KissMeData/048830/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	160545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	0	3	0.00	17076495	14556	141.71	1181	1181	1163	1535	827	1181	1173.16	35.71	0	0	1195	1187	1177	1169	1159	1192	1174	94	354	500	820	1	1	18723923	221	12.98	0.50	12	0.08	91.00	2377.00	2000	20231211	-40.95	1038	20240805	13.78	1900	-37.84	20240112	1038	13.78	20240805	2000	-40.95	20231211	1038	13.78	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
3	20241031	150551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-6	5	-0.51	16266919	13868	135.01	1181	1181	1163	1535	827	1181	1172.98	35.71	0	102	1195	1187	1177	1169	1159	1192	1174	94	354	500	820	1	1	18723923	220	12.91	0.49	12	0.07	91.00	2377.00	2000	20231211	-41.25	1038	20240805	13.20	1900	-38.16	20240112	1038	13.20	20240805	2000	-41.25	20231211	1038	13.20	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
4	20241031	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	-2	5	-0.17	9792473	8358	81.37	1181	1181	1163	1535	827	1181	1171.63	35.71	0	102	1195	1187	1177	1169	1159	1192	1174	94	354	500	820	1	1	18723923	221	12.96	0.50	12	0.04	91.00	2377.00	2000	20231211	-41.05	1038	20240805	13.58	1900	-37.95	20240112	1038	13.58	20240805	2000	-41.05	20231211	1038	13.58	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
5	20241031	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	-2	5	-0.17	9590864	8187	79.70	1181	1181	1163	1535	827	1181	1171.47	35.71	0	102	1195	1187	1177	1169	1159	1192	1174	94	354	500	820	1	1	18723923	221	12.96	0.50	12	0.04	91.00	2377.00	2000	20231211	-41.05	1038	20240805	13.58	1900	-37.95	20240112	1038	13.58	20240805	2000	-41.05	20231211	1038	13.58	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
6	20241031	120550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1176	-5	5	-0.42	9321168	7958	77.47	1181	1181	1163	1535	827	1181	1171.30	35.71	0	102	1195	1187	1177	1169	1159	1192	1174	94	354	500	820	1	1	18723923	220	12.92	0.49	12	0.04	91.00	2377.00	2000	20231211	-41.20	1038	20240805	13.29	1900	-38.11	20240112	1038	13.29	20240805	2000	-41.20	20231211	1038	13.29	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
7	20241031	110551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-15	5	-1.27	6028537	5137	50.01	1181	1181	1166	1535	827	1181	1173.55	35.71	0	102	1195	1187	1177	1169	1159	1192	1174	94	354	500	820	1	1	18723923	218	12.81	0.49	12	0.03	91.00	2377.00	2000	20231211	-41.70	1038	20240805	12.33	1900	-38.63	20240112	1038	12.33	20240805	2000	-41.70	20231211	1038	12.33	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
8	20241031	100551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1176	-5	5	-0.42	4979153	4238	41.26	1181	1181	1169	1535	827	1181	1174.88	35.71	0	86	1195	1187	1177	1169	1159	1192	1174	94	354	500	820	1	1	18723923	220	12.92	0.49	12	0.02	91.00	2377.00	2000	20231211	-41.20	1038	20240805	13.29	1900	-38.11	20240112	1038	13.29	20240805	2000	-41.20	20231211	1038	13.29	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
9	20241031	090549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1176	-5	5	-0.42	2404805	2038	19.84	1181	1181	1176	1535	827	1181	1179.98	35.71	0	0	1195	1187	1177	1169	1159	1192	1174	94	354	500	820	1	1	18723923	220	12.92	0.49	12	0.01	91.00	2377.00	2000	20231211	-41.20	1038	20240805	13.29	1900	-38.11	20240112	1038	13.29	20240805	2000	-41.20	20231211	1038	13.29	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
10	20241030	160547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	9	2	0.77	12093259	10272	58.33	1172	1185	1167	1523	821	1172	1177.30	35.71	0	0	1190	1180	1170	1160	1150	1186	1166	94	351	500	820	1	1	18723923	221	12.98	0.50	12	0.05	91.00	2377.00	2000	20231211	-40.95	1038	20240805	13.78	1900	-37.84	20240112	1038	13.78	20240805	2000	-40.95	20231211	1038	13.78	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
11	20241030	150600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	8	2	0.68	12084998	10265	58.29	1172	1185	1167	1523	821	1172	1177.30	35.71	0	0	1190	1180	1170	1160	1150	1186	1166	94	351	500	820	1	1	18723923	221	12.97	0.50	12	0.05	91.00	2377.00	2000	20231211	-41.00	1038	20240805	13.68	1900	-37.89	20240112	1038	13.68	20240805	2000	-41.00	20231211	1038	13.68	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
12	20241030	140553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	9	2	0.77	12035558	10223	58.05	1172	1185	1167	1523	821	1172	1177.30	35.71	0	0	1190	1180	1170	1160	1150	1186	1166	94	351	500	820	1	1	18723923	221	12.98	0.50	12	0.05	91.00	2377.00	2000	20231211	-40.95	1038	20240805	13.78	1900	-37.84	20240112	1038	13.78	20240805	2000	-40.95	20231211	1038	13.78	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
13	20241030	130552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	9	2	0.77	12035558	10223	58.05	1172	1185	1167	1523	821	1172	1177.30	35.71	0	0	1190	1180	1170	1160	1150	1186	1166	94	351	500	820	1	1	18723923	221	12.98	0.50	12	0.05	91.00	2377.00	2000	20231211	-40.95	1038	20240805	13.78	1900	-37.84	20240112	1038	13.78	20240805	2000	-40.95	20231211	1038	13.78	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
14	20241030	120559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	9	2	0.77	11319160	9616	54.60	1172	1185	1167	1523	821	1172	1177.12	35.71	0	0	1190	1180	1170	1160	1150	1186	1166	94	351	500	820	1	1	18723923	221	12.98	0.50	12	0.05	91.00	2377.00	2000	20231211	-40.95	1038	20240805	13.78	1900	-37.84	20240112	1038	13.78	20240805	2000	-40.95	20231211	1038	13.78	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
15	20241030	110551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	13	2	1.11	5414156	4616	26.21	1172	1185	1167	1523	821	1172	1172.91	35.71	0	0	1190	1180	1170	1160	1150	1186	1166	94	351	500	820	1	1	18723923	222	13.02	0.50	12	0.02	91.00	2377.00	2000	20231211	-40.75	1038	20240805	14.16	1900	-37.63	20240112	1038	14.16	20240805	2000	-40.75	20231211	1038	14.16	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
16	20241030	100549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	0	3	0.00	3125502	2667	15.14	1172	1172	1167	1523	821	1172	1171.92	35.71	0	0	1190	1180	1170	1160	1150	1186	1166	94	351	500	820	1	1	18723923	219	12.88	0.49	12	0.01	91.00	2377.00	2000	20231211	-41.40	1038	20240805	12.91	1900	-38.32	20240112	1038	12.91	20240805	2000	-41.40	20231211	1038	12.91	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
