KissMeData/048830/price/prices-20231001.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	20231031	160519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1731	0	3	0.00	26779909	15435	58.90	1745	1755	1724	2250	1212	1731	1735.01	36.70	0	-2884	1751	1740	1732	1721	1713	1746	1727	94	519	500	1210	1	1	18723923	324	21.91	0.74	12	0.08	79.00	2342.00	2220	20230620	-22.03	1660	20231017	4.28	2220	-22.03	20230620	1660	4.28	20231017	2220	-22.03	20230620	1660	4.28	20231017	0.28	N	048830	500	93 억		6871551	N	N	0	N	00	N
3	20231031	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1734	3	2	0.17	25942104	14951	57.06	1745	1755	1724	2250	1212	1731	1735.14	36.70	0	-2814	1751	1740	1732	1721	1713	1746	1727	94	519	500	1210	1	1	18723923	325	21.95	0.74	12	0.08	79.00	2342.00	2220	20230620	-21.89	1660	20231017	4.46	2220	-21.89	20230620	1660	4.46	20231017	2220	-21.89	20230620	1660	4.46	20231017	0.28	N	048830	500	93 억		6871551	N	N	0	N	00	N
4	20231031	140531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1739	8	2	0.46	23114812	13320	50.83	1745	1755	1724	2250	1212	1731	1735.35	36.70	0	-2598	1751	1740	1732	1721	1713	1746	1727	94	519	500	1210	1	1	18723923	326	22.01	0.74	12	0.07	79.00	2342.00	2220	20230620	-21.67	1660	20231017	4.76	2220	-21.67	20230620	1660	4.76	20231017	2220	-21.67	20230620	1660	4.76	20231017	0.28	N	048830	500	93 억		6871551	N	N	0	N	00	N
5	20231031	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1728	-3	5	-0.17	15317374	8819	33.66	1745	1755	1725	2250	1212	1731	1736.86	36.70	0	-1448	1751	1740	1732	1721	1713	1746	1727	94	519	500	1210	1	1	18723923	324	21.87	0.74	12	0.05	79.00	2342.00	2220	20230620	-22.16	1660	20231017	4.10	2220	-22.16	20230620	1660	4.10	20231017	2220	-22.16	20230620	1660	4.10	20231017	0.28	N	048830	500	93 억		6871551	N	N	0	N	00	N
6	20231031	120523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1731	0	3	0.00	12725312	7318	27.93	1745	1755	1728	2250	1212	1731	1738.91	36.70	0	-1270	1751	1740	1732	1721	1713	1746	1727	94	519	500	1210	1	1	18723923	324	21.91	0.74	12	0.04	79.00	2342.00	2220	20230620	-22.03	1660	20231017	4.28	2220	-22.03	20230620	1660	4.28	20231017	2220	-22.03	20230620	1660	4.28	20231017	0.28	N	048830	500	93 억		6871551	N	N	0	N	00	N
7	20231031	110539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1730	-1	5	-0.06	9434328	5414	20.66	1745	1755	1730	2250	1212	1731	1742.58	36.70	0	-452	1751	1740	1732	1721	1713	1746	1727	94	519	500	1210	1	1	18723923	324	21.90	0.74	12	0.03	79.00	2342.00	2220	20230620	-22.07	1660	20231017	4.22	2220	-22.07	20230620	1660	4.22	20231017	2220	-22.07	20230620	1660	4.22	20231017	0.28	N	048830	500	93 억		6871551	N	N	0	N	00	N
8	20231031	100530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1744	13	2	0.75	5777591	3307	12.62	1745	1755	1734	2250	1212	1731	1747.08	36.70	0	-285	1751	1740	1732	1721	1713	1746	1727	94	519	500	1210	1	1	18723923	327	22.08	0.74	12	0.02	79.00	2342.00	2220	20230620	-21.44	1660	20231017	5.06	2220	-21.44	20230620	1660	5.06	20231017	2220	-21.44	20230620	1660	5.06	20231017	0.28	N	048830	500	93 억		6871551	N	N	0	N	00	N
9	20231031	090527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1749	18	2	1.04	3829705	2191	8.36	1745	1755	1734	2250	1212	1731	1747.93	36.70	0	32	1751	1740	1732	1721	1713	1746	1727	94	519	500	1210	1	1	18723923	327	22.14	0.75	12	0.01	79.00	2342.00	2220	20230620	-21.22	1660	20231017	5.36	2220	-21.22	20230620	1660	5.36	20231017	2220	-21.22	20230620	1660	5.36	20231017	0.28	N	048830	500	93 억		6871551	N	N	0	N	00	N
10	20231030	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1731	6	2	0.35	45329859	26204	74.98	1724	1743	1724	2240	1208	1725	1729.88	36.70	0	-471	1780	1752	1722	1694	1664	1766	1708	94	515	500	1200	1	1	18723923	324	21.91	0.74	12	0.14	79.00	2342.00	2220	20230620	-22.03	1660	20231017	4.28	2220	-22.03	20230620	1660	4.28	20231017	2220	-22.03	20230620	1660	4.28	20231017	0.28	N	048830	500	93 억		6872040	N	N	0	N	00	N
11	20231030	150509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1728	3	2	0.17	42946778	24827	71.04	1724	1743	1724	2240	1208	1725	1729.84	36.70	0	-466	1780	1752	1722	1694	1664	1766	1708	94	515	500	1200	1	1	18723923	324	21.87	0.74	12	0.13	79.00	2342.00	2220	20230620	-22.16	1660	20231017	4.10	2220	-22.16	20230620	1660	4.10	20231017	2220	-22.16	20230620	1660	4.10	20231017	0.28	N	048830	500	93 억		6872040	N	N	0	N	00	N
12	20231030	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1729	4	2	0.23	42120099	24349	69.67	1724	1743	1724	2240	1208	1725	1729.85	36.70	0	-466	1780	1752	1722	1694	1664	1766	1708	94	515	500	1200	1	1	18723923	324	21.89	0.74	12	0.13	79.00	2342.00	2220	20230620	-22.12	1660	20231017	4.16	2220	-22.12	20230620	1660	4.16	20231017	2220	-22.12	20230620	1660	4.16	20231017	0.28	N	048830	500	93 억		6872040	N	N	0	N	00	N
13	20231030	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	0	3	0.00	39392300	22773	65.16	1724	1743	1724	2240	1208	1725	1729.78	36.70	0	-466	1780	1752	1722	1694	1664	1766	1708	94	515	500	1200	1	1	18723923	323	21.84	0.74	12	0.12	79.00	2342.00	2220	20230620	-22.30	1660	20231017	3.92	2220	-22.30	20230620	1660	3.92	20231017	2220	-22.30	20230620	1660	3.92	20231017	0.28	N	048830	500	93 억		6872040	N	N	0	N	00	N
14	20231030	120505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1738	13	2	0.75	36106287	20875	59.73	1724	1743	1724	2240	1208	1725	1729.64	36.70	0	-466	1780	1752	1722	1694	1664	1766	1708	94	515	500	1200	1	1	18723923	325	22.00	0.74	12	0.11	79.00	2342.00	2220	20230620	-21.71	1660	20231017	4.70	2220	-21.71	20230620	1660	4.70	20231017	2220	-21.71	20230620	1660	4.70	20231017	0.28	N	048830	500	93 억		6872040	N	N	0	N	00	N
15	20231030	110507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1738	13	2	0.75	29293104	16942	48.47	1724	1743	1724	2240	1208	1725	1729.02	36.70	0	-464	1780	1752	1722	1694	1664	1766	1708	94	515	500	1200	1	1	18723923	325	22.00	0.74	12	0.09	79.00	2342.00	2220	20230620	-21.71	1660	20231017	4.70	2220	-21.71	20230620	1660	4.70	20231017	2220	-21.71	20230620	1660	4.70	20231017	0.28	N	048830	500	93 억		6872040	N	N	0	N	00	N
16	20231030	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1741	16	2	0.93	23474083	13579	38.85	1724	1743	1724	2240	1208	1725	1728.70	36.70	0	-328	1780	1752	1722	1694	1664	1766	1708	94	515	500	1200	1	1	18723923	326	22.04	0.74	12	0.07	79.00	2342.00	2220	20230620	-21.58	1660	20231017	4.88	2220	-21.58	20230620	1660	4.88	20231017	2220	-21.58	20230620	1660	4.88	20231017	0.28	N	048830	500	93 억		6872040	N	N	0	N	00	N
17	20231030	090503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1742	17	2	0.99	7827008	4539	12.99	1724	1743	1724	2240	1208	1725	1724.39	36.70	0	-24	1780	1752	1722	1694	1664	1766	1708	94	515	500	1200	1	1	18723923	326	22.05	0.74	12	0.02	79.00	2342.00	2220	20230620	-21.53	1660	20231017	4.94	2220	-21.53	20230620	1660	4.94	20231017	2220	-21.53	20230620	1660	4.94	20231017	0.28	N	048830	500	93 억		6872040	N	N	0	N	00	N
