163	6136	6093	6220	6150	42	1850	500	4570	10	1	8490000	525	11.68	0.66	06	0.48	529.00	9431.00	9570	20231208	-35.42	5600	20240805	10.36	8640	-28.47	20240627	5600	10.36	20240805	9570	-35.42	20231208	5600	10.36	20240805	2.35	N	097870	500	42 억		41845	N	N	0	N	00	N
60	20241022	130755	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	0	3	0.00	248162570	39822	285.38	6150	6480	6150	8030	4330	6180	6231.80	0.49	0	446	6233	6206	6163	6136	6093	6220	6150	42	1850	500	4570	10	1	8490000	525	11.68	0.66	06	0.47	529.00	9431.00	9570	20231208	-35.42	5600	20240805	10.36	8640	-28.47	20240627	5600	10.36	20240805	9570	-35.42	20231208	5600	10.36	20240805	2.35	N	097870	500	42 억		41845	N	N	0	N	00	N
61	20241022	120753	57	100.00	KOSDAQ		화학	N	N	N	N		N	6210	30	2	0.49	246123170	39492	283.02	6150	6480	6150	8030	4330	6180	6232.23	0.49	0	485	6233	6206	6163	6136	6093	6220	6150	42	1850	500	4570	10	1	8490000	527	11.74	0.66	06	0.47	529.00	9431.00	9570	20231208	-35.11	5600	20240805	10.89	8640	-28.12	20240627	5600	10.89	20240805	9570	-35.11	20231208	5600	10.89	20240805	2.35	N	097870	500	42 억		41845	N	N	0	N	00	N
62	20241022	110749	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	10	2	0.16	233399940	37439	268.30	6150	6480	6150	8030	4330	6180	6234.14	0.49	0	505	6233	6206	6163	6136	6093	6220	6150	42	1850	500	4570	10	1	8490000	526	11.70	0.66	06	0.44	529.00	9431.00	9570	20231208	-35.32	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9570	-35.32	20231208	5600	10.54	20240805	2.35	N	097870	500	42 억		41845	N	N	0	N	00	N
63	20241022	100751	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	40	2	0.65	130659060	21093	151.16	6150	6410	6150	8030	4330	6180	6194.43	0.49	0	-677	6233	6206	6163	6136	6093	6220	6150	42	1850	500	4570	10	1	8490000	528	11.76	0.66	06	0.25	529.00	9431.00	9570	20231208	-35.01	5600	20240805	11.07	8640	-28.01	20240627	5600	11.07	20240805	9570	-35.01	20231208	5600	11.07	20240805	2.35	N	097870	500	42 억		41845	N	N	0	N	00	N
64	20241022	090750	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	-10	5	-0.16	12381440	2004	14.36	6150	6200	6150	8030	4330	6180	6178.36	0.49	0	-60	6233	6206	6163	6136	6093	6220	6150	42	1850	500	4570	10	1	8490000	524	11.66	0.65	06	0.02	529.00	9431.00	9570	20231208	-35.53	5600	20240805	10.18	8640	-28.59	20240627	5600	10.18	20240805	9570	-35.53	20231208	5600	10.18	20240805	2.35	N	097870	500	42 억		41845	N	N	0	N	00	N
65	20241021	160743	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	10	2	0.16	84529000	13676	49.31	6160	6190	6120	8020	4320	6170	6180.83	0.47	0	2055	6296	6232	6186	6122	6076	6210	6100	42	1850	500	4560	10	1	8490000	525	11.68	0.66	06	0.16	529.00	9431.00	9570	20231208	-35.42	5600	20240805	10.36	8640	-28.47	20240627	5600	10.36	20240805	9570	-35.42	20231208	5600	10.36	20240805	2.41	N	097870	500	42 억		39790	N	N	0	N	00	N
66	20241021	150749	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	10	2	0.16	75944570	12287	44.30	6160	6190	6120	8020	4320	6170	6180.89	0.47	0	2055	6296	6232	6186	6122	6076	6210	6100	42	1850	500	4560	10	1	8490000	525	11.68	0.66	06	0.14	529.00	9431.00	9570	20231208	-35.42	5600	20240805	10.36	8640	-28.47	20240627	5600	10.36	20240805	9570	-35.42	20231208	5600	10.36	20240805	2.41	N	097870	500	42 억		39790	N	N	0	N	00	N
67	20241021	140750	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	10	2	0.16	73731990	11929	43.01	6160	6190	6120	8020	4320	6170	6180.90	0.47	0	2055	6296	6232	6186	6122	6076	6210	6100	42	1850	500	4560	10	1	8490000	525	11.68	0.66	06	0.14	529.00	9431.00	9570	20231208	-35.42	5600	20240805	10.36	8640	-28.47	20240627	5600	10.36	20240805	9570	-35.42	20231208	5600	10.36	20240805	2.41	N	097870	500	42 억		39790	N	N	0	N	00	N
68	20241021	130747	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	10	2	0.16	57603920	9323	33.61	6160	6190	6120	8020	4320	6170	6178.69	0.47	0	2068	6296	6232	6186	6122	6076	6210	6100	42	1850	500	4560	10	1	8490000	525	11.68	0.66	06	0.11	529.00	9431.00	9570	20231208	-35.42	5600	20240805	10.36	8640	-28.47	20240627	5600	10.36	20240805	9570	-35.42	20231208	5600	10.36	20240805	2.41	N	097870	500	42 억		39790	N	N	0	N	00	N
69	20241021	120748	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	20	2	0.32	32112160	5203	18.76	6160	6190	6120	8020	4320	6170	6171.85	0.47	0	1999	6296	6232	6186	6122	6076	6210	6100	42	1850	500	4560	10	1	8490000	526	11.70	0.66	06	0.06	529.00	9431.00	9570	20231208	-35.32	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9570	-35.32	20231208	5600	10.54	20240805	2.41	N	097870	500	42 억		39790	N	N	0	N	00	N
70	20241021	110744	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	0	3	0.00	17262600	2803	10.11	6160	6190	6120	8020	4320	6170	6158.62	0.47	0	1430	6296	6232	6186	6122	6076	6210	6100	42	1850	500	4560	10	1	8490000	524	11.66	0.65	06	0.03	529.00	9431.00	9570	20231208	-35.53	5600	20240805	10.18	8640	-28.59	20240627	5600	10.18	20240805	9570	-35.53	20231208	5600	10.18	20240805	2.41	N	097870	500	42 억		39790	N	N	0	N	00	N
71	20241021	100747	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	0	3	0.00	8793810	1432	5.16	6160	6170	6120	8020	4320	6170	6140.93	0.47	0	677	6296	6232	6186	6122	6076	6210	6100	42	1850	500	4560	10	1	8490000	524	11.66	0.65	06	0.02	529.00	9431.00	9570	20231208	-35.53	5600	20240805	10.18	8640	-28.59	20240627	5600	10.18	20240805	9570	-35.53	20231208	5600	10.18	20240805	2.41	N	097870	500	42 억		39790	N	N	0	N	00	N