17	20241030	090551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	-5	5	-0.43	3002654	2562	14.55	1172	1172	1167	1523	821	1172	1172.00	35.71	0	0	1190	1180	1170	1160	1150	1186	1166	94	351	500	820	1	1	18723923	219	12.82	0.49	12	0.01	91.00	2377.00	2000	20231211	-41.65	1038	20240805	12.43	1900	-38.58	20240112	1038	12.43	20240805	2000	-41.65	20231211	1038	12.43	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
18	20241029	160531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	4	2	0.34	20585650	17611	152.81	1168	1180	1160	1518	818	1168	1168.91	35.71	0	-77	1180	1173	1169	1162	1158	1172	1161	94	350	500	810	1	1	18723923	219	12.88	0.49	12	0.09	91.00	2377.00	2000	20231211	-41.40	1038	20240805	12.91	1900	-38.32	20240112	1038	12.91	20240805	2000	-41.40	20231211	1038	12.91	20240805	0.00	N	048830	500	93 억		6685464	N	N	0	N	00	N
19	20241029	150542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	4	2	0.34	19686726	16844	146.15	1168	1180	1160	1518	818	1168	1168.77	35.71	0	-77	1180	1173	1169	1162	1158	1172	1161	94	350	500	810	1	1	18723923	219	12.88	0.49	12	0.09	91.00	2377.00	2000	20231211	-41.40	1038	20240805	12.91	1900	-38.32	20240112	1038	12.91	20240805	2000	-41.40	20231211	1038	12.91	20240805	0.00	N	048830	500	93 억		6685464	N	N	0	N	00	N
20	20241029	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1174	6	2	0.51	18777169	16066	139.40	1168	1180	1160	1518	818	1168	1168.75	35.71	0	-77	1180	1173	1169	1162	1158	1172	1161	94	350	500	810	1	1	18723923	220	12.90	0.49	12	0.09	91.00	2377.00	2000	20231211	-41.30	1038	20240805	13.10	1900	-38.21	20240112	1038	13.10	20240805	2000	-41.30	20231211	1038	13.10	20240805	0.00	N	048830	500	93 억		6685464	N	N	0	N	00	N
21	20241029	130535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1176	8	2	0.68	18760708	16052	139.28	1168	1180	1160	1518	818	1168	1168.75	35.71	0	-77	1180	1173	1169	1162	1158	1172	1161	94	350	500	810	1	1	18723923	220	12.92	0.49	12	0.09	91.00	2377.00	2000	20231211	-41.20	1038	20240805	13.29	1900	-38.11	20240112	1038	13.29	20240805	2000	-41.20	20231211	1038	13.29	20240805	0.00	N	048830	500	93 억		6685464	N	N	0	N	00	N
22	20241029	120538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	9	2	0.77	17190476	14705	127.59	1168	1180	1160	1518	818	1168	1169.02	35.71	0	-77	1180	1173	1169	1162	1158	1172	1161	94	350	500	810	1	1	18723923	220	12.93	0.50	12	0.08	91.00	2377.00	2000	20231211	-41.15	1038	20240805	13.39	1900	-38.05	20240112	1038	13.39	20240805	2000	-41.15	20231211	1038	13.39	20240805	0.00	N	048830	500	93 억		6685464	N	N	0	N	00	N
23	20241029	110551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1161	-7	5	-0.60	16639676	14237	123.53	1168	1175	1160	1518	818	1168	1168.76	35.71	0	-77	1180	1173	1169	1162	1158	1172	1161	94	350	500	810	1	1	18723923	217	12.76	0.49	12	0.08	91.00	2377.00	2000	20231211	-41.95	1038	20240805	11.85	1900	-38.89	20240112	1038	11.85	20240805	2000	-41.95	20231211	1038	11.85	20240805	0.00	N	048830	500	93 억		6685464	N	N	0	N	00	N
24	20241029	100537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1171	3	2	0.26	8943202	7668	66.53	1168	1171	1160	1518	818	1168	1166.30	35.71	0	-77	1180	1173	1169	1162	1158	1172	1161	94	350	500	810	1	1	18723923	219	12.87	0.49	12	0.04	91.00	2377.00	2000	20231211	-41.45	1038	20240805	12.81	1900	-38.37	20240112	1038	12.81	20240805	2000	-41.45	20231211	1038	12.81	20240805	0.00	N	048830	500	93 억		6685464	N	N	0	N	00	N
25	20241028	160531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	-8	5	-0.68	13494158	11525	424.18	1176	1176	1165	1528	824	1176	1170.86	35.71	0	77	1190	1183	1169	1162	1148	1186	1165	94	352	500	820	1	1	18723923	219	12.84	0.49	12	0.06	91.00	2377.00	2000	20231211	-41.60	1038	20240805	12.52	1900	-38.53	20240112	1038	12.52	20240805	2000	-41.60	20231211	1038	12.52	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
26	20241028	150534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	-8	5	-0.68	12289950	10494	386.23	1176	1176	1165	1528	824	1176	1171.14	35.71	0	77	1190	1183	1169	1162	1148	1186	1165	94	352	500	820	1	1	18723923	219	12.84	0.49	12	0.06	91.00	2377.00	2000	20231211	-41.60	1038	20240805	12.52	1900	-38.53	20240112	1038	12.52	20240805	2000	-41.60	20231211	1038	12.52	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
27	20241028	140536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	-11	5	-0.94	12142782	10368	381.60	1176	1176	1165	1528	824	1176	1171.18	35.71	0	77	1190	1183	1169	1162	1148	1186	1165	94	352	500	820	1	1	18723923	218	12.80	0.49	12	0.06	91.00	2377.00	2000	20231211	-41.75	1038	20240805	12.24	1900	-38.68	20240112	1038	12.24	20240805	2000	-41.75	20231211	1038	12.24	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
28	20241028	130533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-7	5	-0.60	10552972	9005	331.43	1176	1176	1166	1528	824	1176	1171.90	35.71	0	0	1190	1183	1169	1162	1148	1186	1165	94	352	500	820	1	1	18723923	219	12.85	0.49	12	0.05	91.00	2377.00	2000	20231211	-41.55	1038	20240805	12.62	1900	-38.47	20240112	1038	12.62	20240805	2000	-41.55	20231211	1038	12.62	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
29	20241028	120535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-7	5	-0.60	8961963	7644	281.34	1176	1176	1166	1528	824	1176	1172.42	35.71	0	0	1190	1183	1169	1162	1148	1186	1165	94	352	500	820	1	1	18723923	219	12.85	0.49	12	0.04	91.00	2377.00	2000	20231211	-41.55	1038	20240805	12.62	1900	-38.47	20240112	1038	12.62	20240805	2000	-41.55	20231211	1038	12.62	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
30	20241028	110449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-7	5	-0.60	7376494	6287	231.39	1176	1176	1166	1528	824	1176	1173.29	35.71	0	0	1190	1183	1169	1162	1148	1186	1165	94	352	500	820	1	1	18723923	219	12.85	0.49	12	0.03	91.00	2377.00	2000	20231211	-41.55	1038	20240805	12.62	1900	-38.47	20240112	1038	12.62	20240805	2000	-41.55	20231211	1038	12.62	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
31	20241028	100530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-7	5	-0.60	5816313	4953	182.30	1176	1176	1166	1528	824	1176	1174.30	35.71	0	0	1190	1183	1169	1162	1148	1186	1165	94	352	500	820	1	1	18723923	219	12.85	0.49	12	0.03	91.00	2377.00	2000	20231211	-41.55	1038	20240805	12.62	1900	-38.47	20240112	1038	12.62	20240805	2000	-41.55	20231211	1038	12.62	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