18	20231027	160436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	12	2	0.70	60046815	34850	116.29	1697	1750	1692	2225	1200	1713	1723.01	36.72	0	-3129	1753	1732	1717	1696	1681	1725	1689	94	512	500	1190	1	1	18723923	323	21.84	0.74	12	0.19	79.00	2342.00	2220	20230620	-22.30	1660	20231017	3.92	2220	-22.30	20230620	1660	3.92	20231017	2220	-22.30	20230620	1660	3.92	20231017	0.29	N	048830	500	93 억		6875169	N	N	0	N	00	N
19	20231027	150506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1741	28	2	1.63	58848506	34156	113.97	1697	1750	1692	2225	1200	1713	1722.93	36.72	0	-2944	1753	1732	1717	1696	1681	1725	1689	94	512	500	1190	1	1	18723923	326	22.04	0.74	12	0.18	79.00	2342.00	2220	20230620	-21.58	1660	20231017	4.88	2220	-21.58	20230620	1660	4.88	20231017	2220	-21.58	20230620	1660	4.88	20231017	0.29	N	048830	500	93 억		6875169	N	N	0	N	00	N
20	20231027	140504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1720	7	2	0.41	22623419	13241	44.18	1697	1725	1692	2225	1200	1713	1708.59	36.72	0	-1427	1753	1732	1717	1696	1681	1725	1689	94	512	500	1190	1	1	18723923	322	21.77	0.73	12	0.07	79.00	2342.00	2220	20230620	-22.52	1660	20231017	3.61	2220	-22.52	20230620	1660	3.61	20231017	2220	-22.52	20230620	1660	3.61	20231017	0.29	N	048830	500	93 억		6875169	N	N	0	N	00	N
21	20231027	130457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1723	10	2	0.58	20785401	12169	40.61	1697	1725	1692	2225	1200	1713	1708.06	36.72	0	-1347	1753	1732	1717	1696	1681	1725	1689	94	512	500	1190	1	1	18723923	323	21.81	0.74	12	0.06	79.00	2342.00	2220	20230620	-22.39	1660	20231017	3.80	2220	-22.39	20230620	1660	3.80	20231017	2220	-22.39	20230620	1660	3.80	20231017	0.29	N	048830	500	93 억		6875169	N	N	0	N	00	N
22	20231027	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1724	11	2	0.64	17003295	9966	33.25	1697	1725	1692	2225	1200	1713	1706.13	36.72	0	-621	1753	1732	1717	1696	1681	1725	1689	94	512	500	1190	1	1	18723923	323	21.82	0.74	12	0.05	79.00	2342.00	2220	20230620	-22.34	1660	20231017	3.86	2220	-22.34	20230620	1660	3.86	20231017	2220	-22.34	20230620	1660	3.86	20231017	0.29	N	048830	500	93 억		6875169	N	N	0	N	00	N
23	20231027	110511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1715	2	2	0.12	14706725	8630	28.80	1697	1716	1692	2225	1200	1713	1704.14	36.72	0	-621	1753	1732	1717	1696	1681	1725	1689	94	512	500	1190	1	1	18723923	321	21.71	0.73	12	0.05	79.00	2342.00	2220	20230620	-22.75	1660	20231017	3.31	2220	-22.75	20230620	1660	3.31	20231017	2220	-22.75	20230620	1660	3.31	20231017	0.29	N	048830	500	93 억		6875169	N	N	0	N	00	N
24	20231027	100505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	-1	5	-0.06	10308537	6061	20.22	1697	1716	1692	2225	1200	1713	1700.80	36.72	0	-11	1753	1732	1717	1696	1681	1725	1689	94	512	500	1190	1	1	18723923	321	21.67	0.73	12	0.03	79.00	2342.00	2220	20230620	-22.88	1660	20231017	3.13	2220	-22.88	20230620	1660	3.13	20231017	2220	-22.88	20230620	1660	3.13	20231017	0.29	N	048830	500	93 억		6875169	N	N	0	N	00	N
25	20231027	090502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1714	1	2	0.06	5091064	3000	10.01	1697	1716	1697	2225	1200	1713	1697.02	36.72	0	601	1753	1732	1717	1696	1681	1725	1689	94	512	500	1190	1	1	18723923	321	21.70	0.73	12	0.02	79.00	2342.00	2220	20230620	-22.79	1660	20231017	3.25	2220	-22.79	20230620	1660	3.25	20231017	2220	-22.79	20230620	1660	3.25	20231017	0.29	N	048830	500	93 억		6875169	N	N	0	N	00	N
26	20231026	160457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	-25	5	-1.44	51434329	29960	75.31	1729	1738	1702	2255	1217	1738	1716.77	36.73	0	-2943	1758	1748	1729	1719	1700	1753	1724	94	517	500	1210	1	1	18723923	321	21.68	0.73	12	0.16	79.00	2342.00	2220	20230620	-22.84	1660	20231017	3.19	2220	-22.84	20230620	1660	3.19	20231017	2220	-22.84	20230620	1660	3.19	20231017	0.31	N	048830	500	93 억		6878112	N	N	0	N	00	N
27	20231026	150457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	-26	5	-1.50	43871417	25543	64.21	1729	1738	1703	2255	1217	1738	1717.55	36.73	0	-2420	1758	1748	1729	1719	1700	1753	1724	94	517	500	1210	1	1	18723923	321	21.67	0.73	12	0.14	79.00	2342.00	2220	20230620	-22.88	1660	20231017	3.13	2220	-22.88	20230620	1660	3.13	20231017	2220	-22.88	20230620	1660	3.13	20231017	0.31	N	048830	500	93 억		6878112	N	N	0	N	00	N
28	20231026	140459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1711	-27	5	-1.55	31337964	18215	45.79	1729	1738	1710	2255	1217	1738	1720.45	36.73	0	-2156	1758	1748	1729	1719	1700	1753	1724	94	517	500	1210	1	1	18723923	320	21.66	0.73	12	0.10	79.00	2342.00	2220	20230620	-22.93	1660	20231017	3.07	2220	-22.93	20230620	1660	3.07	20231017	2220	-22.93	20230620	1660	3.07	20231017	0.31	N	048830	500	93 억		6878112	N	N	0	N	00	N
29	20231026	130457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	-26	5	-1.50	21434648	12430	31.25	1729	1738	1712	2255	1217	1738	1724.43	36.73	0	-1669	1758	1748	1729	1719	1700	1753	1724	94	517	500	1210	1	1	18723923	321	21.67	0.73	12	0.07	79.00	2342.00	2220	20230620	-22.88	1660	20231017	3.13	2220	-22.88	20230620	1660	3.13	20231017	2220	-22.88	20230620	1660	3.13	20231017	0.31	N	048830	500	93 억		6878112	N	N	0	N	00	N
30	20231026	120457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	-26	5	-1.50	20181434	11698	29.41	1729	1738	1712	2255	1217	1738	1725.20	36.73	0	-1669	1758	1748	1729	1719	1700	1753	1724	94	517	500	1210	1	1	18723923	321	21.67	0.73	12	0.06	79.00	2342.00	2220	20230620	-22.88	1660	20231017	3.13	2220	-22.88	20230620	1660	3.13	20231017	2220	-22.88	20230620	1660	3.13	20231017	0.31	N	048830	500	93 억		6878112	N	N	0	N	00	N
31	20231026	110502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1721	-17	5	-0.98	18988460	11004	27.66	1729	1738	1718	2255	1217	1738	1725.60	36.73	0	-1576	1758	1748	1729	1719	1700	1753	1724	94	517	500	1210	1	1	18723923	322	21.78	0.73	12	0.06	79.00	2342.00	2220	20230620	-22.48	1660	20231017	3.67	2220	-22.48	20230620	1660	3.67	20231017	2220	-22.48	20230620	1660	3.67	20231017	0.31	N	048830	500	93 억		6878112	N	N	0	N	00	N
32	20231026	100501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1722	-16	5	-0.92	15977603	9256	23.27	1729	1738	1718	2255	1217	1738	1726.19	36.73	0	-822	1758	1748	1729	1719	1700	1753	1724	94	517	500	1210	1	1	18723923	322	21.80	0.74	12	0.05	79.00	2342.00	2220	20230620	-22.43	1660	20231017	3.73	2220	-22.43	20230620	1660	3.73	20231017	2220	-22.43	20230620	1660	3.73	20231017	0.31	N	048830	500	93 억		6878112	N	N	0	N	00	N
33	20231026	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	-13	5	-0.75	1986087	1149	2.89	1729	1738	1725	2255	1217	1738	1728.54	36.73	0	-573	1758	1748	1729	1719	1700	1753	1724	94	517	500	1210	1	1	18723923	323	21.84	0.74	12	0.01	79.00	2342.00	2220	20230620	-22.30	1660	20231017	3.92	2220	-22.30	20230620	1660	3.92	20231017	2220	-22.30	20230620	1660	3.92	20231017	0.31	N	048830	500	93 억		6878112	N	N	0	N	00	N