72	20241021	090745	57	100.00	KOSDAQ		화학	N	N	N	N		N	6140	-30	5	-0.49	234030	38	0.14	6160	6160	6140	8020	4320	6170	6158.68	0.47	0	-3	6296	6232	6186	6122	6076	6210	6100	42	1850	500	4560	10	1	8490000	521	11.61	0.65	06	0.00	529.00	9431.00	9570	20231208	-35.84	5600	20240805	9.64	8640	-28.94	20240627	5600	9.64	20240805	9570	-35.84	20231208	5600	9.64	20240805	2.41	N	097870	500	42 억		39790	N	N	0	N	00	N
73	20241018	160744	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	-20	5	-0.32	170217350	27593	102.13	6230	6250	6140	8040	4340	6190	6168.86	0.50	0	-4651	6310	6250	6200	6140	6090	6225	6115	42	1850	500	4580	10	1	8490000	524	11.66	0.65	06	0.33	529.00	9431.00	9570	20231208	-35.53	5600	20240805	10.18	8640	-28.59	20240627	5600	10.18	20240805	9570	-35.53	20231208	5600	10.18	20240805	2.43	N	097870	500	42 억		42314	N	N	0	N	00	N
74	20241018	150804	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	-30	5	-0.48	162892160	26405	97.73	6230	6250	6140	8040	4340	6190	6168.99	0.50	0	-4458	6310	6250	6200	6140	6090	6225	6115	42	1850	500	4580	10	1	8490000	523	11.64	0.65	06	0.31	529.00	9431.00	9570	20231208	-35.63	5600	20240805	10.00	8640	-28.70	20240627	5600	10.00	20240805	9570	-35.63	20231208	5600	10.00	20240805	2.43	N	097870	500	42 억		42314	N	N	0	N	00	N
75	20241018	140805	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	-30	5	-0.48	151694300	24588	91.01	6230	6250	6140	8040	4340	6190	6169.44	0.50	0	-4240	6310	6250	6200	6140	6090	6225	6115	42	1850	500	4580	10	1	8490000	523	11.64	0.65	06	0.29	529.00	9431.00	9570	20231208	-35.63	5600	20240805	10.00	8640	-28.70	20240627	5600	10.00	20240805	9570	-35.63	20231208	5600	10.00	20240805	2.43	N	097870	500	42 억		42314	N	N	0	N	00	N
76	20241018	130752	57	100.00	KOSDAQ		화학	N	N	N	N		N	6150	-40	5	-0.65	115957780	18780	69.51	6230	6250	6150	8040	4340	6190	6174.54	0.50	0	-3786	6310	6250	6200	6140	6090	6225	6115	42	1850	500	4580	10	1	8490000	522	11.63	0.65	06	0.22	529.00	9431.00	9570	20231208	-35.74	5600	20240805	9.82	8640	-28.82	20240627	5600	9.82	20240805	9570	-35.74	20231208	5600	9.82	20240805	2.43	N	097870	500	42 억		42314	N	N	0	N	00	N
77	20241018	120802	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	-20	5	-0.32	82195110	13301	49.23	6230	6250	6160	8040	4340	6190	6179.62	0.50	0	-2241	6310	6250	6200	6140	6090	6225	6115	42	1850	500	4580	10	1	8490000	524	11.66	0.65	06	0.16	529.00	9431.00	9570	20231208	-35.53	5600	20240805	10.18	8640	-28.59	20240627	5600	10.18	20240805	9570	-35.53	20231208	5600	10.18	20240805	2.43	N	097870	500	42 억		42314	N	N	0	N	00	N
78	20241018	110755	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	-20	5	-0.32	60580550	9800	36.27	6230	6250	6170	8040	4340	6190	6181.69	0.50	0	-1391	6310	6250	6200	6140	6090	6225	6115	42	1850	500	4580	10	1	8490000	524	11.66	0.65	06	0.12	529.00	9431.00	9570	20231208	-35.53	5600	20240805	10.18	8640	-28.59	20240627	5600	10.18	20240805	9570	-35.53	20231208	5600	10.18	20240805	2.43	N	097870	500	42 억		42314	N	N	0	N	00	N
79	20241018	100746	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	0	3	0.00	29424290	4756	17.60	6230	6250	6180	8040	4340	6190	6186.77	0.50	0	-385	6310	6250	6200	6140	6090	6225	6115	42	1850	500	4580	10	1	8490000	526	11.70	0.66	06	0.06	529.00	9431.00	9570	20231208	-35.32	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9570	-35.32	20231208	5600	10.54	20240805	2.43	N	097870	500	42 억		42314	N	N	0	N	00	N
80	20241018	090749	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	0	3	0.00	1457270	234	0.87	6230	6250	6190	8040	4340	6190	6227.65	0.50	0	-97	6310	6250	6200	6140	6090	6225	6115	42	1850	500	4580	10	1	8490000	526	11.70	0.66	06	0.00	529.00	9431.00	9570	20231208	-35.32	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9570	-35.32	20231208	5600	10.54	20240805	2.43	N	097870	500	42 억		42314	N	N	0	N	00	N
81	20241017	160747	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	0	3	0.00	166337970	26852	43.09	6230	6260	6150	8040	4340	6190	6194.62	0.42	0	6236	6430	6310	6210	6090	5990	6260	6040	42	1850	500	4580	10	1	8490000	526	11.70	0.66	06	0.32	529.00	9431.00	9570	20231208	-35.32	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9570	-35.32	20231208	5600	10.54	20240805	2.14	N	097870	500	42 억		36078	N	N	0	N	00	N
82	20241017	150749	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	0	3	0.00	156073500	25195	40.43	6230	6260	6150	8040	4340	6190	6194.62	0.42	0	5713	6430	6310	6210	6090	5990	6260	6040	42	1850	500	4580	10	1	8490000	526	11.70	0.66	06	0.30	529.00	9431.00	9570	20231208	-35.32	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9570	-35.32	20231208	5600	10.54	20240805	2.14	N	097870	500	42 억		36078	N	N	0	N	00	N
83	20241017	140750	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	0	3	0.00	140009940	22600	36.27	6230	6260	6150	8040	4340	6190	6195.13	0.42	0	4950	6430	6310	6210	6090	5990	6260	6040	42	1850	500	4580	10	1	8490000	526	11.70	0.66	06	0.27	529.00	9431.00	9570	20231208	-35.32	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9570	-35.32	20231208	5600	10.54	20240805	2.14	N	097870	500	42 억		36078	N	N	0	N	00	N
84	20241017	130747	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	0	3	0.00	123508860	19934	31.99	6230	6260	6150	8040	4340	6190	6195.89	0.42	0	4880	6430	6310	6210	6090	5990	6260	6040	42	1850	500	4580	10	1	8490000	526	11.70	0.66	06	0.23	529.00	9431.00	9570	20231208	-35.32	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9570	-35.32	20231208	5600	10.54	20240805	2.14	N	097870	500	42 억		36078	N	N	0	N	00	N