32	20241028	090531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-7	5	-0.60	4565155	3882	142.88	1176	1176	1169	1528	824	1176	1175.98	35.71	0	0	1190	1183	1169	1162	1148	1186	1165	94	352	500	820	1	1	18723923	219	12.85	0.49	12	0.02	91.00	2377.00	2000	20231211	-41.55	1038	20240805	12.62	1900	-38.47	20240112	1038	12.62	20240805	2000	-41.55	20231211	1038	12.62	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
33	20241025	160530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1176	-2	5	-0.17	3159558	2717	40.25	1164	1176	1155	1531	825	1178	1162.88	35.71	0	0	1191	1184	1171	1164	1151	1188	1168	94	353	500	820	1	1	18723923	220	12.92	0.49	12	0.01	91.00	2377.00	2000	20231211	-41.20	1038	20240805	13.29	1900	-38.11	20240112	1038	13.29	20240805	2000	-41.20	20231211	1038	13.29	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
34	20241025	150534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	-11	5	-0.93	2916833	2510	37.19	1164	1169	1155	1531	825	1178	1162.08	35.71	0	0	1191	1184	1171	1164	1151	1188	1168	94	353	500	820	1	1	18723923	219	12.82	0.49	12	0.01	91.00	2377.00	2000	20231211	-41.65	1038	20240805	12.43	1900	-38.58	20240112	1038	12.43	20240805	2000	-41.65	20231211	1038	12.43	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
35	20241025	140532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	-11	5	-0.93	2916833	2510	37.19	1164	1169	1155	1531	825	1178	1162.08	35.71	0	0	1191	1184	1171	1164	1151	1188	1168	94	353	500	820	1	1	18723923	219	12.82	0.49	12	0.01	91.00	2377.00	2000	20231211	-41.65	1038	20240805	12.43	1900	-38.58	20240112	1038	12.43	20240805	2000	-41.65	20231211	1038	12.43	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
36	20241025	130534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	-11	5	-0.93	2516816	2167	32.10	1164	1169	1155	1531	825	1178	1161.43	35.71	0	0	1191	1184	1171	1164	1151	1188	1168	94	353	500	820	1	1	18723923	219	12.82	0.49	12	0.01	91.00	2377.00	2000	20231211	-41.65	1038	20240805	12.43	1900	-38.58	20240112	1038	12.43	20240805	2000	-41.65	20231211	1038	12.43	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
37	20241025	120535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	-11	5	-0.93	2515649	2166	32.09	1164	1169	1155	1531	825	1178	1161.43	35.71	0	0	1191	1184	1171	1164	1151	1188	1168	94	353	500	820	1	1	18723923	219	12.82	0.49	12	0.01	91.00	2377.00	2000	20231211	-41.65	1038	20240805	12.43	1900	-38.58	20240112	1038	12.43	20240805	2000	-41.65	20231211	1038	12.43	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
38	20241025	110531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	-20	5	-1.70	2514482	2165	32.07	1164	1169	1155	1531	825	1178	1161.42	35.71	0	0	1191	1184	1171	1164	1151	1188	1168	94	353	500	820	1	1	18723923	217	12.73	0.49	12	0.01	91.00	2377.00	2000	20231211	-42.10	1038	20240805	11.56	1900	-39.05	20240112	1038	11.56	20240805	2000	-42.10	20231211	1038	11.56	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
39	20241025	100532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	-10	5	-0.85	2495944	2149	31.84	1164	1169	1155	1531	825	1178	1161.44	35.71	0	0	1191	1184	1171	1164	1151	1188	1168	94	353	500	820	1	1	18723923	219	12.84	0.49	12	0.01	91.00	2377.00	2000	20231211	-41.60	1038	20240805	12.52	1900	-38.53	20240112	1038	12.52	20240805	2000	-41.60	20231211	1038	12.52	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
40	20241025	090532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	-23	5	-1.95	1771209	1528	22.64	1164	1164	1155	1531	825	1178	1159.17	35.71	0	0	1191	1184	1171	1164	1151	1188	1168	94	353	500	820	1	1	18723923	216	12.69	0.49	12	0.01	91.00	2377.00	2000	20231211	-42.25	1038	20240805	11.27	1900	-39.21	20240112	1038	11.27	20240805	2000	-42.25	20231211	1038	11.27	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
41	20241024	160523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	13	2	1.12	7851459	6750	24.26	1165	1178	1158	1514	816	1165	1163.18	35.71	0	0	1178	1171	1159	1152	1140	1175	1156	94	349	500	810	1	1	18723923	221	12.95	0.50	12	0.04	91.00	2377.00	2000	20231211	-41.10	1038	20240805	13.49	1900	-38.00	20240112	1038	13.49	20240805	2000	-41.10	20231211	1038	13.49	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
42	20241024	150527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	0	3	0.00	7278917	6260	22.50	1165	1165	1158	1514	816	1165	1162.77	35.71	0	0	1178	1171	1159	1152	1140	1175	1156	94	349	500	810	1	1	18723923	218	12.80	0.49	12	0.03	91.00	2377.00	2000	20231211	-41.75	1038	20240805	12.24	1900	-38.68	20240112	1038	12.24	20240805	2000	-41.75	20231211	1038	12.24	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
43	20241024	140516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	0	3	0.00	4341563	3728	13.40	1165	1165	1158	1514	816	1165	1164.58	35.71	0	0	1178	1171	1159	1152	1140	1175	1156	94	349	500	810	1	1	18723923	218	12.80	0.49	12	0.02	91.00	2377.00	2000	20231211	-41.75	1038	20240805	12.24	1900	-38.68	20240112	1038	12.24	20240805	2000	-41.75	20231211	1038	12.24	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
44	20241024	130526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	0	3	0.00	4101438	3521	12.66	1165	1165	1158	1514	816	1165	1164.85	35.71	0	0	1178	1171	1159	1152	1140	1175	1156	94	349	500	810	1	1	18723923	218	12.80	0.49	12	0.02	91.00	2377.00	2000	20231211	-41.75	1038	20240805	12.24	1900	-38.68	20240112	1038	12.24	20240805	2000	-41.75	20231211	1038	12.24	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
45	20241024	120525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	0	3	0.00	3601653	3092	11.12	1165	1165	1158	1514	816	1165	1164.83	35.71	0	0	1178	1171	1159	1152	1140	1175	1156	94	349	500	810	1	1	18723923	218	12.80	0.49	12	0.02	91.00	2377.00	2000	20231211	-41.75	1038	20240805	12.24	1900	-38.68	20240112	1038	12.24	20240805	2000	-41.75	20231211	1038	12.24	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
46	20241024	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	0	3	0.00	1851829	1590	5.72	1165	1165	1158	1514	816	1165	1164.67	35.71	0	0	1178	1171	1159	1152	1140	1175	1156	94	349	500	810	1	1	18723923	218	12.80	0.49	12	0.01	91.00	2377.00	2000	20231211	-41.75	1038	20240805	12.24	1900	-38.68	20240112	1038	12.24	20240805	2000	-41.75	20231211	1038	12.24	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