34	20231025	160501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1738	38	2	2.24	68754574	39780	123.16	1717	1739	1710	2210	1190	1700	1728.37	36.73	0	-6	1733	1716	1692	1675	1651	1725	1684	94	510	500	1190	1	1	18723923	325	22.00	0.74	12	0.21	79.00	2342.00	2220	20230620	-21.71	1660	20231017	4.70	2220	-21.71	20230620	1660	4.70	20231017	2220	-21.71	20230620	1660	4.70	20231017	0.31	N	048830	500	93 억		6878118	N	N	0	N	00	N
35	20231025	150500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1736	36	2	2.12	62381995	36110	111.80	1717	1739	1710	2210	1190	1700	1727.55	36.73	0	-293	1733	1716	1692	1675	1651	1725	1684	94	510	500	1190	1	1	18723923	325	21.97	0.74	12	0.19	79.00	2342.00	2220	20230620	-21.80	1660	20231017	4.58	2220	-21.80	20230620	1660	4.58	20231017	2220	-21.80	20230620	1660	4.58	20231017	0.31	N	048830	500	93 억		6878118	N	N	0	N	00	N
36	20231025	140457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1734	34	2	2.00	55419091	32100	99.38	1717	1737	1710	2210	1190	1700	1726.45	36.73	0	-282	1733	1716	1692	1675	1651	1725	1684	94	510	500	1190	1	1	18723923	325	21.95	0.74	12	0.17	79.00	2342.00	2220	20230620	-21.89	1660	20231017	4.46	2220	-21.89	20230620	1660	4.46	20231017	2220	-21.89	20230620	1660	4.46	20231017	0.31	N	048830	500	93 억		6878118	N	N	0	N	00	N
37	20231025	130458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1737	37	2	2.18	47211575	27360	84.71	1717	1737	1710	2210	1190	1700	1725.57	36.73	0	-379	1733	1716	1692	1675	1651	1725	1684	94	510	500	1190	1	1	18723923	325	21.99	0.74	12	0.15	79.00	2342.00	2220	20230620	-21.76	1660	20231017	4.64	2220	-21.76	20230620	1660	4.64	20231017	2220	-21.76	20230620	1660	4.64	20231017	0.31	N	048830	500	93 억		6878118	N	N	0	N	00	N
38	20231025	120457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1733	33	2	1.94	38183650	22151	68.58	1717	1733	1710	2210	1190	1700	1723.79	36.73	0	-398	1733	1716	1692	1675	1651	1725	1684	94	510	500	1190	1	1	18723923	324	21.94	0.74	12	0.12	79.00	2342.00	2220	20230620	-21.94	1660	20231017	4.40	2220	-21.94	20230620	1660	4.40	20231017	2220	-21.94	20230620	1660	4.40	20231017	0.31	N	048830	500	93 억		6878118	N	N	0	N	00	N
39	20231025	110458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1729	29	2	1.71	30171575	17519	54.24	1717	1729	1710	2210	1190	1700	1722.22	36.73	0	-398	1733	1716	1692	1675	1651	1725	1684	94	510	500	1190	1	1	18723923	324	21.89	0.74	12	0.09	79.00	2342.00	2220	20230620	-22.12	1660	20231017	4.16	2220	-22.12	20230620	1660	4.16	20231017	2220	-22.12	20230620	1660	4.16	20231017	0.31	N	048830	500	93 억		6878118	N	N	0	N	00	N
40	20231025	100457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1716	16	2	0.94	6210230	3623	11.22	1717	1720	1710	2210	1190	1700	1714.11	36.73	0	-457	1733	1716	1692	1675	1651	1725	1684	94	510	500	1190	1	1	18723923	321	21.72	0.73	12	0.02	79.00	2342.00	2220	20230620	-22.70	1660	20231017	3.37	2220	-22.70	20230620	1660	3.37	20231017	2220	-22.70	20230620	1660	3.37	20231017	0.31	N	048830	500	93 억		6878118	N	N	0	N	00	N
41	20231025	090455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1715	15	2	0.88	2844034	1656	5.13	1717	1720	1710	2210	1190	1700	1717.41	36.73	0	-261	1733	1716	1692	1675	1651	1725	1684	94	510	500	1190	1	1	18723923	321	21.71	0.73	12	0.01	79.00	2342.00	2220	20230620	-22.75	1660	20231017	3.31	2220	-22.75	20230620	1660	3.31	20231017	2220	-22.75	20230620	1660	3.31	20231017	0.31	N	048830	500	93 억		6878118	N	N	0	N	00	N
42	20231024	160447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	16	2	0.95	54629046	32299	148.19	1683	1709	1668	2185	1179	1684	1691.35	36.75	0	-3288	1698	1690	1680	1672	1662	1695	1677	94	501	500	1170	1	1	18723923	318	21.52	0.73	12	0.17	79.00	2342.00	2220	20230620	-23.42	1660	20231017	2.41	2220	-23.42	20230620	1660	2.41	20231017	2220	-23.42	20230620	1660	2.41	20231017	0.34	N	048830	500	93 억		6881406	N	N	0	N	00	N
43	20231024	150455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	16	2	0.95	52422662	31002	142.24	1683	1709	1668	2185	1179	1684	1690.94	36.75	0	-3003	1698	1690	1680	1672	1662	1695	1677	94	501	500	1170	1	1	18723923	318	21.52	0.73	12	0.17	79.00	2342.00	2220	20230620	-23.42	1660	20231017	2.41	2220	-23.42	20230620	1660	2.41	20231017	2220	-23.42	20230620	1660	2.41	20231017	0.34	N	048830	500	93 억		6881406	N	N	0	N	00	N
44	20231024	140445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	24	2	1.43	41319199	24485	112.34	1683	1708	1668	2185	1179	1684	1687.53	36.75	0	-2751	1698	1690	1680	1672	1662	1695	1677	94	501	500	1170	1	1	18723923	320	21.62	0.73	12	0.13	79.00	2342.00	2220	20230620	-23.06	1660	20231017	2.89	2220	-23.06	20230620	1660	2.89	20231017	2220	-23.06	20230620	1660	2.89	20231017	0.34	N	048830	500	93 억		6881406	N	N	0	N	00	N
45	20231024	130452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1692	8	2	0.48	20040113	11931	54.74	1683	1692	1668	2185	1179	1684	1679.67	36.75	0	-2672	1698	1690	1680	1672	1662	1695	1677	94	501	500	1170	1	1	18723923	317	21.42	0.72	12	0.06	79.00	2342.00	2220	20230620	-23.78	1660	20231017	1.93	2220	-23.78	20230620	1660	1.93	20231017	2220	-23.78	20230620	1660	1.93	20231017	0.34	N	048830	500	93 억		6881406	N	N	0	N	00	N
46	20231024	120456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1684	0	3	0.00	15559691	9276	42.56	1683	1684	1668	2185	1179	1684	1677.41	36.75	0	-2660	1698	1690	1680	1672	1662	1695	1677	94	501	500	1170	1	1	18723923	315	21.32	0.72	12	0.05	79.00	2342.00	2220	20230620	-24.14	1660	20231017	1.45	2220	-24.14	20230620	1660	1.45	20231017	2220	-24.14	20230620	1660	1.45	20231017	0.34	N	048830	500	93 억		6881406	N	N	0	N	00	N
47	20231024	110452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1684	0	3	0.00	14782060	8812	40.43	1683	1684	1668	2185	1179	1684	1677.49	36.75	0	-2660	1698	1690	1680	1672	1662	1695	1677	94	501	500	1170	1	1	18723923	315	21.32	0.72	12	0.05	79.00	2342.00	2220	20230620	-24.14	1660	20231017	1.45	2220	-24.14	20230620	1660	1.45	20231017	2220	-24.14	20230620	1660	1.45	20231017	0.34	N	048830	500	93 억		6881406	N	N	0	N	00	N
48	20231024	100448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1670	-14	5	-0.83	8480473	5058	23.21	1683	1684	1670	2185	1179	1684	1676.65	36.75	0	-1547	1698	1690	1680	1672	1662	1695	1677	94	501	500	1170	1	1	18723923	313	21.14	0.71	12	0.03	79.00	2342.00	2220	20230620	-24.77	1660	20231017	0.60	2220	-24.77	20230620	1660	0.60	20231017	2220	-24.77	20230620	1660	0.60	20231017	0.34	N	048830	500	93 억		6881406	N	N	0	N	00	N
49	20231024	090451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1676	-8	5	-0.48	2228528	1327	6.09	1683	1684	1676	2185	1179	1684	1679.37	36.75	0	-106	1698	1690	1680	1672	1662	1695	1677	94	501	500	1170	1	1	18723923	314	21.22	0.72	12	0.01	79.00	2342.00	2220	20230620	-24.50	1660	20231017	0.96	2220	-24.50	20230620	1660	0.96	20231017	2220	-24.50	20230620	1660	0.96	20231017	0.34	N	048830	500	93 억		6881406	N	N	0	N	00	N