85	20241017	120752	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	10	2	0.16	115409040	18626	29.89	6230	6260	6150	8040	4340	6190	6196.13	0.42	0	4851	6430	6310	6210	6090	5990	6260	6040	42	1850	500	4580	10	1	8490000	526	11.72	0.66	06	0.22	529.00	9431.00	9570	20231208	-35.21	5600	20240805	10.71	8640	-28.24	20240627	5600	10.71	20240805	9570	-35.21	20231208	5600	10.71	20240805	2.14	N	097870	500	42 억		36078	N	N	0	N	00	N
86	20241017	110751	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	-20	5	-0.32	97355770	15712	25.21	6230	6260	6150	8040	4340	6190	6196.27	0.42	0	4937	6430	6310	6210	6090	5990	6260	6040	42	1850	500	4580	10	1	8490000	524	11.66	0.65	06	0.19	529.00	9431.00	9570	20231208	-35.53	5600	20240805	10.18	8640	-28.59	20240627	5600	10.18	20240805	9570	-35.53	20231208	5600	10.18	20240805	2.14	N	097870	500	42 억		36078	N	N	0	N	00	N
87	20241017	100749	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	30	2	0.48	68146520	10986	17.63	6230	6260	6150	8040	4340	6190	6203.04	0.42	0	4864	6430	6310	6210	6090	5990	6260	6040	42	1850	500	4580	10	1	8490000	528	11.76	0.66	06	0.13	529.00	9431.00	9570	20231208	-35.01	5600	20240805	11.07	8640	-28.01	20240627	5600	11.07	20240805	9570	-35.01	20231208	5600	11.07	20240805	2.14	N	097870	500	42 억		36078	N	N	0	N	00	N
88	20241017	090743	57	100.00	KOSDAQ		화학	N	N	N	N		N	6200	10	2	0.16	8010480	1297	2.08	6230	6230	6150	8040	4340	6190	6176.10	0.42	0	-185	6430	6310	6210	6090	5990	6260	6040	42	1850	500	4580	10	1	8490000	526	11.72	0.66	06	0.02	529.00	9431.00	9570	20231208	-35.21	5600	20240805	10.71	8640	-28.24	20240627	5600	10.71	20240805	9570	-35.21	20231208	5600	10.71	20240805	2.14	N	097870	500	42 억		36078	N	N	0	N	00	N
89	20241016	160741	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	-90	5	-1.43	383661810	62154	6.22	6280	6330	6110	8160	4400	6280	6172.60	0.40	0	1758	7940	7110	6570	5740	5200	6840	5470	42	1880	500	4640	10	1	8490000	526	11.70	0.66	06	0.73	529.00	9431.00	9570	20231208	-35.32	5600	20240805	10.54	8640	-28.36	20240627	5600	10.54	20240805	9570	-35.32	20231208	5600	10.54	20240805	2.17	N	097870	500	42 억		34168	N	N	0	N	00	N
90	20241016	150744	57	100.00	KOSDAQ		화학	N	N	N	N		N	6220	-60	5	-0.96	339335720	54972	5.50	6280	6330	6110	8160	4400	6280	6172.79	0.40	0	1903	7940	7110	6570	5740	5200	6840	5470	42	1880	500	4640	10	1	8490000	528	11.76	0.66	06	0.65	529.00	9431.00	9570	20231208	-35.01	5600	20240805	11.07	8640	-28.01	20240627	5600	11.07	20240805	9570	-35.01	20231208	5600	11.07	20240805	2.17	N	097870	500	42 억		34168	N	N	0	N	00	N
91	20241016	140745	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	-10	5	-0.16	293138080	47522	4.76	6280	6330	6110	8160	4400	6280	6168.36	0.40	0	3034	7940	7110	6570	5740	5200	6840	5470	42	1880	500	4640	10	1	8490000	532	11.85	0.66	06	0.56	529.00	9431.00	9570	20231208	-34.48	5600	20240805	11.96	8640	-27.43	20240627	5600	11.96	20240805	9570	-34.48	20231208	5600	11.96	20240805	2.17	N	097870	500	42 억		34168	N	N	0	N	00	N
92	20241016	130742	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	0	3	0.00	282757770	45868	4.59	6280	6330	6110	8160	4400	6280	6164.48	0.40	0	3049	7940	7110	6570	5740	5200	6840	5470	42	1880	500	4640	10	1	8490000	533	11.87	0.67	06	0.54	529.00	9431.00	9570	20231208	-34.38	5600	20240805	12.14	8640	-27.31	20240627	5600	12.14	20240805	9570	-34.38	20231208	5600	12.14	20240805	2.17	N	097870	500	42 억		34168	N	N	0	N	00	N
93	20241016	120742	57	100.00	KOSDAQ		화학	N	N	N	N		N	6210	-70	5	-1.11	269757060	43788	4.38	6280	6330	6110	8160	4400	6280	6160.39	0.40	0	3162	7940	7110	6570	5740	5200	6840	5470	42	1880	500	4640	10	1	8490000	527	11.74	0.66	06	0.52	529.00	9431.00	9570	20231208	-35.11	5600	20240805	10.89	8640	-28.12	20240627	5600	10.89	20240805	9570	-35.11	20231208	5600	10.89	20240805	2.17	N	097870	500	42 억		34168	N	N	0	N	00	N
94	20241016	110741	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	-110	5	-1.75	241964440	39327	3.94	6280	6330	6110	8160	4400	6280	6152.47	0.40	0	4924	7940	7110	6570	5740	5200	6840	5470	42	1880	500	4640	10	1	8490000	524	11.66	0.65	06	0.46	529.00	9431.00	9570	20231208	-35.53	5600	20240805	10.18	8640	-28.59	20240627	5600	10.18	20240805	9570	-35.53	20231208	5600	10.18	20240805	2.17	N	097870	500	42 억		34168	N	N	0	N	00	N
95	20241016	100741	57	100.00	KOSDAQ		화학	N	N	N	N		N	6120	-160	5	-2.55	191287760	31057	3.11	6280	6330	6110	8160	4400	6280	6159.06	0.40	0	4860	7940	7110	6570	5740	5200	6840	5470	42	1880	500	4640	10	1	8490000	520	11.57	0.65	06	0.37	529.00	9431.00	9570	20231208	-36.05	5600	20240805	9.29	8640	-29.17	20240627	5600	9.29	20240805	9570	-36.05	20231208	5600	9.29	20240805	2.17	N	097870	500	42 억		34168	N	N	0	N	00	N
96	20241016	090743	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	20	2	0.32	17167100	2736	0.27	6280	6330	6250	8160	4400	6280	6274.43	0.40	0	639	7940	7110	6570	5740	5200	6840	5470	42	1880	500	4640	10	1	8490000	535	11.91	0.67	06	0.03	529.00	9431.00	9570	20231208	-34.17	5600	20240805	12.50	8640	-27.08	20240627	5600	12.50	20240805	9570	-34.17	20231208	5600	12.50	20240805	2.17	N	097870	500	42 억		34168	N	N	0	N	00	N
97	20241015	160737	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	-120	5	-1.88	6855778630	994105	10971.25	6450	7400	6030	8320	4480	6400	6896.92	0.52	0	-10326	6540	6470	6430	6360	6320	6450	6340	42	1920	500	4730	10	1	8490000	533	11.87	0.67	06	11.71	529.00	9431.00	9570	20231208	-34.38	5600	20240805	12.14	8640	-27.31	20240627	5600	12.14	20240805	9570	-34.38	20231208	5600	12.14	20240805	2.17	N	097870	500	42 억		44440	N	N	0	N	00	N