47	20241024	100528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	0	3	0.00	1819319	1562	5.62	1165	1165	1158	1514	816	1165	1164.74	35.71	0	0	1178	1171	1159	1152	1140	1175	1156	94	349	500	810	1	1	18723923	218	12.80	0.49	12	0.01	91.00	2377.00	2000	20231211	-41.75	1038	20240805	12.24	1900	-38.68	20240112	1038	12.24	20240805	2000	-41.75	20231211	1038	12.24	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
48	20241024	090556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	-7	5	-0.60	1815824	1559	5.60	1165	1165	1158	1514	816	1165	1164.74	35.71	0	0	1178	1171	1159	1152	1140	1175	1156	94	349	500	810	1	1	18723923	217	12.73	0.49	12	0.01	91.00	2377.00	2000	20231211	-42.10	1038	20240805	11.56	1900	-39.05	20240112	1038	11.56	20240805	2000	-42.10	20231211	1038	11.56	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
49	20241023	160526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	-1	5	-0.09	32144757	27818	579.78	1151	1166	1147	1515	817	1166	1155.54	35.71	0	0	1175	1170	1163	1158	1151	1173	1161	94	349	500	810	1	1	18723923	218	12.80	0.49	12	0.15	91.00	2377.00	2000	20231211	-41.75	1038	20240805	12.24	1900	-38.68	20240112	1038	12.24	20240805	2000	-41.75	20231211	1038	12.24	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
50	20241023	150537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	0	3	0.00	30449682	26363	549.46	1151	1166	1147	1515	817	1166	1155.02	35.71	0	1409	1175	1170	1163	1158	1151	1173	1161	94	349	500	810	1	1	18723923	218	12.81	0.49	12	0.14	91.00	2377.00	2000	20231211	-41.70	1038	20240805	12.33	1900	-38.63	20240112	1038	12.33	20240805	2000	-41.70	20231211	1038	12.33	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
51	20241023	140538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	-6	5	-0.51	18906294	16415	342.12	1151	1160	1147	1515	817	1166	1151.77	35.71	0	1409	1175	1170	1163	1158	1151	1173	1161	94	349	500	810	1	1	18723923	217	12.75	0.49	12	0.09	91.00	2377.00	2000	20231211	-42.00	1038	20240805	11.75	1900	-38.95	20240112	1038	11.75	20240805	2000	-42.00	20231211	1038	11.75	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
52	20241023	130530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	-6	5	-0.51	17962834	15599	325.11	1151	1160	1147	1515	817	1166	1151.54	35.71	0	1409	1175	1170	1163	1158	1151	1173	1161	94	349	500	810	1	1	18723923	217	12.75	0.49	12	0.08	91.00	2377.00	2000	20231211	-42.00	1038	20240805	11.75	1900	-38.95	20240112	1038	11.75	20240805	2000	-42.00	20231211	1038	11.75	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
53	20241023	120527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1157	-9	5	-0.77	17621273	15304	318.97	1151	1160	1147	1515	817	1166	1151.42	35.71	0	1409	1175	1170	1163	1158	1151	1173	1161	94	349	500	810	1	1	18723923	217	12.71	0.49	12	0.08	91.00	2377.00	2000	20231211	-42.15	1038	20240805	11.46	1900	-39.11	20240112	1038	11.46	20240805	2000	-42.15	20231211	1038	11.46	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
54	20241023	110526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1157	-9	5	-0.77	17574993	15264	318.13	1151	1160	1147	1515	817	1166	1151.40	35.71	0	1409	1175	1170	1163	1158	1151	1173	1161	94	349	500	810	1	1	18723923	217	12.71	0.49	12	0.08	91.00	2377.00	2000	20231211	-42.15	1038	20240805	11.46	1900	-39.11	20240112	1038	11.46	20240805	2000	-42.15	20231211	1038	11.46	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
55	20241023	100528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1153	-13	5	-1.11	13257601	11524	240.18	1151	1154	1148	1515	817	1166	1150.43	35.71	0	1409	1175	1170	1163	1158	1151	1173	1161	94	349	500	810	1	1	18723923	216	12.67	0.49	12	0.06	91.00	2377.00	2000	20231211	-42.35	1038	20240805	11.08	1900	-39.32	20240112	1038	11.08	20240805	2000	-42.35	20231211	1038	11.08	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
56	20241023	090528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1154	-12	5	-1.03	5458045	4742	98.83	1151	1154	1151	1515	817	1166	1151.00	35.71	0	1409	1175	1170	1163	1158	1151	1173	1161	94	349	500	810	1	1	18723923	216	12.68	0.49	12	0.03	91.00	2377.00	2000	20231211	-42.30	1038	20240805	11.18	1900	-39.26	20240112	1038	11.18	20240805	2000	-42.30	20231211	1038	11.18	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
57	20241022	160520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-2	5	-0.17	5576808	4798	58.28	1156	1168	1156	1518	818	1168	1162.32	35.71	0	0	1176	1171	1164	1159	1152	1168	1156	94	350	500	810	1	1	18723923	218	12.81	0.49	12	0.03	91.00	2377.00	2000	20231211	-41.70	1038	20240805	12.33	1900	-38.63	20240112	1038	12.33	20240805	2000	-41.70	20231211	1038	12.33	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
58	20241022	150527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1164	-4	5	-0.34	4946464	4257	51.71	1156	1168	1156	1518	818	1168	1161.96	35.71	0	167	1176	1171	1164	1159	1152	1168	1156	94	350	500	810	1	1	18723923	218	12.79	0.49	12	0.02	91.00	2377.00	2000	20231211	-41.80	1038	20240805	12.14	1900	-38.74	20240112	1038	12.14	20240805	2000	-41.80	20231211	1038	12.14	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
59	20241022	140528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1163	-5	5	-0.43	3513909	3025	36.74	1156	1168	1156	1518	818	1168	1161.62	35.71	0	167	1176	1171	1164	1159	1152	1168	1156	94	350	500	810	1	1	18723923	218	12.78	0.49	12	0.02	91.00	2377.00	2000	20231211	-41.85	1038	20240805	12.04	1900	-38.79	20240112	1038	12.04	20240805	2000	-41.85	20231211	1038	12.04	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
60	20241022	130528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1163	-5	5	-0.43	1972456	1700	20.65	1156	1168	1156	1518	818	1168	1160.27	35.71	0	167	1176	1171	1164	1159	1152	1168	1156	94	350	500	810	1	1	18723923	218	12.78	0.49	12	0.01	91.00	2377.00	2000	20231211	-41.85	1038	20240805	12.04	1900	-38.79	20240112	1038	12.04	20240805	2000	-41.85	20231211	1038	12.04	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
61	20241022	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	-3	5	-0.26	1603485	1382	16.79	1156	1168	1156	1518	818	1168	1160.26	35.71	0	167	1176	1171	1164	1159	1152	1168	1156	94	350	500	810	1	1	18723923	218	12.80	0.49	12	0.01	91.00	2377.00	2000	20231211	-41.75	1038	20240805	12.24	1900	-38.68	20240112	1038	12.24	20240805	2000	-41.75	20231211	1038	12.24	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