50	20231023	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1684	-12	5	-0.71	36564306	21781	201.79	1680	1688	1670	2200	1188	1696	1678.72	36.77	0	-3670	1712	1704	1688	1680	1664	1708	1684	94	504	500	1180	1	1	18723923	315	21.32	0.72	12	0.12	79.00	2342.00	2220	20230620	-24.14	1660	20231017	1.45	2220	-24.14	20230620	1660	1.45	20231017	2220	-24.14	20230620	1660	1.45	20231017	0.34	N	048830	500	93 억		6885025	N	N	0	N	00	N
51	20231023	150447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1680	-16	5	-0.94	34926924	20807	192.76	1680	1688	1670	2200	1188	1696	1678.61	36.77	0	-3546	1712	1704	1688	1680	1664	1708	1684	94	504	500	1180	1	1	18723923	315	21.27	0.72	12	0.11	79.00	2342.00	2220	20230620	-24.32	1660	20231017	1.20	2220	-24.32	20230620	1660	1.20	20231017	2220	-24.32	20230620	1660	1.20	20231017	0.34	N	048830	500	93 억		6885025	N	N	0	N	00	N
52	20231023	140446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1682	-14	5	-0.83	28713527	17101	158.43	1680	1688	1670	2200	1188	1696	1679.06	36.77	0	-2474	1712	1704	1688	1680	1664	1708	1684	94	504	500	1180	1	1	18723923	315	21.29	0.72	12	0.09	79.00	2342.00	2220	20230620	-24.23	1660	20231017	1.33	2220	-24.23	20230620	1660	1.33	20231017	2220	-24.23	20230620	1660	1.33	20231017	0.34	N	048830	500	93 억		6885025	N	N	0	N	00	N
53	20231023	130448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1683	-13	5	-0.77	18839298	11219	103.94	1680	1688	1670	2200	1188	1696	1679.23	36.77	0	-2106	1712	1704	1688	1680	1664	1708	1684	94	504	500	1180	1	1	18723923	315	21.30	0.72	12	0.06	79.00	2342.00	2220	20230620	-24.19	1660	20231017	1.39	2220	-24.19	20230620	1660	1.39	20231017	2220	-24.19	20230620	1660	1.39	20231017	0.34	N	048830	500	93 억		6885025	N	N	0	N	00	N
54	20231023	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1687	-9	5	-0.53	13958878	8321	77.09	1680	1688	1670	2200	1188	1696	1677.55	36.77	0	-2021	1712	1704	1688	1680	1664	1708	1684	94	504	500	1180	1	1	18723923	316	21.35	0.72	12	0.04	79.00	2342.00	2220	20230620	-24.01	1660	20231017	1.63	2220	-24.01	20230620	1660	1.63	20231017	2220	-24.01	20230620	1660	1.63	20231017	0.34	N	048830	500	93 억		6885025	N	N	0	N	00	N
55	20231023	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	-11	5	-0.65	12836957	7655	70.92	1680	1685	1670	2200	1188	1696	1676.94	36.77	0	-1524	1712	1704	1688	1680	1664	1708	1684	94	504	500	1180	1	1	18723923	315	21.33	0.72	12	0.04	79.00	2342.00	2220	20230620	-24.10	1660	20231017	1.51	2220	-24.10	20230620	1660	1.51	20231017	2220	-24.10	20230620	1660	1.51	20231017	0.34	N	048830	500	93 억		6885025	N	N	0	N	00	N
56	20231023	100440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1681	-15	5	-0.88	11061212	6600	61.15	1680	1684	1670	2200	1188	1696	1675.94	36.77	0	-1302	1712	1704	1688	1680	1664	1708	1684	94	504	500	1180	1	1	18723923	315	21.28	0.72	12	0.04	79.00	2342.00	2220	20230620	-24.28	1660	20231017	1.27	2220	-24.28	20230620	1660	1.27	20231017	2220	-24.28	20230620	1660	1.27	20231017	0.34	N	048830	500	93 억		6885025	N	N	0	N	00	N
57	20231023	090450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1684	-12	5	-0.71	1194524	711	6.59	1680	1684	1680	2200	1188	1696	1680.06	36.77	0	0	1712	1704	1688	1680	1664	1708	1684	94	504	500	1180	1	1	18723923	315	21.32	0.72	12	0.00	79.00	2342.00	2220	20230620	-24.14	1660	20231017	1.45	2220	-24.14	20230620	1660	1.45	20231017	2220	-24.14	20230620	1660	1.45	20231017	0.34	N	048830	500	93 억		6885025	N	N	0	N	00	N
58	20231020	160444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1696	-6	5	-0.35	17857279	10627	59.80	1684	1696	1672	2210	1192	1702	1680.37	36.79	0	-2891	1736	1718	1707	1689	1678	1713	1684	94	508	500	1190	1	1	18723923	318	21.47	0.72	12	0.06	79.00	2342.00	2220	20230620	-23.60	1660	20231017	2.17	2220	-23.60	20230620	1660	2.17	20231017	2220	-23.60	20230620	1660	2.17	20231017	0.33	N	048830	500	93 억		6887662	N	N	0	N	00	N
59	20231020	150444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1684	-18	5	-1.06	14477555	8630	48.56	1684	1690	1672	2210	1192	1702	1677.58	36.79	0	-2588	1736	1718	1707	1689	1678	1713	1684	94	508	500	1190	1	1	18723923	315	21.32	0.72	12	0.05	79.00	2342.00	2220	20230620	-24.14	1660	20231017	1.45	2220	-24.14	20230620	1660	1.45	20231017	2220	-24.14	20230620	1660	1.45	20231017	0.33	N	048830	500	93 억		6887662	N	N	0	N	00	N
60	20231020	140447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1684	-18	5	-1.06	13498179	8047	45.28	1684	1690	1672	2210	1192	1702	1677.42	36.79	0	-2316	1736	1718	1707	1689	1678	1713	1684	94	508	500	1190	1	1	18723923	315	21.32	0.72	12	0.04	79.00	2342.00	2220	20230620	-24.14	1660	20231017	1.45	2220	-24.14	20230620	1660	1.45	20231017	2220	-24.14	20230620	1660	1.45	20231017	0.33	N	048830	500	93 억		6887662	N	N	0	N	00	N
61	20231020	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1682	-20	5	-1.18	12870818	7674	43.18	1684	1690	1672	2210	1192	1702	1677.20	36.79	0	-2133	1736	1718	1707	1689	1678	1713	1684	94	508	500	1190	1	1	18723923	315	21.29	0.72	12	0.04	79.00	2342.00	2220	20230620	-24.23	1660	20231017	1.33	2220	-24.23	20230620	1660	1.33	20231017	2220	-24.23	20230620	1660	1.33	20231017	0.33	N	048830	500	93 억		6887662	N	N	0	N	00	N
62	20231020	120441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1683	-19	5	-1.12	11378872	6782	38.16	1684	1690	1672	2210	1192	1702	1677.80	36.79	0	-2118	1736	1718	1707	1689	1678	1713	1684	94	508	500	1190	1	1	18723923	315	21.30	0.72	12	0.04	79.00	2342.00	2220	20230620	-24.19	1660	20231017	1.39	2220	-24.19	20230620	1660	1.39	20231017	2220	-24.19	20230620	1660	1.39	20231017	0.33	N	048830	500	93 억		6887662	N	N	0	N	00	N
63	20231020	110446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	-17	5	-1.00	9182169	5472	30.79	1684	1690	1672	2210	1192	1702	1678.03	36.79	0	-1781	1736	1718	1707	1689	1678	1713	1684	94	508	500	1190	1	1	18723923	315	21.33	0.72	12	0.03	79.00	2342.00	2220	20230620	-24.10	1660	20231017	1.51	2220	-24.10	20230620	1660	1.51	20231017	2220	-24.10	20230620	1660	1.51	20231017	0.33	N	048830	500	93 억		6887662	N	N	0	N	00	N
64	20231020	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1687	-15	5	-0.88	8216263	4897	27.55	1684	1690	1672	2210	1192	1702	1677.82	36.79	0	-1615	1736	1718	1707	1689	1678	1713	1684	94	508	500	1190	1	1	18723923	316	21.35	0.72	12	0.03	79.00	2342.00	2220	20230620	-24.01	1660	20231017	1.63	2220	-24.01	20230620	1660	1.63	20231017	2220	-24.01	20230620	1660	1.63	20231017	0.33	N	048830	500	93 억		6887662	N	N	0	N	00	N
65	20231020	090443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1690	-12	5	-0.71	3330793	1980	11.14	1684	1690	1677	2210	1192	1702	1682.22	36.79	0	0	1736	1718	1707	1689	1678	1713	1684	94	508	500	1190	1	1	18723923	316	21.39	0.72	12	0.01	79.00	2342.00	2220	20230620	-23.87	1660	20231017	1.81	2220	-23.87	20230620	1660	1.81	20231017	2220	-23.87	20230620	1660	1.81	20231017	0.33	N	048830	500	93 억		6887662	N	N	0	N	00	N