98	20241015	150745	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	-100	5	-1.56	6769318770	980338	10819.31	6450	7400	6030	8320	4480	6400	6905.09	0.52	0	-8061	6540	6470	6430	6360	6320	6450	6340	42	1920	500	4730	10	1	8490000	535	11.91	0.67	06	11.55	529.00	9431.00	9570	20231208	-34.17	5600	20240805	12.50	8640	-27.08	20240627	5600	12.50	20240805	9570	-34.17	20231208	5600	12.50	20240805	2.17	N	097870	500	42 억		44440	N	N	0	N	00	N
99	20241015	140743	57	100.00	KOSDAQ		화학	N	N	N	N		N	6480	80	2	1.25	6105037960	875715	9664.66	6450	7400	6410	8320	4480	6400	6971.49	0.52	0	-17923	6540	6470	6430	6360	6320	6450	6340	42	1920	500	4730	10	1	8490000	550	12.25	0.69	06	10.31	529.00	9431.00	9570	20231208	-32.29	5600	20240805	15.71	8640	-25.00	20240627	5600	15.71	20240805	9570	-32.29	20231208	5600	15.71	20240805	2.17	N	097870	500	42 억		44440	N	N	0	N	00	N
100	20241015	130740	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	690	2	10.78	1557610970	228734	2524.38	6450	7090	6410	8320	4480	6400	6809.70	0.52	0	-3843	6540	6470	6430	6360	6320	6450	6340	42	1920	500	4730	10	1	8490000	602	13.40	0.75	06	2.69	529.00	9431.00	9570	20231208	-25.91	5600	20240805	26.61	8640	-17.94	20240627	5600	26.61	20240805	9570	-25.91	20231208	5600	26.61	20240805	2.17	N	097870	500	42 억		44440	Y	N	0	N	00	N
101	20241015	120742	57	100.00	KOSDAQ		화학	N	N	N	N		N	6510	110	2	1.72	608365900	90794	1002.03	6450	6960	6410	8320	4480	6400	6700.51	0.52	0	-5532	6540	6470	6430	6360	6320	6450	6340	42	1920	500	4730	10	1	8490000	553	12.31	0.69	06	1.07	529.00	9431.00	9570	20231208	-31.97	5600	20240805	16.25	8640	-24.65	20240627	5600	16.25	20240805	9570	-31.97	20231208	5600	16.25	20240805	2.17	N	097870	500	42 억		44440	N	N	0	N	00	N
102	20241015	110750	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	180	2	2.81	592288870	88329	974.83	6450	6960	6410	8320	4480	6400	6705.49	0.52	0	-5616	6540	6470	6430	6360	6320	6450	6340	42	1920	500	4730	10	1	8490000	559	12.44	0.70	06	1.04	529.00	9431.00	9570	20231208	-31.24	5600	20240805	17.50	8640	-23.84	20240627	5600	17.50	20240805	9570	-31.24	20231208	5600	17.50	20240805	2.17	N	097870	500	42 억		44440	N	N	0	N	00	N
103	20241015	100743	57	100.00	KOSDAQ		화학	N	N	N	N		N	6510	110	2	1.72	509408250	75682	835.25	6450	6960	6410	8320	4480	6400	6730.90	0.52	0	-5771	6540	6470	6430	6360	6320	6450	6340	42	1920	500	4730	10	1	8490000	553	12.31	0.69	06	0.89	529.00	9431.00	9570	20231208	-31.97	5600	20240805	16.25	8640	-24.65	20240627	5600	16.25	20240805	9570	-31.97	20231208	5600	16.25	20240805	2.17	N	097870	500	42 억		44440	N	N	0	N	00	N
104	20241015	090740	57	100.00	KOSDAQ		화학	N	N	N	N		N	6430	30	2	0.47	3760140	583	6.43	6450	6460	6410	8320	4480	6400	6449.64	0.52	0	-393	6540	6470	6430	6360	6320	6450	6340	42	1920	500	4730	10	1	8490000	546	12.16	0.68	06	0.01	529.00	9431.00	9570	20231208	-32.81	5600	20240805	14.82	8640	-25.58	20240627	5600	14.82	20240805	9570	-32.81	20231208	5600	14.82	20240805	2.17	N	097870	500	42 억		44440	N	N	0	N	00	N
105	20241014	160723	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	-80	5	-1.23	58005200	9044	277.17	6490	6500	6390	8420	4540	6480	6413.67	0.53	0	-607	6593	6536	6483	6426	6373	6535	6425	42	1940	500	4790	10	1	8490000	543	12.10	0.68	06	0.11	529.00	9431.00	9570	20231208	-33.12	5600	20240805	14.29	8640	-25.93	20240627	5600	14.29	20240805	9570	-33.12	20231208	5600	14.29	20240805	2.18	N	097870	500	42 억		45047	N	N	0	N	00	N
106	20241014	150732	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	-70	5	-1.08	47272370	7367	225.77	6490	6500	6390	8420	4540	6480	6416.77	0.53	0	-586	6593	6536	6483	6426	6373	6535	6425	42	1940	500	4790	10	1	8490000	544	12.12	0.68	06	0.09	529.00	9431.00	9570	20231208	-33.02	5600	20240805	14.46	8640	-25.81	20240627	5600	14.46	20240805	9570	-33.02	20231208	5600	14.46	20240805	2.18	N	097870	500	42 억		45047	N	N	0	N	00	N
107	20241014	140732	57	100.00	KOSDAQ		화학	N	N	N	N		N	6390	-90	5	-1.39	43190140	6731	206.28	6490	6500	6390	8420	4540	6480	6416.60	0.53	0	-434	6593	6536	6483	6426	6373	6535	6425	42	1940	500	4790	10	1	8490000	543	12.08	0.68	06	0.08	529.00	9431.00	9570	20231208	-33.23	5600	20240805	14.11	8640	-26.04	20240627	5600	14.11	20240805	9570	-33.23	20231208	5600	14.11	20240805	2.18	N	097870	500	42 억		45047	N	N	0	N	00	N
108	20241014	130731	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	-80	5	-1.23	38330870	5971	182.99	6490	6500	6390	8420	4540	6480	6419.51	0.53	0	-212	6593	6536	6483	6426	6373	6535	6425	42	1940	500	4790	10	1	8490000	543	12.10	0.68	06	0.07	529.00	9431.00	9570	20231208	-33.12	5600	20240805	14.29	8640	-25.93	20240627	5600	14.29	20240805	9570	-33.12	20231208	5600	14.29	20240805	2.18	N	097870	500	42 억		45047	N	N	0	N	00	N
109	20241014	120724	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	-80	5	-1.23	24348680	3784	115.97	6490	6500	6390	8420	4540	6480	6434.64	0.53	0	-115	6593	6536	6483	6426	6373	6535	6425	42	1940	500	4790	10	1	8490000	543	12.10	0.68	06	0.04	529.00	9431.00	9570	20231208	-33.12	5600	20240805	14.29	8640	-25.93	20240627	5600	14.29	20240805	9570	-33.12	20231208	5600	14.29	20240805	2.18	N	097870	500	42 억		45047	N	N	0	N	00	N