62	20241022	110524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	-3	5	-0.26	1085459	935	11.36	1156	1168	1156	1518	818	1168	1160.92	35.71	0	167	1176	1171	1164	1159	1152	1168	1156	94	350	500	810	1	1	18723923	218	12.80	0.49	12	0.00	91.00	2377.00	2000	20231211	-41.75	1038	20240805	12.24	1900	-38.68	20240112	1038	12.24	20240805	2000	-41.75	20231211	1038	12.24	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
63	20241022	100525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	-3	5	-0.26	674647	582	7.07	1156	1168	1156	1518	818	1168	1159.19	35.71	0	167	1176	1171	1164	1159	1152	1168	1156	94	350	500	810	1	1	18723923	218	12.80	0.49	12	0.00	91.00	2377.00	2000	20231211	-41.75	1038	20240805	12.24	1900	-38.68	20240112	1038	12.24	20240805	2000	-41.75	20231211	1038	12.24	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
64	20241022	090525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1156	-12	5	-1.03	476272	412	5.00	1156	1156	1156	1518	818	1168	1156.00	35.71	0	167	1176	1171	1164	1159	1152	1168	1156	94	350	500	810	1	1	18723923	216	12.70	0.49	12	0.00	91.00	2377.00	2000	20231211	-42.20	1038	20240805	11.37	1900	-39.16	20240112	1038	11.37	20240805	2000	-42.20	20231211	1038	11.37	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
65	20241021	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	-4	5	-0.34	9579021	8233	83.54	1169	1169	1157	1523	821	1172	1162.94	35.71	0	0	1192	1181	1169	1158	1146	1176	1153	94	351	500	820	1	1	18723923	219	12.84	0.49	12	0.04	91.00	2377.00	2000	20231211	-41.60	1038	20240805	12.52	1900	-38.53	20240112	1038	12.52	20240805	2000	-41.60	20231211	1038	12.52	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
66	20241021	150524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	-4	5	-0.34	9579021	8233	83.54	1169	1169	1157	1523	821	1172	1162.94	35.71	0	0	1192	1181	1169	1158	1146	1176	1153	94	351	500	820	1	1	18723923	219	12.84	0.49	12	0.04	91.00	2377.00	2000	20231211	-41.60	1038	20240805	12.52	1900	-38.53	20240112	1038	12.52	20240805	2000	-41.60	20231211	1038	12.52	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
67	20241021	140525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-3	5	-0.26	9389922	8071	81.90	1169	1169	1160	1523	821	1172	1162.85	35.71	0	0	1192	1181	1169	1158	1146	1176	1153	94	351	500	820	1	1	18723923	219	12.85	0.49	12	0.04	91.00	2377.00	2000	20231211	-41.55	1038	20240805	12.62	1900	-38.47	20240112	1038	12.62	20240805	2000	-41.55	20231211	1038	12.62	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
68	20241021	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-3	5	-0.26	9152994	7867	79.83	1169	1169	1160	1523	821	1172	1162.89	35.71	0	0	1192	1181	1169	1158	1146	1176	1153	94	351	500	820	1	1	18723923	219	12.85	0.49	12	0.04	91.00	2377.00	2000	20231211	-41.55	1038	20240805	12.62	1900	-38.47	20240112	1038	12.62	20240805	2000	-41.55	20231211	1038	12.62	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
69	20241021	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	-12	5	-1.02	8760210	7531	76.42	1169	1169	1160	1523	821	1172	1162.60	35.71	0	0	1192	1181	1169	1158	1146	1176	1153	94	351	500	820	1	1	18723923	217	12.75	0.49	12	0.04	91.00	2377.00	2000	20231211	-42.00	1038	20240805	11.75	1900	-38.95	20240112	1038	11.75	20240805	2000	-42.00	20231211	1038	11.75	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
70	20241021	110521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-3	5	-0.26	3214000	2758	27.99	1169	1169	1161	1523	821	1172	1163.86	35.71	0	0	1192	1181	1169	1158	1146	1176	1153	94	351	500	820	1	1	18723923	219	12.85	0.49	12	0.01	91.00	2377.00	2000	20231211	-41.55	1038	20240805	12.62	1900	-38.47	20240112	1038	12.62	20240805	2000	-41.55	20231211	1038	12.62	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
71	20241021	100523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-3	5	-0.26	2894863	2485	25.22	1169	1169	1161	1523	821	1172	1163.16	35.71	0	0	1192	1181	1169	1158	1146	1176	1153	94	351	500	820	1	1	18723923	219	12.85	0.49	12	0.01	91.00	2377.00	2000	20231211	-41.55	1038	20240805	12.62	1900	-38.47	20240112	1038	12.62	20240805	2000	-41.55	20231211	1038	12.62	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
72	20241021	090521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-3	5	-0.26	665228	568	5.76	1169	1169	1161	1523	821	1172	1165.12	35.71	0	0	1192	1181	1169	1158	1146	1176	1153	94	351	500	820	1	1	18723923	219	12.85	0.49	12	0.00	91.00	2377.00	2000	20231211	-41.55	1038	20240805	12.62	1900	-38.47	20240112	1038	12.62	20240805	2000	-41.55	20231211	1038	12.62	20240805	0.00	N	048830	500	93 억		6685387	N	N	0	N	00	N
73	20241018	160520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	-9	5	-0.76	11462962	9855	180.33	1180	1180	1157	1535	827	1181	1163.16	35.71	0	-348	1189	1185	1180	1176	1171	1187	1178	94	354	500	820	1	1	18723923	219	12.88	0.49	12	0.05	91.00	2377.00	2000	20231211	-41.40	1038	20240805	12.91	1900	-38.32	20240112	1038	12.91	20240805	2000	-41.40	20231211	1038	12.91	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
74	20241018	150533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1173	-8	5	-0.68	10972848	9437	172.68	1180	1180	1157	1535	827	1181	1162.75	35.71	0	-212	1189	1185	1180	1176	1171	1187	1178	94	354	500	820	1	1	18723923	220	12.89	0.49	12	0.05	91.00	2377.00	2000	20231211	-41.35	1038	20240805	13.01	1900	-38.26	20240112	1038	13.01	20240805	2000	-41.35	20231211	1038	13.01	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
75	20241018	140536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	-9	5	-0.76	10878115	9356	171.20	1180	1180	1157	1535	827	1181	1162.69	35.71	0	-212	1189	1185	1180	1176	1171	1187	1178	94	354	500	820	1	1	18723923	219	12.88	0.49	12	0.05	91.00	2377.00	2000	20231211	-41.40	1038	20240805	12.91	1900	-38.32	20240112	1038	12.91	20240805	2000	-41.40	20231211	1038	12.91	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
76	20241018	130524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	-9	5	-0.76	10254380	8819	161.37	1180	1180	1157	1535	827	1181	1162.76	35.71	0	-348	1189	1185	1180	1176	1171	1187	1178	94	354	500	820	1	1	18723923	219	12.88	0.49	12	0.05	91.00	2377.00	2000	20231211	-41.40	1038	20240805	12.91	1900	-38.32	20240112	1038	12.91	20240805	2000	-41.40	20231211	1038	12.91	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