66	20231019	160439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	-5	5	-0.29	29412868	17193	61.43	1725	1725	1696	2215	1195	1707	1710.75	36.80	0	-3803	1731	1719	1702	1690	1673	1725	1696	94	508	500	1190	1	1	18723923	319	21.54	0.73	12	0.09	79.00	2342.00	2220	20230620	-23.33	1660	20231017	2.53	2220	-23.33	20230620	1660	2.53	20231017	2220	-23.33	20230620	1660	2.53	20231017	0.35	N	048830	500	93 억		6890875	N	N	0	N	00	N
67	20231019	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	6	2	0.35	26358850	15400	55.02	1725	1725	1696	2215	1195	1707	1711.61	36.80	0	-3010	1731	1719	1702	1690	1673	1725	1696	94	508	500	1190	1	1	18723923	321	21.68	0.73	12	0.08	79.00	2342.00	2220	20230620	-22.84	1660	20231017	3.19	2220	-22.84	20230620	1660	3.19	20231017	2220	-22.84	20230620	1660	3.19	20231017	0.35	N	048830	500	93 억		6890875	N	N	0	N	00	N
68	20231019	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	1	2	0.06	24293363	14194	50.71	1725	1725	1696	2215	1195	1707	1711.52	36.80	0	-2493	1731	1719	1702	1690	1673	1725	1696	94	508	500	1190	1	1	18723923	320	21.62	0.73	12	0.08	79.00	2342.00	2220	20230620	-23.06	1660	20231017	2.89	2220	-23.06	20230620	1660	2.89	20231017	2220	-23.06	20230620	1660	2.89	20231017	0.35	N	048830	500	93 억		6890875	N	N	0	N	00	N
69	20231019	130436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	1	2	0.06	22145077	12936	46.22	1725	1725	1696	2215	1195	1707	1711.90	36.80	0	-2484	1731	1719	1702	1690	1673	1725	1696	94	508	500	1190	1	1	18723923	320	21.62	0.73	12	0.07	79.00	2342.00	2220	20230620	-23.06	1660	20231017	2.89	2220	-23.06	20230620	1660	2.89	20231017	2220	-23.06	20230620	1660	2.89	20231017	0.35	N	048830	500	93 억		6890875	N	N	0	N	00	N
70	20231019	120440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	1	2	0.06	22080232	12898	46.08	1725	1725	1696	2215	1195	1707	1711.91	36.80	0	-2469	1731	1719	1702	1690	1673	1725	1696	94	508	500	1190	1	1	18723923	320	21.62	0.73	12	0.07	79.00	2342.00	2220	20230620	-23.06	1660	20231017	2.89	2220	-23.06	20230620	1660	2.89	20231017	2220	-23.06	20230620	1660	2.89	20231017	0.35	N	048830	500	93 억		6890875	N	N	0	N	00	N
71	20231019	110439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1711	4	2	0.23	19893339	11618	41.51	1725	1725	1696	2215	1195	1707	1712.29	36.80	0	-1890	1731	1719	1702	1690	1673	1725	1696	94	508	500	1190	1	1	18723923	320	21.66	0.73	12	0.06	79.00	2342.00	2220	20230620	-22.93	1660	20231017	3.07	2220	-22.93	20230620	1660	3.07	20231017	2220	-22.93	20230620	1660	3.07	20231017	0.35	N	048830	500	93 억		6890875	N	N	0	N	00	N
72	20231019	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	3	2	0.18	15703538	9174	32.78	1725	1725	1696	2215	1195	1707	1711.74	36.80	0	-1693	1731	1719	1702	1690	1673	1725	1696	94	508	500	1190	1	1	18723923	320	21.65	0.73	12	0.05	79.00	2342.00	2220	20230620	-22.97	1660	20231017	3.01	2220	-22.97	20230620	1660	3.01	20231017	2220	-22.97	20230620	1660	3.01	20231017	0.35	N	048830	500	93 억		6890875	N	N	0	N	00	N
73	20231019	090440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	6	2	0.35	6987980	4060	14.51	1725	1725	1704	2215	1195	1707	1721.18	36.80	0	-352	1731	1719	1702	1690	1673	1725	1696	94	508	500	1190	1	1	18723923	321	21.68	0.73	12	0.02	79.00	2342.00	2220	20230620	-22.84	1660	20231017	3.19	2220	-22.84	20230620	1660	3.19	20231017	2220	-22.84	20230620	1660	3.19	20231017	0.35	N	048830	500	93 억		6890875	N	N	0	N	00	N
74	20231018	160442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1707	15	2	0.89	47514446	27988	100.33	1692	1714	1685	2195	1185	1692	1697.64	36.81	0	-595	1713	1702	1681	1670	1649	1708	1676	94	503	500	1180	1	1	18723923	320	21.61	0.73	12	0.15	79.00	2342.00	2220	20230620	-23.11	1660	20231017	2.83	2220	-23.11	20230620	1660	2.83	20231017	2220	-23.11	20230620	1660	2.83	20231017	0.34	N	048830	500	93 억		6891470	N	N	0	N	00	N
75	20231018	150436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1706	14	2	0.83	45845067	27010	96.82	1692	1714	1685	2195	1185	1692	1697.34	36.81	0	-591	1713	1702	1681	1670	1649	1708	1676	94	503	500	1180	1	1	18723923	319	21.59	0.73	12	0.14	79.00	2342.00	2220	20230620	-23.15	1660	20231017	2.77	2220	-23.15	20230620	1660	2.77	20231017	2220	-23.15	20230620	1660	2.77	20231017	0.34	N	048830	500	93 억		6891470	N	N	0	N	00	N
76	20231018	140432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	13	2	0.77	44929103	26473	94.90	1692	1714	1685	2195	1185	1692	1697.17	36.81	0	-573	1713	1702	1681	1670	1649	1708	1676	94	503	500	1180	1	1	18723923	319	21.58	0.73	12	0.14	79.00	2342.00	2220	20230620	-23.20	1660	20231017	2.71	2220	-23.20	20230620	1660	2.71	20231017	2220	-23.20	20230620	1660	2.71	20231017	0.34	N	048830	500	93 억		6891470	N	N	0	N	00	N
77	20231018	130431	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	16	2	0.95	43266250	25500	91.41	1692	1714	1685	2195	1185	1692	1696.72	36.81	0	-573	1713	1702	1681	1670	1649	1708	1676	94	503	500	1180	1	1	18723923	320	21.62	0.73	12	0.14	79.00	2342.00	2220	20230620	-23.06	1660	20231017	2.89	2220	-23.06	20230620	1660	2.89	20231017	2220	-23.06	20230620	1660	2.89	20231017	0.34	N	048830	500	93 억		6891470	N	N	0	N	00	N
78	20231018	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	13	2	0.77	38147587	22502	80.66	1692	1714	1685	2195	1185	1692	1695.30	36.81	0	-167	1713	1702	1681	1670	1649	1708	1676	94	503	500	1180	1	1	18723923	319	21.58	0.73	12	0.12	79.00	2342.00	2220	20230620	-23.20	1660	20231017	2.71	2220	-23.20	20230620	1660	2.71	20231017	2220	-23.20	20230620	1660	2.71	20231017	0.34	N	048830	500	93 억		6891470	N	N	0	N	00	N
79	20231018	110434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1704	12	2	0.71	22194865	13086	46.91	1692	1714	1685	2195	1185	1692	1696.08	36.81	0	450	1713	1702	1681	1670	1649	1708	1676	94	503	500	1180	1	1	18723923	319	21.57	0.73	12	0.07	79.00	2342.00	2220	20230620	-23.24	1660	20231017	2.65	2220	-23.24	20230620	1660	2.65	20231017	2220	-23.24	20230620	1660	2.65	20231017	0.34	N	048830	500	93 억		6891470	N	N	0	N	00	N
80	20231018	100437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1699	7	2	0.41	18822585	11099	39.79	1692	1714	1685	2195	1185	1692	1695.88	36.81	0	820	1713	1702	1681	1670	1649	1708	1676	94	503	500	1180	1	1	18723923	318	21.51	0.73	12	0.06	79.00	2342.00	2220	20230620	-23.47	1660	20231017	2.35	2220	-23.47	20230620	1660	2.35	20231017	2220	-23.47	20230620	1660	2.35	20231017	0.34	N	048830	500	93 억		6891470	N	N	0	N	00	N
81	20231018	090433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1692	0	3	0.00	6597462	3900	13.98	1692	1692	1685	2195	1185	1692	1691.66	36.81	0	73	1713	1702	1681	1670	1649	1708	1676	94	503	500	1180	1	1	18723923	317	21.42	0.72	12	0.02	79.00	2342.00	2220	20230620	-23.78	1660	20231017	1.93	2220	-23.78	20230620	1660	1.93	20231017	2220	-23.78	20230620	1660	1.93	20231017	0.34	N	048830	500	93 억		6891470	N	N	0	N	00	N