110	20241014	110724	57	100.00	KOSDAQ		화학	N	N	N	N		N	6420	-60	5	-0.93	17823650	2765	84.74	6490	6500	6400	8420	4540	6480	6446.17	0.53	0	-95	6593	6536	6483	6426	6373	6535	6425	42	1940	500	4790	10	1	8490000	545	12.14	0.68	06	0.03	529.00	9431.00	9570	20231208	-32.92	5600	20240805	14.64	8640	-25.69	20240627	5600	14.64	20240805	9570	-32.92	20231208	5600	14.64	20240805	2.18	N	097870	500	42 억		45047	N	N	0	N	00	N
111	20241014	100724	57	100.00	KOSDAQ		화학	N	N	N	N		N	6500	20	2	0.31	6323360	976	29.91	6490	6500	6450	8420	4540	6480	6478.85	0.53	0	-340	6593	6536	6483	6426	6373	6535	6425	42	1940	500	4790	10	1	8490000	552	12.29	0.69	06	0.01	529.00	9431.00	9570	20231208	-32.08	5600	20240805	16.07	8640	-24.77	20240627	5600	16.07	20240805	9570	-32.08	20231208	5600	16.07	20240805	2.18	N	097870	500	42 억		45047	N	N	0	N	00	N
112	20241014	090728	57	100.00	KOSDAQ		화학	N	N	N	N		N	6500	20	2	0.31	2315410	357	10.94	6490	6500	6480	8420	4540	6480	6485.74	0.53	0	-200	6593	6536	6483	6426	6373	6535	6425	42	1940	500	4790	10	1	8490000	552	12.29	0.69	06	0.00	529.00	9431.00	9570	20231208	-32.08	5600	20240805	16.07	8640	-24.77	20240627	5600	16.07	20240805	9570	-32.08	20231208	5600	16.07	20240805	2.18	N	097870	500	42 억		45047	N	N	0	N	00	N
113	20241011	160712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6480	-30	5	-0.46	20907030	3229	95.56	6480	6540	6430	8460	4560	6510	6474.77	0.54	0	-899	6610	6560	6520	6470	6430	6540	6450	42	1950	500	4810	10	1	8490000	550	12.25	0.69	06	0.04	529.00	9431.00	9570	20231208	-32.29	5600	20240805	15.71	8640	-25.00	20240627	5600	15.71	20240805	9570	-32.29	20231208	5600	15.71	20240805	2.15	N	097870	500	42 억		45947	N	N	0	N	00	N
114	20241011	150724	57	100.00	KOSDAQ		화학	N	N	N	N		N	6480	-30	5	-0.46	15284900	2357	69.75	6480	6540	6440	8460	4560	6510	6484.90	0.54	0	-939	6610	6560	6520	6470	6430	6540	6450	42	1950	500	4810	10	1	8490000	550	12.25	0.69	06	0.03	529.00	9431.00	9570	20231208	-32.29	5600	20240805	15.71	8640	-25.00	20240627	5600	15.71	20240805	9570	-32.29	20231208	5600	15.71	20240805	2.15	N	097870	500	42 억		45947	N	N	0	N	00	N
115	20241011	140725	57	100.00	KOSDAQ		화학	N	N	N	N		N	6490	-20	5	-0.31	14410930	2222	65.76	6480	6540	6440	8460	4560	6510	6485.57	0.54	0	-886	6610	6560	6520	6470	6430	6540	6450	42	1950	500	4810	10	1	8490000	551	12.27	0.69	06	0.03	529.00	9431.00	9570	20231208	-32.18	5600	20240805	15.89	8640	-24.88	20240627	5600	15.89	20240805	9570	-32.18	20231208	5600	15.89	20240805	2.15	N	097870	500	42 억		45947	N	N	0	N	00	N
116	20241011	130727	57	100.00	KOSDAQ		화학	N	N	N	N		N	6490	-20	5	-0.31	13188500	2033	60.17	6480	6540	6440	8460	4560	6510	6487.21	0.54	0	-732	6610	6560	6520	6470	6430	6540	6450	42	1950	500	4810	10	1	8490000	551	12.27	0.69	06	0.02	529.00	9431.00	9570	20231208	-32.18	5600	20240805	15.89	8640	-24.88	20240627	5600	15.89	20240805	9570	-32.18	20231208	5600	15.89	20240805	2.15	N	097870	500	42 억		45947	N	N	0	N	00	N
117	20241011	120721	57	100.00	KOSDAQ		화학	N	N	N	N		N	6470	-40	5	-0.61	10707760	1649	48.80	6480	6540	6450	8460	4560	6510	6493.49	0.54	0	-567	6610	6560	6520	6470	6430	6540	6450	42	1950	500	4810	10	1	8490000	549	12.23	0.69	06	0.02	529.00	9431.00	9570	20231208	-32.39	5600	20240805	15.54	8640	-25.12	20240627	5600	15.54	20240805	9570	-32.39	20231208	5600	15.54	20240805	2.15	N	097870	500	42 억		45947	N	N	0	N	00	N
118	20241011	110720	57	100.00	KOSDAQ		화학	N	N	N	N		N	6480	-30	5	-0.46	5272350	809	23.94	6480	6540	6480	8460	4560	6510	6517.12	0.54	0	-425	6610	6560	6520	6470	6430	6540	6450	42	1950	500	4810	10	1	8490000	550	12.25	0.69	06	0.01	529.00	9431.00	9570	20231208	-32.29	5600	20240805	15.71	8640	-25.00	20240627	5600	15.71	20240805	9570	-32.29	20231208	5600	15.71	20240805	2.15	N	097870	500	42 억		45947	N	N	0	N	00	N
119	20241011	100729	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	30	2	0.46	2653740	406	12.02	6480	6540	6480	8460	4560	6510	6536.31	0.54	0	-24	6610	6560	6520	6470	6430	6540	6450	42	1950	500	4810	10	1	8490000	555	12.36	0.69	06	0.00	529.00	9431.00	9570	20231208	-31.66	5600	20240805	16.79	8640	-24.31	20240627	5600	16.79	20240805	9570	-31.66	20231208	5600	16.79	20240805	2.15	N	097870	500	42 억		45947	N	N	0	N	00	N
120	20241011	090726	57	100.00	KOSDAQ		화학	N	N	N	N		N	6500	-10	5	-0.15	58340	9	0.27	6480	6500	6480	8460	4560	6510	6482.22	0.54	0	-1	6610	6560	6520	6470	6430	6540	6450	42	1950	500	4810	10	1	8490000	552	12.29	0.69	06	0.00	529.00	9431.00	9570	20231208	-32.08	5600	20240805	16.07	8640	-24.77	20240627	5600	16.07	20240805	9570	-32.08	20231208	5600	16.07	20240805	2.15	N	097870	500	42 억		45947	N	N	0	N	00	N
121	20241010	160740	57	100.00	KOSDAQ		화학	N	N	N	N		N	6510	-20	5	-0.31	21967760	3372	20.93	6530	6570	6480	8480	4580	6530	6514.76	0.55	0	-506	6736	6632	6526	6422	6316	6580	6370	42	1950	500	4830	10	1	8490000	553	12.31	0.69	06	0.04	529.00	9431.00	9570	20231208	-31.97	5600	20240805	16.25	8640	-24.65	20240627	5600	16.25	20240805	9570	-31.97	20231208	5600	16.25	20240805	2.16	N	097870	500	42 억		46453	N	N	0	N	00	N
122	20241010	150753	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	0	3	0.00	17393760	2667	16.55	6530	6570	6490	8480	4580	6530	6521.84	0.55	0	-338	6736	6632	6526	6422	6316	6580	6370	42	1950	500	4830	10	1	8490000	554	12.34	0.69	06	0.03	529.00	9431.00	9570	20231208	-31.77	5600	20240805	16.61	8640	-24.42	20240627	5600	16.61	20240805	9570	-31.77	20231208	5600	16.61	20240805	2.16	N	097870	500	42 억		46453	N	N	0	N	00	N