77	20241018	120530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1173	-8	5	-0.68	7729366	6658	121.83	1180	1180	1157	1535	827	1181	1160.91	35.71	0	6	1189	1185	1180	1176	1171	1187	1178	94	354	500	820	1	1	18723923	220	12.89	0.49	12	0.04	91.00	2377.00	2000	20231211	-41.35	1038	20240805	13.01	1900	-38.26	20240112	1038	13.01	20240805	2000	-41.35	20231211	1038	13.01	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
78	20241018	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	-11	5	-0.93	763979	652	11.93	1180	1180	1170	1535	827	1181	1171.75	35.71	0	-348	1189	1185	1180	1176	1171	1187	1178	94	354	500	820	1	1	18723923	219	12.86	0.49	12	0.00	91.00	2377.00	2000	20231211	-41.50	1038	20240805	12.72	1900	-38.42	20240112	1038	12.72	20240805	2000	-41.50	20231211	1038	12.72	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
79	20241018	100522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	-2	5	-0.17	117997	100	1.83	1180	1180	1179	1535	827	1181	1179.97	35.71	0	-2	1189	1185	1180	1176	1171	1187	1178	94	354	500	820	1	1	18723923	221	12.96	0.50	12	0.00	91.00	2377.00	2000	20231211	-41.05	1038	20240805	13.58	1900	-37.95	20240112	1038	13.58	20240805	2000	-41.05	20231211	1038	13.58	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
80	20241018	090523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-1	5	-0.08	57818	49	0.90	1180	1180	1179	1535	827	1181	1179.96	35.71	0	-2	1189	1185	1180	1176	1171	1187	1178	94	354	500	820	1	1	18723923	221	12.97	0.50	12	0.00	91.00	2377.00	2000	20231211	-41.00	1038	20240805	13.68	1900	-37.89	20240112	1038	13.68	20240805	2000	-41.00	20231211	1038	13.68	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
81	20241017	160522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	2	2	0.17	6438294	5465	59.54	1179	1184	1175	1532	826	1179	1178.09	35.71	0	0	1196	1187	1174	1165	1152	1181	1159	94	353	500	820	1	1	18723923	221	12.98	0.50	12	0.03	91.00	2377.00	2000	20231211	-40.95	1038	20240805	13.78	1900	-37.84	20240112	1038	13.78	20240805	2000	-40.95	20231211	1038	13.78	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
82	20241017	150523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1176	-3	5	-0.25	6289488	5339	58.17	1179	1184	1175	1532	826	1179	1178.02	35.71	0	0	1196	1187	1174	1165	1152	1181	1159	94	353	500	820	1	1	18723923	220	12.92	0.49	12	0.03	91.00	2377.00	2000	20231211	-41.20	1038	20240805	13.29	1900	-38.11	20240112	1038	13.29	20240805	2000	-41.20	20231211	1038	13.29	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
83	20241017	140524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	1	2	0.08	6034099	5122	55.81	1179	1184	1175	1532	826	1179	1178.07	35.71	0	0	1196	1187	1174	1165	1152	1181	1159	94	353	500	820	1	1	18723923	221	12.97	0.50	12	0.03	91.00	2377.00	2000	20231211	-41.00	1038	20240805	13.68	1900	-37.89	20240112	1038	13.68	20240805	2000	-41.00	20231211	1038	13.68	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
84	20241017	130521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	0	3	0.00	5571721	4730	51.54	1179	1184	1175	1532	826	1179	1177.95	35.71	0	0	1196	1187	1174	1165	1152	1181	1159	94	353	500	820	1	1	18723923	221	12.96	0.50	12	0.03	91.00	2377.00	2000	20231211	-41.05	1038	20240805	13.58	1900	-37.95	20240112	1038	13.58	20240805	2000	-41.05	20231211	1038	13.58	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
85	20241017	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	1	2	0.08	5419622	4601	50.13	1179	1184	1175	1532	826	1179	1177.92	35.71	0	0	1196	1187	1174	1165	1152	1181	1159	94	353	500	820	1	1	18723923	221	12.97	0.50	12	0.02	91.00	2377.00	2000	20231211	-41.00	1038	20240805	13.68	1900	-37.89	20240112	1038	13.68	20240805	2000	-41.00	20231211	1038	13.68	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
86	20241017	110523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	1	2	0.08	5165922	4386	47.79	1179	1184	1175	1532	826	1179	1177.82	35.71	0	0	1196	1187	1174	1165	1152	1181	1159	94	353	500	820	1	1	18723923	221	12.97	0.50	12	0.02	91.00	2377.00	2000	20231211	-41.00	1038	20240805	13.68	1900	-37.89	20240112	1038	13.68	20240805	2000	-41.00	20231211	1038	13.68	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
87	20241017	100525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	2	2	0.17	4939027	4193	45.69	1179	1184	1175	1532	826	1179	1177.92	35.71	0	0	1196	1187	1174	1165	1152	1181	1159	94	353	500	820	1	1	18723923	221	12.98	0.50	12	0.02	91.00	2377.00	2000	20231211	-40.95	1038	20240805	13.78	1900	-37.84	20240112	1038	13.78	20240805	2000	-40.95	20231211	1038	13.78	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
88	20241017	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-4	5	-0.34	3485328	2956	32.21	1179	1183	1175	1532	826	1179	1179.07	35.71	0	0	1196	1187	1174	1165	1152	1181	1159	94	353	500	820	1	1	18723923	220	12.91	0.49	12	0.02	91.00	2377.00	2000	20231211	-41.25	1038	20240805	13.20	1900	-38.16	20240112	1038	13.20	20240805	2000	-41.25	20231211	1038	13.20	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
89	20241016	160518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	-4	5	-0.34	10766910	9178	234.49	1183	1183	1161	1537	829	1183	1173.07	35.71	0	-1	1191	1186	1178	1173	1165	1189	1176	94	354	500	820	1	1	18723923	221	12.96	0.50	12	0.05	91.00	2377.00	2000	20231211	-41.05	1038	20240805	13.58	1900	-37.95	20240112	1038	13.58	20240805	2000	-41.05	20231211	1038	13.58	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
90	20241016	150521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	-4	5	-0.34	9902178	8437	215.56	1183	1183	1165	1537	829	1183	1173.60	35.71	0	99	1191	1186	1178	1173	1165	1189	1176	94	354	500	820	1	1	18723923	221	12.96	0.50	12	0.05	91.00	2377.00	2000	20231211	-41.05	1038	20240805	13.58	1900	-37.95	20240112	1038	13.58	20240805	2000	-41.05	20231211	1038	13.58	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
91	20241016	140521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	-4	5	-0.34	5689175	4834	123.51	1183	1183	1167	1537	829	1183	1176.84	35.71	0	0	1191	1186	1178	1173	1165	1189	1176	94	354	500	820	1	1	18723923	221	12.96	0.50	12	0.03	91.00	2377.00	2000	20231211	-41.05	1038	20240805	13.58	1900	-37.95	20240112	1038	13.58	20240805	2000	-41.05	20231211	1038	13.58	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