82	20231017	160436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1692	30	2	1.81	46632984	27897	43.76	1661	1692	1660	2160	1164	1662	1671.61	36.81	0	-779	1708	1684	1673	1649	1638	1679	1644	94	498	500	1160	1	1	18723923	317	21.42	0.72	12	0.15	79.00	2342.00	2220	20230620	-23.78	1660	20231017	1.93	2220	-23.78	20230620	1660	1.93	20231017	2220	-23.78	20230620	1660	1.93	20231017	0.33	N	048830	500	93 억		6892249	N	N	0	N	00	N
83	20231017	150436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1685	23	2	1.38	45075533	26975	42.31	1661	1690	1660	2160	1164	1662	1671.01	36.81	0	-942	1708	1684	1673	1649	1638	1679	1644	94	498	500	1160	1	1	18723923	315	21.33	0.72	12	0.14	79.00	2342.00	2220	20230620	-24.10	1660	20231017	1.51	2220	-24.10	20230620	1660	1.51	20231017	2220	-24.10	20230620	1660	1.51	20231017	0.33	N	048830	500	93 억		6892249	N	N	0	N	00	N
84	20231017	140437	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1688	26	2	1.56	43924950	26292	41.24	1661	1690	1660	2160	1164	1662	1670.66	36.81	0	-927	1708	1684	1673	1649	1638	1679	1644	94	498	500	1160	1	1	18723923	316	21.37	0.72	12	0.14	79.00	2342.00	2220	20230620	-23.96	1660	20231017	1.69	2220	-23.96	20230620	1660	1.69	20231017	2220	-23.96	20230620	1660	1.69	20231017	0.33	N	048830	500	93 억		6892249	N	N	0	N	00	N
85	20231017	130434	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1689	27	2	1.62	38201056	22874	35.88	1661	1690	1660	2160	1164	1662	1670.06	36.81	0	-968	1708	1684	1673	1649	1638	1679	1644	94	498	500	1160	1	1	18723923	316	21.38	0.72	12	0.12	79.00	2342.00	2220	20230620	-23.92	1660	20231017	1.75	2220	-23.92	20230620	1660	1.75	20231017	2220	-23.92	20230620	1660	1.75	20231017	0.33	N	048830	500	93 억		6892249	N	N	0	N	00	N
86	20231017	120436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1673	11	2	0.66	25057408	15060	23.62	1661	1673	1660	2160	1164	1662	1663.84	36.81	0	885	1708	1684	1673	1649	1638	1679	1644	94	498	500	1160	1	1	18723923	313	21.18	0.71	12	0.08	79.00	2342.00	2220	20230620	-24.64	1660	20231017	0.78	2220	-24.64	20230620	1660	0.78	20231017	2220	-24.64	20230620	1660	0.78	20231017	0.33	N	048830	500	93 억		6892249	N	N	0	N	00	N
87	20231017	110431	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1669	7	2	0.42	21212003	12757	20.01	1661	1673	1660	2160	1164	1662	1662.77	36.81	0	1052	1708	1684	1673	1649	1638	1679	1644	94	498	500	1160	1	1	18723923	313	21.13	0.71	12	0.07	79.00	2342.00	2220	20230620	-24.82	1660	20231017	0.54	2220	-24.82	20230620	1660	0.54	20231017	2220	-24.82	20230620	1660	0.54	20231017	0.33	N	048830	500	93 억		6892249	N	N	0	N	00	N
88	20231017	100429	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1666	4	2	0.24	18481840	11117	17.44	1661	1673	1660	2160	1164	1662	1662.48	36.81	0	1315	1708	1684	1673	1649	1638	1679	1644	94	498	500	1160	1	1	18723923	312	21.09	0.71	12	0.06	79.00	2342.00	2220	20230620	-24.95	1660	20231017	0.36	2220	-24.95	20230620	1660	0.36	20231017	2220	-24.95	20230620	1660	0.36	20231017	0.33	N	048830	500	93 억		6892249	N	N	0	N	00	N
89	20231017	090433	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1660	-2	5	-0.12	14799325	8907	13.97	1661	1662	1660	2160	1164	1662	1661.54	36.81	0	1547	1708	1684	1673	1649	1638	1679	1644	94	498	500	1160	1	1	18723923	311	21.01	0.71	12	0.05	79.00	2342.00	2220	20230620	-25.23	1660	20231017	0.00	2220	-25.23	20230620	1660	0.00	20231017	2220	-25.23	20230620	1660	0.00	20231017	0.33	N	048830	500	93 억		6892249	N	N	0	N	00	N
90	20231016	160431	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1662	-25	5	-1.48	107181768	63721	205.89	1687	1697	1662	2190	1181	1687	1682.05	36.84	0	-5004	1729	1707	1693	1671	1657	1701	1665	94	503	500	1180	1	1	18723923	311	21.04	0.71	12	0.34	79.00	2342.00	2220	20230620	-25.14	1660	20221013	0.12	2220	-25.14	20230620	1662	0.00	20231016	2220	-25.14	20230620	1662	0.00	20231016	0.32	N	048830	500	93 억		6897238	N	N	0	N	00	N
91	20231016	150431	57	100.00	KOSDAQ		화학	N	N	N	N		N	1687	0	3	0.00	90388327	53621	173.26	1687	1697	1674	2190	1181	1687	1685.69	36.84	0	-5113	1729	1707	1693	1671	1657	1701	1665	94	503	500	1180	1	1	18723923	316	21.35	0.72	12	0.29	79.00	2342.00	2220	20230620	-24.01	1660	20221013	1.63	2220	-24.01	20230620	1665	1.32	20230103	2220	-24.01	20230620	1665	1.32	20230103	0.32	N	048830	500	93 억		6897238	N	N	0	N	00	N
92	20231016	140431	57	100.00	KOSDAQ		화학	N	N	N	N		N	1680	-7	5	-0.41	46926911	27859	90.02	1687	1697	1677	2190	1181	1687	1684.44	36.84	0	-4127	1729	1707	1693	1671	1657	1701	1665	94	503	500	1180	1	1	18723923	315	21.27	0.72	12	0.15	79.00	2342.00	2220	20230620	-24.32	1660	20221013	1.20	2220	-24.32	20230620	1665	0.90	20230103	2220	-24.32	20230620	1665	0.90	20230103	0.32	N	048830	500	93 억		6897238	N	N	0	N	00	N
93	20231016	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1687	0	3	0.00	42918673	25472	82.30	1687	1697	1677	2190	1181	1687	1684.94	36.84	0	-3962	1729	1707	1693	1671	1657	1701	1665	94	503	500	1180	1	1	18723923	316	21.35	0.72	12	0.14	79.00	2342.00	2220	20230620	-24.01	1660	20221013	1.63	2220	-24.01	20230620	1665	1.32	20230103	2220	-24.01	20230620	1665	1.32	20230103	0.32	N	048830	500	93 억		6897238	N	N	0	N	00	N
94	20231016	120430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1679	-8	5	-0.47	42387664	25157	81.29	1687	1697	1677	2190	1181	1687	1684.93	36.84	0	-3651	1729	1707	1693	1671	1657	1701	1665	94	503	500	1180	1	1	18723923	314	21.25	0.72	12	0.13	79.00	2342.00	2220	20230620	-24.37	1660	20221013	1.14	2220	-24.37	20230620	1665	0.84	20230103	2220	-24.37	20230620	1665	0.84	20230103	0.32	N	048830	500	93 억		6897238	N	N	0	N	00	N
95	20231016	110428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1690	3	2	0.18	26046825	15445	49.90	1687	1697	1677	2190	1181	1687	1686.42	36.84	0	-3050	1729	1707	1693	1671	1657	1701	1665	94	503	500	1180	1	1	18723923	316	21.39	0.72	12	0.08	79.00	2342.00	2220	20230620	-23.87	1660	20221013	1.81	2220	-23.87	20230620	1665	1.50	20230103	2220	-23.87	20230620	1665	1.50	20230103	0.32	N	048830	500	93 억		6897238	N	N	0	N	00	N
96	20231016	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1692	5	2	0.30	9999541	5933	19.17	1687	1693	1677	2190	1181	1687	1685.41	36.84	0	-2364	1729	1707	1693	1671	1657	1701	1665	94	503	500	1180	1	1	18723923	317	21.42	0.72	12	0.03	79.00	2342.00	2220	20230620	-23.78	1660	20221013	1.93	2220	-23.78	20230620	1665	1.62	20230103	2220	-23.78	20230620	1665	1.62	20230103	0.32	N	048830	500	93 억		6897238	N	N	0	N	00	N
97	20231016	090428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1686	-1	5	-0.06	4721563	2799	9.04	1687	1693	1686	2190	1181	1687	1686.87	36.84	0	-1459	1729	1707	1693	1671	1657	1701	1665	94	503	500	1180	1	1	18723923	316	21.34	0.72	12	0.01	79.00	2342.00	2220	20230620	-24.05	1660	20221013	1.57	2220	-24.05	20230620	1665	1.26	20230103	2220	-24.05	20230620	1665	1.26	20230103	0.32	N	048830	500	93 억		6897238	N	N	0	N	00	N