123	20241010	140746	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	20	2	0.31	14474890	2218	13.77	6530	6570	6490	8480	4580	6530	6526.10	0.55	0	-282	6736	6632	6526	6422	6316	6580	6370	42	1950	500	4830	10	1	8490000	556	12.38	0.69	06	0.03	529.00	9431.00	9570	20231208	-31.56	5600	20240805	16.96	8640	-24.19	20240627	5600	16.96	20240805	9570	-31.56	20231208	5600	16.96	20240805	2.16	N	097870	500	42 억		46453	N	N	0	N	00	N
124	20241010	130744	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	10	2	0.15	11464620	1755	10.89	6530	6570	6500	8480	4580	6530	6532.55	0.55	0	-300	6736	6632	6526	6422	6316	6580	6370	42	1950	500	4830	10	1	8490000	555	12.36	0.69	06	0.02	529.00	9431.00	9570	20231208	-31.66	5600	20240805	16.79	8640	-24.31	20240627	5600	16.79	20240805	9570	-31.66	20231208	5600	16.79	20240805	2.16	N	097870	500	42 억		46453	N	N	0	N	00	N
125	20241010	120745	57	100.00	KOSDAQ		화학	N	N	N	N		N	6520	-10	5	-0.15	10154750	1554	9.64	6530	6570	6520	8480	4580	6530	6534.59	0.55	0	-240	6736	6632	6526	6422	6316	6580	6370	42	1950	500	4830	10	1	8490000	554	12.33	0.69	06	0.02	529.00	9431.00	9570	20231208	-31.87	5600	20240805	16.43	8640	-24.54	20240627	5600	16.43	20240805	9570	-31.87	20231208	5600	16.43	20240805	2.16	N	097870	500	42 억		46453	N	N	0	N	00	N
126	20241010	110744	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	10	2	0.15	2436980	372	2.31	6530	6570	6530	8480	4580	6530	6551.02	0.55	0	-67	6736	6632	6526	6422	6316	6580	6370	42	1950	500	4830	10	1	8490000	555	12.36	0.69	06	0.00	529.00	9431.00	9570	20231208	-31.66	5600	20240805	16.79	8640	-24.31	20240627	5600	16.79	20240805	9570	-31.66	20231208	5600	16.79	20240805	2.16	N	097870	500	42 억		46453	N	N	0	N	00	N
127	20241010	100743	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	20	2	0.31	398500	61	0.38	6530	6570	6530	8480	4580	6530	6532.79	0.55	0	-15	6736	6632	6526	6422	6316	6580	6370	42	1950	500	4830	10	1	8490000	556	12.38	0.69	06	0.00	529.00	9431.00	9570	20231208	-31.56	5600	20240805	16.96	8640	-24.19	20240627	5600	16.96	20240805	9570	-31.56	20231208	5600	16.96	20240805	2.16	N	097870	500	42 억		46453	N	N	0	N	00	N
128	20241010	090746	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	0	3	0.00	306950	47	0.29	6530	6570	6530	8480	4580	6530	6530.85	0.55	0	-6	6736	6632	6526	6422	6316	6580	6370	42	1950	500	4830	10	1	8490000	554	12.34	0.69	06	0.00	529.00	9431.00	9570	20231208	-31.77	5600	20240805	16.61	8640	-24.42	20240627	5600	16.61	20240805	9570	-31.77	20231208	5600	16.61	20240805	2.16	N	097870	500	42 억		46453	N	N	0	N	00	N
129	20241008	160739	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	-90	5	-1.36	105523100	16112	257.09	6560	6630	6420	8600	4640	6620	6549.35	0.56	0	-1305	6693	6656	6613	6576	6533	6675	6595	42	1980	500	4890	10	1	8490000	554	12.34	0.69	06	0.19	529.00	9431.00	9570	20231208	-31.77	5600	20240805	16.61	8640	-24.42	20240627	5600	16.61	20240805	9570	-31.77	20231208	5600	16.61	20240805	2.16	N	097870	500	42 억		47753	N	N	0	N	00	N
130	20241008	150744	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	-90	5	-1.36	95716740	14615	233.21	6560	6630	6420	8600	4640	6620	6549.21	0.56	0	-555	6693	6656	6613	6576	6533	6675	6595	42	1980	500	4890	10	1	8490000	554	12.34	0.69	06	0.17	529.00	9431.00	9570	20231208	-31.77	5600	20240805	16.61	8640	-24.42	20240627	5600	16.61	20240805	9570	-31.77	20231208	5600	16.61	20240805	2.16	N	097870	500	42 억		47753	N	N	0	N	00	N
131	20241008	140741	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	-60	5	-0.91	86048660	13135	209.59	6560	6630	6420	8600	4640	6620	6551.10	0.56	0	-523	6693	6656	6613	6576	6533	6675	6595	42	1980	500	4890	10	1	8490000	557	12.40	0.70	06	0.15	529.00	9431.00	9570	20231208	-31.45	5600	20240805	17.14	8640	-24.07	20240627	5600	17.14	20240805	9570	-31.45	20231208	5600	17.14	20240805	2.16	N	097870	500	42 억		47753	N	N	0	N	00	N
132	20241008	130740	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	-80	5	-1.21	78790580	12027	191.91	6560	6630	6420	8600	4640	6620	6551.14	0.56	0	-204	6693	6656	6613	6576	6533	6675	6595	42	1980	500	4890	10	1	8490000	555	12.36	0.69	06	0.14	529.00	9431.00	9570	20231208	-31.66	5600	20240805	16.79	8640	-24.31	20240627	5600	16.79	20240805	9570	-31.66	20231208	5600	16.79	20240805	2.16	N	097870	500	42 억		47753	N	N	0	N	00	N
133	20241008	120741	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	-10	5	-0.15	21613100	3278	52.31	6560	6630	6560	8600	4640	6620	6593.38	0.56	0	-253	6693	6656	6613	6576	6533	6675	6595	42	1980	500	4890	10	1	8490000	561	12.50	0.70	06	0.04	529.00	9431.00	9570	20231208	-30.93	5600	20240805	18.04	8640	-23.50	20240627	5600	18.04	20240805	9570	-30.93	20231208	5600	18.04	20240805	2.16	N	097870	500	42 억		47753	N	N	0	N	00	N
134	20241008	110740	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	-20	5	-0.30	21222370	3219	51.36	6560	6630	6560	8600	4640	6620	6592.85	0.56	0	-212	6693	6656	6613	6576	6533	6675	6595	42	1980	500	4890	10	1	8490000	560	12.48	0.70	06	0.04	529.00	9431.00	9570	20231208	-31.03	5600	20240805	17.86	8640	-23.61	20240627	5600	17.86	20240805	9570	-31.03	20231208	5600	17.86	20240805	2.16	N	097870	500	42 억		47753	N	N	0	N	00	N
135	20241008	100743	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	0	3	0.00	17923970	2720	43.40	6560	6620	6560	8600	4640	6620	6589.69	0.56	0	30	6693	6656	6613	6576	6533	6675	6595	42	1980	500	4890	10	1	8490000	562	12.51	0.70	06	0.03	529.00	9431.00	9570	20231208	-30.83	5600	20240805	18.21	8640	-23.38	20240627	5600	18.21	20240805	9570	-30.83	20231208	5600	18.21	20240805	2.16	N	097870	500	42 억		47753	N	N	0	N	00	N