92	20241016	130520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-14	5	-1.18	5642016	4794	122.48	1183	1183	1167	1537	829	1183	1176.82	35.71	0	0	1191	1186	1178	1173	1165	1189	1176	94	354	500	820	1	1	18723923	219	12.85	0.49	12	0.03	91.00	2377.00	2000	20231211	-41.55	1038	20240805	12.62	1900	-38.47	20240112	1038	12.62	20240805	2000	-41.55	20231211	1038	12.62	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
93	20241016	120520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	-4	5	-0.34	3902972	3307	84.49	1183	1183	1172	1537	829	1183	1180.17	35.71	0	0	1191	1186	1178	1173	1165	1189	1176	94	354	500	820	1	1	18723923	221	12.96	0.50	12	0.02	91.00	2377.00	2000	20231211	-41.05	1038	20240805	13.58	1900	-37.95	20240112	1038	13.58	20240805	2000	-41.05	20231211	1038	13.58	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
94	20241016	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	-5	5	-0.42	3559884	3016	77.06	1183	1183	1172	1537	829	1183	1180.29	35.71	0	0	1191	1186	1178	1173	1165	1189	1176	94	354	500	820	1	1	18723923	221	12.95	0.50	12	0.02	91.00	2377.00	2000	20231211	-41.10	1038	20240805	13.49	1900	-38.00	20240112	1038	13.49	20240805	2000	-41.10	20231211	1038	13.49	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
95	20241016	100520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	-11	5	-0.93	2913796	2468	63.06	1183	1183	1172	1537	829	1183	1180.58	35.71	0	0	1191	1186	1178	1173	1165	1189	1176	94	354	500	820	1	1	18723923	219	12.88	0.49	12	0.01	91.00	2377.00	2000	20231211	-41.40	1038	20240805	12.91	1900	-38.32	20240112	1038	12.91	20240805	2000	-41.40	20231211	1038	12.91	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
96	20241016	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	0	3	0.00	2160158	1826	46.65	1183	1183	1183	1537	829	1183	1183.00	35.71	0	0	1191	1186	1178	1173	1165	1189	1176	94	354	500	820	1	1	18723923	222	13.00	0.50	12	0.01	91.00	2377.00	2000	20231211	-40.85	1038	20240805	13.97	1900	-37.74	20240112	1038	13.97	20240805	2000	-40.85	20231211	1038	13.97	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
97	20241015	160516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	0	3	0.00	4593485	3914	33.23	1171	1183	1170	1537	829	1183	1173.58	35.71	0	0	1191	1187	1179	1175	1167	1189	1177	94	354	500	820	1	1	18723923	222	13.00	0.50	12	0.02	91.00	2377.00	2000	20231211	-40.85	1038	20240805	13.97	1900	-37.74	20240112	1038	13.97	20240805	2000	-40.85	20231211	1038	13.97	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
98	20241015	150521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1174	-9	5	-0.76	4290294	3657	31.05	1171	1181	1170	1537	829	1183	1173.15	35.71	0	7	1191	1187	1179	1175	1167	1189	1177	94	354	500	820	1	1	18723923	220	12.90	0.49	12	0.02	91.00	2377.00	2000	20231211	-41.30	1038	20240805	13.10	1900	-38.21	20240112	1038	13.10	20240805	2000	-41.30	20231211	1038	13.10	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
99	20241015	140520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	-11	5	-0.93	3420111	2914	24.74	1171	1181	1170	1537	829	1183	1173.65	35.71	0	7	1191	1187	1179	1175	1167	1189	1177	94	354	500	820	1	1	18723923	219	12.88	0.49	12	0.02	91.00	2377.00	2000	20231211	-41.40	1038	20240805	12.91	1900	-38.32	20240112	1038	12.91	20240805	2000	-41.40	20231211	1038	12.91	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
100	20241015	130519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-8	5	-0.68	1933259	1646	13.98	1171	1181	1170	1537	829	1183	1174.47	35.71	0	7	1191	1187	1179	1175	1167	1189	1177	94	354	500	820	1	1	18723923	220	12.91	0.49	12	0.01	91.00	2377.00	2000	20231211	-41.25	1038	20240805	13.20	1900	-38.16	20240112	1038	13.20	20240805	2000	-41.25	20231211	1038	13.20	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
101	20241015	120519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	-5	5	-0.42	1205734	1028	8.73	1171	1181	1170	1537	829	1183	1172.79	35.71	0	7	1191	1187	1179	1175	1167	1189	1177	94	354	500	820	1	1	18723923	221	12.95	0.50	12	0.01	91.00	2377.00	2000	20231211	-41.10	1038	20240805	13.49	1900	-38.00	20240112	1038	13.49	20240805	2000	-41.10	20231211	1038	13.49	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
102	20241015	110520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	-4	5	-0.34	1138600	971	8.24	1171	1181	1170	1537	829	1183	1172.50	35.71	0	7	1191	1187	1179	1175	1167	1189	1177	94	354	500	820	1	1	18723923	221	12.96	0.50	12	0.01	91.00	2377.00	2000	20231211	-41.05	1038	20240805	13.58	1900	-37.95	20240112	1038	13.58	20240805	2000	-41.05	20231211	1038	13.58	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
103	20241015	100519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	-4	5	-0.34	953497	814	6.91	1171	1181	1170	1537	829	1183	1171.23	35.71	0	7	1191	1187	1179	1175	1167	1189	1177	94	354	500	820	1	1	18723923	221	12.96	0.50	12	0.00	91.00	2377.00	2000	20231211	-41.05	1038	20240805	13.58	1900	-37.95	20240112	1038	13.58	20240805	2000	-41.05	20231211	1038	13.58	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
104	20241015	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-3	5	-0.25	262453	224	1.90	1171	1181	1171	1537	829	1183	1171.14	35.71	0	7	1191	1187	1179	1175	1167	1189	1177	94	354	500	820	1	1	18723923	221	12.97	0.50	12	0.00	91.00	2377.00	2000	20231211	-41.00	1038	20240805	13.68	1900	-37.89	20240112	1038	13.68	20240805	2000	-41.00	20231211	1038	13.68	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
105	20241014	160506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	0	3	0.00	13834725	11778	201.44	1179	1183	1171	1537	829	1183	1174.62	35.71	0	0	1193	1187	1179	1173	1165	1184	1170	94	354	500	820	1	1	18723923	222	13.00	0.50	12	0.06	91.00	2377.00	2000	20231211	-40.85	1038	20240805	13.97	1900	-37.74	20240112	1038	13.97	20240805	2000	-40.85	20231211	1038	13.97	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
106	20241014	150513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	-1	5	-0.08	13518591	11510	196.85	1179	1183	1171	1537	829	1183	1174.50	35.71	0	116	1193	1187	1179	1173	1165	1184	1170	94	354	500	820	1	1	18723923	221	12.99	0.50	12	0.06	91.00	2377.00	2000	20231211	-40.90	1038	20240805	13.87	1900	-37.79	20240112	1038	13.87	20240805	2000	-40.90	20231211	1038	13.87	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