98	20231012	160437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-3	5	-0.18	63619535	37351	192.91	1720	1720	1697	2210	1193	1703	1703.29	36.87	0	-2121	1733	1717	1700	1684	1667	1726	1693	94	507	500	1190	1	1	18723923	318	21.52	0.73	12	0.20	79.00	2342.00	2220	20230620	-23.42	1660	20221013	2.41	2220	-23.42	20230620	1665	2.10	20230103	2220	-23.42	20230620	1660	2.41	20221013	0.33	N	048830	500	93 억		6902963	N	N	0	N	00	N
99	20231012	150430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	-2	5	-0.12	61482554	36094	186.42	1720	1720	1697	2210	1193	1703	1703.40	36.87	0	-1801	1733	1717	1700	1684	1667	1726	1693	94	507	500	1190	1	1	18723923	318	21.53	0.73	12	0.19	79.00	2342.00	2220	20230620	-23.38	1660	20221013	2.47	2220	-23.38	20230620	1665	2.16	20230103	2220	-23.38	20230620	1660	2.47	20221013	0.33	N	048830	500	93 억		6902963	N	N	0	N	00	N
100	20231012	140429	57	100.00	KOSDAQ		화학	N	N	N	N		N	1697	-6	5	-0.35	47653844	27953	144.37	1720	1720	1697	2210	1193	1703	1704.78	36.87	0	-1628	1733	1717	1700	1684	1667	1726	1693	94	507	500	1190	1	1	18723923	318	21.48	0.72	12	0.15	79.00	2342.00	2220	20230620	-23.56	1660	20221013	2.23	2220	-23.56	20230620	1665	1.92	20230103	2220	-23.56	20230620	1660	2.23	20221013	0.33	N	048830	500	93 억		6902963	N	N	0	N	00	N
101	20231012	130429	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-3	5	-0.18	33644801	19705	101.77	1720	1720	1699	2210	1193	1703	1707.42	36.87	0	-1095	1733	1717	1700	1684	1667	1726	1693	94	507	500	1190	1	1	18723923	318	21.52	0.73	12	0.11	79.00	2342.00	2220	20230620	-23.42	1660	20221013	2.41	2220	-23.42	20230620	1665	2.10	20230103	2220	-23.42	20230620	1660	2.41	20221013	0.33	N	048830	500	93 억		6902963	N	N	0	N	00	N
102	20231012	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	0	3	0.00	26936070	15759	81.39	1720	1720	1700	2210	1193	1703	1709.25	36.87	0	-929	1733	1717	1700	1684	1667	1726	1693	94	507	500	1190	1	1	18723923	319	21.56	0.73	12	0.08	79.00	2342.00	2220	20230620	-23.29	1660	20221013	2.59	2220	-23.29	20230620	1665	2.28	20230103	2220	-23.29	20230620	1660	2.59	20221013	0.33	N	048830	500	93 억		6902963	N	N	0	N	00	N
103	20231012	110435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-3	5	-0.18	24607694	14392	74.33	1720	1720	1700	2210	1193	1703	1709.82	36.87	0	-767	1733	1717	1700	1684	1667	1726	1693	94	507	500	1190	1	1	18723923	318	21.52	0.73	12	0.08	79.00	2342.00	2220	20230620	-23.42	1660	20221013	2.41	2220	-23.42	20230620	1665	2.10	20230103	2220	-23.42	20230620	1660	2.41	20221013	0.33	N	048830	500	93 억		6902963	N	N	0	N	00	N
104	20231012	100433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	2	2	0.12	12431198	7243	37.41	1720	1720	1703	2210	1193	1703	1716.31	36.87	0	-365	1733	1717	1700	1684	1667	1726	1693	94	507	500	1190	1	1	18723923	319	21.58	0.73	12	0.04	79.00	2342.00	2220	20230620	-23.20	1660	20221013	2.71	2220	-23.20	20230620	1665	2.40	20230103	2220	-23.20	20230620	1660	2.71	20221013	0.33	N	048830	500	93 억		6902963	N	N	0	N	00	N
105	20231012	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1720	17	2	1.00	7842930	4560	23.55	1720	1720	1716	2210	1193	1703	1719.94	36.87	0	-159	1733	1717	1700	1684	1667	1726	1693	94	507	500	1190	1	1	18723923	322	21.77	0.73	12	0.02	79.00	2342.00	2220	20230620	-22.52	1660	20221013	3.61	2220	-22.52	20230620	1665	3.30	20230103	2220	-22.52	20230620	1660	3.61	20221013	0.33	N	048830	500	93 억		6902963	N	N	0	N	00	N
106	20231011	160430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	3	2	0.18	32927452	19347	96.53	1687	1716	1683	2210	1190	1700	1701.94	36.87	0	-458	1736	1717	1708	1689	1680	1713	1685	94	510	500	1190	1	1	18723923	319	21.56	0.73	12	0.10	79.00	2342.00	2220	20230620	-23.29	1660	20221013	2.59	2220	-23.29	20230620	1665	2.28	20230103	2220	-23.29	20230620	1660	2.59	20221013	0.33	N	048830	500	93 억		6903421	N	N	0	N	00	N
107	20231011	150431	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	3	2	0.18	29035777	17061	85.12	1687	1716	1683	2210	1190	1700	1701.88	36.87	0	-370	1736	1717	1708	1689	1680	1713	1685	94	510	500	1190	1	1	18723923	319	21.56	0.73	12	0.09	79.00	2342.00	2220	20230620	-23.29	1660	20221013	2.59	2220	-23.29	20230620	1665	2.28	20230103	2220	-23.29	20230620	1660	2.59	20221013	0.33	N	048830	500	93 억		6903421	N	N	0	N	00	N
108	20231011	140436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1704	4	2	0.24	28517917	16757	83.61	1687	1716	1683	2210	1190	1700	1701.85	36.87	0	-370	1736	1717	1708	1689	1680	1713	1685	94	510	500	1190	1	1	18723923	319	21.57	0.73	12	0.09	79.00	2342.00	2220	20230620	-23.24	1660	20221013	2.65	2220	-23.24	20230620	1665	2.34	20230103	2220	-23.24	20230620	1660	2.65	20221013	0.33	N	048830	500	93 억		6903421	N	N	0	N	00	N
109	20231011	130427	57	100.00	KOSDAQ		화학	N	N	N	N		N	1709	9	2	0.53	24510712	14401	71.85	1687	1716	1683	2210	1190	1700	1702.01	36.87	0	-300	1736	1717	1708	1689	1680	1713	1685	94	510	500	1190	1	1	18723923	320	21.63	0.73	12	0.08	79.00	2342.00	2220	20230620	-23.02	1660	20221013	2.95	2220	-23.02	20230620	1665	2.64	20230103	2220	-23.02	20230620	1660	2.95	20221013	0.33	N	048830	500	93 억		6903421	N	N	0	N	00	N
110	20231011	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1711	11	2	0.65	21039160	12372	61.73	1687	1716	1683	2210	1190	1700	1700.55	36.87	0	-250	1736	1717	1708	1689	1680	1713	1685	94	510	500	1190	1	1	18723923	320	21.66	0.73	12	0.07	79.00	2342.00	2220	20230620	-22.93	1660	20221013	3.07	2220	-22.93	20230620	1665	2.76	20230103	2220	-22.93	20230620	1660	3.07	20221013	0.33	N	048830	500	93 억		6903421	N	N	0	N	00	N
111	20231011	110433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	12	2	0.71	19579442	11519	57.47	1687	1716	1683	2210	1190	1700	1699.75	36.87	0	50	1736	1717	1708	1689	1680	1713	1685	94	510	500	1190	1	1	18723923	321	21.67	0.73	12	0.06	79.00	2342.00	2220	20230620	-22.88	1660	20221013	3.13	2220	-22.88	20230620	1665	2.82	20230103	2220	-22.88	20230620	1660	3.13	20221013	0.33	N	048830	500	93 억		6903421	N	N	0	N	00	N
112	20231011	100429	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	0	3	0.00	13678744	8065	40.24	1687	1706	1683	2210	1190	1700	1696.06	36.87	0	394	1736	1717	1708	1689	1680	1713	1685	94	510	500	1190	1	1	18723923	318	21.52	0.73	12	0.04	79.00	2342.00	2220	20230620	-23.42	1660	20221013	2.41	2220	-23.42	20230620	1665	2.10	20230103	2220	-23.42	20230620	1660	2.41	20221013	0.33	N	048830	500	93 억		6903421	N	N	0	N	00	N
113	20231011	090433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1695	-5	5	-0.29	3488535	2069	10.32	1687	1700	1683	2210	1190	1700	1686.10	36.87	0	396	1736	1717	1708	1689	1680	1713	1685	94	510	500	1190	1	1	18723923	317	21.46	0.72	12	0.01	79.00	2342.00	2220	20230620	-23.65	1660	20221013	2.11	2220	-23.65	20230620	1665	1.80	20230103	2220	-23.65	20230620	1660	2.11	20221013	0.33	N	048830	500	93 억		6903421	N	N	0	N	00	N