136	20241008	090741	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	0	3	0.00	3352220	511	8.15	6560	6620	6560	8600	4640	6620	6560.12	0.56	0	167	6693	6656	6613	6576	6533	6675	6595	42	1980	500	4890	10	1	8490000	562	12.51	0.70	06	0.01	529.00	9431.00	9570	20231208	-30.83	5600	20240805	18.21	8640	-23.38	20240627	5600	18.21	20240805	9570	-30.83	20231208	5600	18.21	20240805	2.16	N	097870	500	42 억		47753	N	N	0	N	00	N
137	20241007	160745	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	30	2	0.46	41471700	6263	117.66	6570	6650	6570	8560	4620	6590	6621.70	0.55	0	636	6663	6626	6593	6556	6523	6610	6540	42	1970	500	4870	10	1	8490000	562	12.51	0.70	06	0.07	529.00	9431.00	9570	20231208	-30.83	5600	20240805	18.21	8640	-23.38	20240627	5600	18.21	20240805	9570	-30.83	20231208	5600	18.21	20240805	2.15	N	097870	500	42 억		47117	N	N	0	N	00	N
138	20241007	150718	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	30	2	0.46	37148840	5610	105.39	6570	6650	6570	8560	4620	6590	6621.90	0.55	0	534	6663	6626	6593	6556	6523	6610	6540	42	1970	500	4870	10	1	8490000	562	12.51	0.70	06	0.07	529.00	9431.00	9570	20231208	-30.83	5600	20240805	18.21	8640	-23.38	20240627	5600	18.21	20240805	9570	-30.83	20231208	5600	18.21	20240805	2.15	N	097870	500	42 억		47117	N	N	0	N	00	N
139	20241007	140746	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	10	2	0.15	36335970	5487	103.08	6570	6650	6570	8560	4620	6590	6622.19	0.55	0	528	6663	6626	6593	6556	6523	6610	6540	42	1970	500	4870	10	1	8490000	560	12.48	0.70	06	0.06	529.00	9431.00	9570	20231208	-31.03	5600	20240805	17.86	8640	-23.61	20240627	5600	17.86	20240805	9570	-31.03	20231208	5600	17.86	20240805	2.15	N	097870	500	42 억		47117	N	N	0	N	00	N
140	20241007	130716	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	10	2	0.15	31805620	4804	90.25	6570	6650	6570	8560	4620	6590	6620.65	0.55	0	542	6663	6626	6593	6556	6523	6610	6540	42	1970	500	4870	10	1	8490000	560	12.48	0.70	06	0.06	529.00	9431.00	9570	20231208	-31.03	5600	20240805	17.86	8640	-23.61	20240627	5600	17.86	20240805	9570	-31.03	20231208	5600	17.86	20240805	2.15	N	097870	500	42 억		47117	N	N	0	N	00	N
141	20241007	120751	57	100.00	KOSDAQ		화학	N	N	N	N		N	6640	50	2	0.76	16450560	2491	46.80	6570	6640	6570	8560	4620	6590	6604.00	0.55	0	611	6663	6626	6593	6556	6523	6610	6540	42	1970	500	4870	10	1	8490000	564	12.55	0.70	06	0.03	529.00	9431.00	9570	20231208	-30.62	5600	20240805	18.57	8640	-23.15	20240627	5600	18.57	20240805	9570	-30.62	20231208	5600	18.57	20240805	2.15	N	097870	500	42 억		47117	N	N	0	N	00	N
142	20241007	110706	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	0	3	0.00	9144100	1389	26.09	6570	6620	6570	8560	4620	6590	6583.23	0.55	0	528	6663	6626	6593	6556	6523	6610	6540	42	1970	500	4870	10	1	8490000	559	12.46	0.70	06	0.02	529.00	9431.00	9570	20231208	-31.14	5600	20240805	17.68	8640	-23.73	20240627	5600	17.68	20240805	9570	-31.14	20231208	5600	17.68	20240805	2.15	N	097870	500	42 억		47117	N	N	0	N	00	N
143	20241007	100707	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	20	2	0.30	6869020	1044	19.61	6570	6620	6570	8560	4620	6590	6579.52	0.55	0	605	6663	6626	6593	6556	6523	6610	6540	42	1970	500	4870	10	1	8490000	561	12.50	0.70	06	0.01	529.00	9431.00	9570	20231208	-30.93	5600	20240805	18.04	8640	-23.50	20240627	5600	18.04	20240805	9570	-30.93	20231208	5600	18.04	20240805	2.15	N	097870	500	42 억		47117	N	N	0	N	00	N
144	20241007	090740	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	-10	5	-0.15	276280	42	0.79	6570	6580	6570	8560	4620	6590	6578.10	0.55	0	-1	6663	6626	6593	6556	6523	6610	6540	42	1970	500	4870	10	1	8490000	559	12.44	0.70	06	0.00	529.00	9431.00	9570	20231208	-31.24	5600	20240805	17.50	8640	-23.84	20240627	5600	17.50	20240805	9570	-31.24	20231208	5600	17.50	20240805	2.15	N	097870	500	42 억		47117	N	N	0	N	00	N
145	20241004	160646	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	-30	5	-0.45	35110390	5321	43.17	6610	6630	6560	8600	4640	6620	6598.46	0.56	0	-182	6806	6712	6656	6562	6506	6685	6535	42	1980	500	4890	10	1	8490000	559	12.46	0.70	06	0.06	529.00	9431.00	9570	20231208	-31.14	5600	20240805	17.68	8640	-23.73	20240627	5600	17.68	20240805	9570	-31.14	20231208	5600	17.68	20240805	2.18	N	097870	500	42 억		47299	N	N	0	N	00	N
146	20241004	150655	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	-30	5	-0.45	33766110	5117	41.51	6610	6630	6560	8600	4640	6620	6598.81	0.56	0	-182	6806	6712	6656	6562	6506	6685	6535	42	1980	500	4890	10	1	8490000	559	12.46	0.70	06	0.06	529.00	9431.00	9570	20231208	-31.14	5600	20240805	17.68	8640	-23.73	20240627	5600	17.68	20240805	9570	-31.14	20231208	5600	17.68	20240805	2.18	N	097870	500	42 억		47299	N	N	0	N	00	N
147	20241004	140654	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	10	2	0.15	17888100	2709	21.98	6610	6630	6560	8600	4640	6620	6603.21	0.56	0	-227	6806	6712	6656	6562	6506	6685	6535	42	1980	500	4890	10	1	8490000	563	12.53	0.70	06	0.03	529.00	9431.00	9570	20231208	-30.72	5600	20240805	18.39	8640	-23.26	20240627	5600	18.39	20240805	9570	-30.72	20231208	5600	18.39	20240805	2.18	N	097870	500	42 억		47299	N	N	0	N	00	N
148	20241004	130654	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	0	3	0.00	16550790	2507	20.34	6610	6620	6560	8600	4640	6620	6601.83	0.56	0	-182	6806	6712	6656	6562	6506	6685	6535	42	1980	500	4890	10	1	8490000	562	12.51	0.70	06	0.03	529.00	9431.00	9570	20231208	-30.83	5600	20240805	18.21	8640	-23.38	20240627	5600	18.21	20240805	9570	-30.83	20231208	5600	18.21	20240805	2.18	N	097870	500	42 억		47299	N	N	0	N	00	N
149	20241004	120652	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	0	3	0.00	12423650	1883	15.28	6610	6620	6560	8600	4640	6620	6597.80	0.56	0	-110	6806	6712	6656	6562	6506	6685	6535	42	1980	500	4890	10	1	8490000	562	12.51	0.70	06	0.02	529.00	9431.00	9570	20231208	-30.83	5600	20240805	18.21	8640	-23.38	20240627	5600	18.21	20240805	9570	-30.83	20231208	5600	18.21	20240805	2.18	N	097870	500	42 억		47299	N	N	0	N	00	N
150	20241004	110648	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	-20	5	-0.30	9702880	1472	11.94	6610	6620	6560	8600	4640	6620	6591.63	0.56	0	-110	6806	6712	6656	6562	6506	6685	6535	42	1980	500	4890	10	1	8490000	560	12.48	0.70	06	0.02	529.00	9431.00	9570	20231208	-31.03	5600	20240805	17.86	8640	-23.61	20240627	5600	17.86	20240805	9570	-31.03	20231208	5600	17.86	20240805	2.18	N	097870	500	42 억		47299	N	N	0	N	00	N
151	20241004	100649	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	-10	5	-0.15	8922880	1354	10.98	6610	6620	6560	8600	4640	6620	6590.01	0.56	0	-110	6806	6712	6656	6562	6506	6685	6535	42	1980	500	4890	10	1	8490000	561	12.50	0.70	06	0.02	529.00	9431.00	9570	20231208	-30.93	5600	20240805	18.04	8640	-23.50	20240627	5600	18.04	20240805	9570	-30.93	20231208	5600	18.04	20240805	2.18	N	097870	500	42 억		47299	N	N	0	N	00	N
152	20241004	090648	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	-10	5	-0.15	832860	126	1.02	6610	6610	6610	8600	4640	6620	6610.00	0.56	0	69	6806	6712	6656	6562	6506	6685	6535	42	1980	500	4890	10	1	8490000	561	12.50	0.70	06	0.00	529.00	9431.00	9570	20231208	-30.93	5600	20240805	18.04	8640	-23.50	20240627	5600	18.04	20240805	9570	-30.93	20231208	5600	18.04	20240805	2.18	N	097870	500	42 억		47299	N	N	0	N	00	N
153	20241002	160645	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	-190	5	-2.79	81942070	12315	90.72	6690	6750	6600	8850	4770	6810	6653.89	0.58	0	-1617	6890	6850	6790	6750	6690	6870	6770	42	2040	500	5030	10	1	8490000	562	12.51	0.70	06	0.15	529.00	9431.00	9570	20231208	-30.83	5600	20240805	18.21	8640	-23.38	20240627	5600	18.21	20240805	9570	-30.83	20231208	5600	18.21	20240805	2.17	N	097870	500	42 억		48916	N	N	0	N	00	N
154	20241002	150656	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	-200	5	-2.94	74799090	11236	82.78	6690	6750	6600	8850	4770	6810	6657.09	0.58	0	-1329	6890	6850	6790	6750	6690	6870	6770	42	2040	500	5030	10	1	8490000	561	12.50	0.70	06	0.13	529.00	9431.00	9570	20231208	-30.93	5600	20240805	18.04	8640	-23.50	20240627	5600	18.04	20240805	9570	-30.93	20231208	5600	18.04	20240805	2.17	N	097870	500	42 억		48916	N	N	0	N	00	N
155	20241002	140654	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	-120	5	-1.76	27251810	4074	30.01	6690	6750	6670	8850	4770	6810	6689.20	0.58	0	187	6890	6850	6790	6750	6690	6870	6770	42	2040	500	5030	10	1	8490000	568	12.65	0.71	06	0.05	529.00	9431.00	9570	20231208	-30.09	5600	20240805	19.46	8640	-22.57	20240627	5600	19.46	20240805	9570	-30.09	20231208	5600	19.46	20240805	2.17	N	097870	500	42 억		48916	N	N	0	N	00	N
156	20241002	130646	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	-120	5	-1.76	25973950	3883	28.61	6690	6750	6670	8850	4770	6810	6689.14	0.58	0	346	6890	6850	6790	6750	6690	6870	6770	42	2040	500	5030	10	1	8490000	568	12.65	0.71	06	0.05	529.00	9431.00	9570	20231208	-30.09	5600	20240805	19.46	8640	-22.57	20240627	5600	19.46	20240805	9570	-30.09	20231208	5600	19.46	20240805	2.17	N	097870	500	42 억		48916	N	N	0	N	00	N
157	20241002	120645	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	-120	5	-1.76	22559960	3372	24.84	6690	6750	6670	8850	4770	6810	6690.38	0.58	0	336	6890	6850	6790	6750	6690	6870	6770	42	2040	500	5030	10	1	8490000	568	12.65	0.71	06	0.04	529.00	9431.00	9570	20231208	-30.09	5600	20240805	19.46	8640	-22.57	20240627	5600	19.46	20240805	9570	-30.09	20231208	5600	19.46	20240805	2.17	N	097870	500	42 억		48916	N	N	0	N	00	N
158	20241002	110637	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	-120	5	-1.76	15919920	2379	17.53	6690	6750	6680	8850	4770	6810	6691.85	0.58	0	342	6890	6850	6790	6750	6690	6870	6770	42	2040	500	5030	10	1	8490000	568	12.65	0.71	06	0.03	529.00	9431.00	9570	20231208	-30.09	5600	20240805	19.46	8640	-22.57	20240627	5600	19.46	20240805	9570	-30.09	20231208	5600	19.46	20240805	2.17	N	097870	500	42 억		48916	N	N	0	N	00	N
159	20241002	100636	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	-80	5	-1.17	14376350	2149	15.83	6690	6730	6680	8850	4770	6810	6689.79	0.58	0	377	6890	6850	6790	6750	6690	6870	6770	42	2040	500	5030	10	1	8490000	571	12.72	0.71	06	0.03	529.00	9431.00	9570	20231208	-29.68	5600	20240805	20.18	8640	-22.11	20240627	5600	20.18	20240805	9570	-29.68	20231208	5600	20.18	20240805	2.17	N	097870	500	42 억		48916	N	N	0	N	00	N
160	20241002	090635	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	-130	5	-1.91	12099770	1809	13.33	6690	6700	6680	8850	4770	6810	6688.65	0.58	0	394	6890	6850	6790	6750	6690	6870	6770	42	2040	500	5030	10	1	8490000	567	12.63	0.71	06	0.02	529.00	9431.00	9570	20231208	-30.20	5600	20240805	19.29	8640	-22.69	20240627	5600	19.29	20240805	9570	-30.20	20231208	5600	19.29	20240805	2.17	N	097870	500	42 억		48916	N	N	0	N	00	N