114	20231010	160427	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-10	5	-0.58	34175091	19997	128.39	1710	1727	1699	2220	1197	1710	1709.01	36.89	0	-3065	1717	1713	1706	1702	1695	1715	1704	94	510	500	1190	1	1	18723923	318	21.52	0.73	12	0.11	79.00	2342.00	2220	20230620	-23.42	1660	20221013	2.41	2220	-23.42	20230620	1665	2.10	20230103	2220	-23.42	20230620	1660	2.41	20221013	0.33	N	048830	500	93 억		6906486	N	N	0	N	00	N
115	20231010	150426	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	-7	5	-0.41	31718691	18552	119.11	1710	1727	1700	2220	1197	1710	1709.72	36.89	0	-3020	1717	1713	1706	1702	1695	1715	1704	94	510	500	1190	1	1	18723923	319	21.56	0.73	12	0.10	79.00	2342.00	2220	20230620	-23.29	1660	20221013	2.59	2220	-23.29	20230620	1665	2.28	20230103	2220	-23.29	20230620	1660	2.59	20221013	0.33	N	048830	500	93 억		6906486	N	N	0	N	00	N
116	20231010	140427	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	-5	5	-0.29	24652154	14399	92.45	1710	1727	1704	2220	1197	1710	1712.07	36.89	0	-2884	1717	1713	1706	1702	1695	1715	1704	94	510	500	1190	1	1	18723923	319	21.58	0.73	12	0.08	79.00	2342.00	2220	20230620	-23.20	1660	20221013	2.71	2220	-23.20	20230620	1665	2.40	20230103	2220	-23.20	20230620	1660	2.71	20221013	0.33	N	048830	500	93 억		6906486	N	N	0	N	00	N
117	20231010	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	1709	-1	5	-0.06	20681100	12071	77.50	1710	1727	1709	2220	1197	1710	1713.29	36.89	0	-2122	1717	1713	1706	1702	1695	1715	1704	94	510	500	1190	1	1	18723923	320	21.63	0.73	12	0.06	79.00	2342.00	2220	20230620	-23.02	1660	20221013	2.95	2220	-23.02	20230620	1665	2.64	20230103	2220	-23.02	20230620	1660	2.95	20221013	0.33	N	048830	500	93 억		6906486	N	N	0	N	00	N
118	20231010	120426	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	2	2	0.12	13499138	7872	50.54	1710	1727	1710	2220	1197	1710	1714.83	36.89	0	-758	1717	1713	1706	1702	1695	1715	1704	94	510	500	1190	1	1	18723923	321	21.67	0.73	12	0.04	79.00	2342.00	2220	20230620	-22.88	1660	20221013	3.13	2220	-22.88	20230620	1665	2.82	20230103	2220	-22.88	20230620	1660	3.13	20221013	0.33	N	048830	500	93 억		6906486	N	N	0	N	00	N
119	20231010	110417	57	100.00	KOSDAQ		화학	N	N	N	N		N	1716	6	2	0.35	10733765	6257	40.17	1710	1727	1710	2220	1197	1710	1715.48	36.89	0	-722	1717	1713	1706	1702	1695	1715	1704	94	510	500	1190	1	1	18723923	321	21.72	0.73	12	0.03	79.00	2342.00	2220	20230620	-22.70	1660	20221013	3.37	2220	-22.70	20230620	1665	3.06	20230103	2220	-22.70	20230620	1660	3.37	20221013	0.33	N	048830	500	93 억		6906486	N	N	0	N	00	N
120	20231010	100422	57	100.00	KOSDAQ		화학	N	N	N	N		N	1717	7	2	0.41	10465999	6101	39.17	1710	1727	1710	2220	1197	1710	1715.46	36.89	0	-722	1717	1713	1706	1702	1695	1715	1704	94	510	500	1190	1	1	18723923	321	21.73	0.73	12	0.03	79.00	2342.00	2220	20230620	-22.66	1660	20221013	3.43	2220	-22.66	20230620	1665	3.12	20230103	2220	-22.66	20230620	1660	3.43	20221013	0.33	N	048830	500	93 억		6906486	N	N	0	N	00	N
121	20231010	090421	57	100.00	KOSDAQ		화학	N	N	N	N		N	1727	17	2	0.99	9159789	5338	34.27	1710	1727	1710	2220	1197	1710	1715.96	36.89	0	-738	1717	1713	1706	1702	1695	1715	1704	94	510	500	1190	1	1	18723923	323	21.86	0.74	12	0.03	79.00	2342.00	2220	20230620	-22.21	1660	20221013	4.04	2220	-22.21	20230620	1665	3.72	20230103	2220	-22.21	20230620	1660	4.04	20221013	0.33	N	048830	500	93 억		6906486	N	N	0	N	00	N
122	20231006	160425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	5	2	0.29	24852986	14585	50.08	1705	1710	1699	2215	1194	1705	1704.01	36.90	0	-1734	1738	1721	1710	1693	1682	1716	1688	94	510	500	1190	1	1	18723923	320	21.65	0.73	12	0.08	79.00	2342.00	2220	20230620	-22.97	1660	20221013	3.01	2220	-22.97	20230620	1665	2.70	20230103	2220	-22.97	20230620	1660	3.01	20221013	0.33	N	048830	500	93 억		6908220	N	N	0	N	00	N
123	20231006	150417	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	0	3	0.00	20326406	11927	40.96	1705	1710	1700	2215	1194	1705	1704.23	36.90	0	-1530	1738	1721	1710	1693	1682	1716	1688	94	510	500	1190	1	1	18723923	319	21.58	0.73	12	0.06	79.00	2342.00	2220	20230620	-23.20	1660	20221013	2.71	2220	-23.20	20230620	1665	2.40	20230103	2220	-23.20	20230620	1660	2.71	20221013	0.33	N	048830	500	93 억		6908220	N	N	0	N	00	N
124	20231006	140418	57	100.00	KOSDAQ		화학	N	N	N	N		N	1704	-1	5	-0.06	16250849	9533	32.73	1705	1710	1700	2215	1194	1705	1704.69	36.90	0	-1011	1738	1721	1710	1693	1682	1716	1688	94	510	500	1190	1	1	18723923	319	21.57	0.73	12	0.05	79.00	2342.00	2220	20230620	-23.24	1660	20221013	2.65	2220	-23.24	20230620	1665	2.34	20230103	2220	-23.24	20230620	1660	2.65	20221013	0.33	N	048830	500	93 억		6908220	N	N	0	N	00	N
125	20231006	130415	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	0	3	0.00	13980710	8201	28.16	1705	1710	1700	2215	1194	1705	1704.76	36.90	0	-506	1738	1721	1710	1693	1682	1716	1688	94	510	500	1190	1	1	18723923	319	21.58	0.73	12	0.04	79.00	2342.00	2220	20230620	-23.20	1660	20221013	2.71	2220	-23.20	20230620	1665	2.40	20230103	2220	-23.20	20230620	1660	2.71	20221013	0.33	N	048830	500	93 억		6908220	N	N	0	N	00	N
126	20231006	120412	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	0	3	0.00	12313221	7223	24.80	1705	1710	1700	2215	1194	1705	1704.72	36.90	0	-506	1738	1721	1710	1693	1682	1716	1688	94	510	500	1190	1	1	18723923	319	21.58	0.73	12	0.04	79.00	2342.00	2220	20230620	-23.20	1660	20221013	2.71	2220	-23.20	20230620	1665	2.40	20230103	2220	-23.20	20230620	1660	2.71	20221013	0.33	N	048830	500	93 억		6908220	N	N	0	N	00	N
127	20231006	110411	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	5	2	0.29	11486125	6738	23.14	1705	1710	1700	2215	1194	1705	1704.68	36.90	0	-196	1738	1721	1710	1693	1682	1716	1688	94	510	500	1190	1	1	18723923	320	21.65	0.73	12	0.04	79.00	2342.00	2220	20230620	-22.97	1660	20221013	3.01	2220	-22.97	20230620	1665	2.70	20230103	2220	-22.97	20230620	1660	3.01	20221013	0.33	N	048830	500	93 억		6908220	N	N	0	N	00	N
128	20231006	100413	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	0	3	0.00	5282339	3100	10.64	1705	1705	1700	2215	1194	1705	1703.98	36.90	0	-196	1738	1721	1710	1693	1682	1716	1688	94	510	500	1190	1	1	18723923	319	21.58	0.73	12	0.02	79.00	2342.00	2220	20230620	-23.20	1660	20221013	2.71	2220	-23.20	20230620	1665	2.40	20230103	2220	-23.20	20230620	1660	2.71	20221013	0.33	N	048830	500	93 억		6908220	N	N	0	N	00	N
129	20231006	090410	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	0	3	0.00	400675	235	0.81	1705	1705	1705	2215	1194	1705	1705.00	36.90	0	0	1738	1721	1710	1693	1682	1716	1688	94	510	500	1190	1	1	18723923	319	21.58	0.73	12	0.00	79.00	2342.00	2220	20230620	-23.20	1660	20221013	2.71	2220	-23.20	20230620	1665	2.40	20230103	2220	-23.20	20230620	1660	2.71	20221013	0.33	N	048830	500	93 억		6908220	N	N	0	N	00	N