107	20241014	140513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	0	3	0.00	12855239	10945	187.19	1179	1183	1171	1537	829	1183	1174.52	35.71	0	88	1193	1187	1179	1173	1165	1184	1170	94	354	500	820	1	1	18723923	222	13.00	0.50	12	0.06	91.00	2377.00	2000	20231211	-40.85	1038	20240805	13.97	1900	-37.74	20240112	1038	13.97	20240805	2000	-40.85	20231211	1038	13.97	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
108	20241014	130514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	-1	5	-0.08	12075168	10284	175.89	1179	1183	1171	1537	829	1183	1174.16	35.71	0	56	1193	1187	1179	1173	1165	1184	1170	94	354	500	820	1	1	18723923	221	12.99	0.50	12	0.05	91.00	2377.00	2000	20231211	-40.90	1038	20240805	13.87	1900	-37.79	20240112	1038	13.87	20240805	2000	-40.90	20231211	1038	13.87	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
109	20241014	120506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	0	3	0.00	11868284	10108	172.87	1179	1183	1171	1537	829	1183	1174.14	35.71	0	50	1193	1187	1179	1173	1165	1184	1170	94	354	500	820	1	1	18723923	222	13.00	0.50	12	0.05	91.00	2377.00	2000	20231211	-40.85	1038	20240805	13.97	1900	-37.74	20240112	1038	13.97	20240805	2000	-40.85	20231211	1038	13.97	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
110	20241014	110509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-8	5	-0.68	7528718	6410	109.63	1179	1179	1171	1537	829	1183	1174.51	35.71	0	0	1193	1187	1179	1173	1165	1184	1170	94	354	500	820	1	1	18723923	220	12.91	0.49	12	0.03	91.00	2377.00	2000	20231211	-41.25	1038	20240805	13.20	1900	-38.16	20240112	1038	13.20	20240805	2000	-41.25	20231211	1038	13.20	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
111	20241014	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-8	5	-0.68	6064872	5164	88.32	1179	1179	1171	1537	829	1183	1174.44	35.71	0	0	1193	1187	1179	1173	1165	1184	1170	94	354	500	820	1	1	18723923	220	12.91	0.49	12	0.03	91.00	2377.00	2000	20231211	-41.25	1038	20240805	13.20	1900	-38.16	20240112	1038	13.20	20240805	2000	-41.25	20231211	1038	13.20	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
112	20241014	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-8	5	-0.68	786555	669	11.44	1179	1179	1175	1537	829	1183	1175.61	35.71	0	0	1193	1187	1179	1173	1165	1184	1170	94	354	500	820	1	1	18723923	220	12.91	0.49	12	0.00	91.00	2377.00	2000	20231211	-41.25	1038	20240805	13.20	1900	-38.16	20240112	1038	13.20	20240805	2000	-41.25	20231211	1038	13.20	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
113	20241011	160501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	-2	5	-0.17	6892732	5847	27.89	1185	1185	1171	1540	830	1185	1178.85	35.71	0	-40	1213	1199	1186	1172	1159	1192	1165	94	355	500	820	1	1	18723923	222	13.00	0.50	12	0.03	91.00	2377.00	2000	20231211	-40.85	1038	20240805	13.97	1900	-37.74	20240112	1038	13.97	20240805	2000	-40.85	20231211	1038	13.97	20240805	0.00	N	048830	500	93 억		6685429	N	N	0	N	00	N
114	20241011	150508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	-4	5	-0.34	6536197	5545	26.45	1185	1185	1171	1540	830	1185	1178.76	35.71	0	15	1213	1199	1186	1172	1159	1192	1165	94	355	500	820	1	1	18723923	221	12.98	0.50	12	0.03	91.00	2377.00	2000	20231211	-40.95	1038	20240805	13.78	1900	-37.84	20240112	1038	13.78	20240805	2000	-40.95	20231211	1038	13.78	20240805	0.00	N	048830	500	93 억		6685429	N	N	0	N	00	N
115	20241011	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	-8	5	-0.68	6148629	5216	24.88	1185	1185	1171	1540	830	1185	1178.80	35.71	0	16	1213	1199	1186	1172	1159	1192	1165	94	355	500	820	1	1	18723923	220	12.93	0.50	12	0.03	91.00	2377.00	2000	20231211	-41.15	1038	20240805	13.39	1900	-38.05	20240112	1038	13.39	20240805	2000	-41.15	20231211	1038	13.39	20240805	0.00	N	048830	500	93 억		6685429	N	N	0	N	00	N
116	20241011	130509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1173	-12	5	-1.01	6146279	5214	24.87	1185	1185	1171	1540	830	1185	1178.80	35.71	0	16	1213	1199	1186	1172	1159	1192	1165	94	355	500	820	1	1	18723923	220	12.89	0.49	12	0.03	91.00	2377.00	2000	20231211	-41.35	1038	20240805	13.01	1900	-38.26	20240112	1038	13.01	20240805	2000	-41.35	20231211	1038	13.01	20240805	0.00	N	048830	500	93 억		6685429	N	N	0	N	00	N
117	20241011	120506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	-8	5	-0.68	5972675	5066	24.17	1185	1185	1171	1540	830	1185	1178.97	35.71	0	-40	1213	1199	1186	1172	1159	1192	1165	94	355	500	820	1	1	18723923	220	12.93	0.50	12	0.03	91.00	2377.00	2000	20231211	-41.15	1038	20240805	13.39	1900	-38.05	20240112	1038	13.39	20240805	2000	-41.15	20231211	1038	13.39	20240805	0.00	N	048830	500	93 억		6685429	N	N	0	N	00	N
118	20241011	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-5	5	-0.42	4175764	3537	16.87	1185	1185	1171	1540	830	1185	1180.59	35.71	0	-40	1213	1199	1186	1172	1159	1192	1165	94	355	500	820	1	1	18723923	221	12.97	0.50	12	0.02	91.00	2377.00	2000	20231211	-41.00	1038	20240805	13.68	1900	-37.89	20240112	1038	13.68	20240805	2000	-41.00	20231211	1038	13.68	20240805	0.00	N	048830	500	93 억		6685429	N	N	0	N	00	N
119	20241011	100513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	-4	5	-0.34	3880600	3287	15.68	1185	1185	1171	1540	830	1185	1180.59	35.71	0	0	1213	1199	1186	1172	1159	1192	1165	94	355	500	820	1	1	18723923	221	12.98	0.50	12	0.02	91.00	2377.00	2000	20231211	-40.95	1038	20240805	13.78	1900	-37.84	20240112	1038	13.78	20240805	2000	-40.95	20231211	1038	13.78	20240805	0.00	N	048830	500	93 억		6685429	N	N	0	N	00	N
120	20241011	090509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	0	3	0.00	2699301	2279	10.87	1185	1185	1182	1540	830	1185	1184.42	35.71	0	0	1213	1199	1186	1172	1159	1192	1165	94	355	500	820	1	1	18723923	222	13.02	0.50	12	0.01	91.00	2377.00	2000	20231211	-40.75	1038	20240805	14.16	1900	-37.63	20240112	1038	14.16	20240805	2000	-40.75	20231211	1038	14.16	20240805	0.00	N	048830	500	93 억		6685429	N	N	0	N	00	N
121	20241010	160518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	-8	5	-0.67	24798996	20964	169.21	1193	1200	1173	1550	836	1193	1182.93	35.71	0	-121	1199	1196	1192	1189	1185	1197	1190	94	357	500	830	1	1	18723923	222	13.02	0.50	12	0.11	91.00	2377.00	2000	20231211	-40.75	1038	20240805	14.16	1900	-37.63	20240112	1038	14.16	20240805	2000	-40.75	20231211	1038	14.16	20240805	0.00	N	048830	500	93 억		6685550	N	N	0	N	00	N
122	20241010	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1189	-4	5	-0.34	21915266	18521	149.50	1193	1200	1173	1550	836	1193	1183.27	35.71	0	1056	1199	1196	1192	1189	1185	1197	1190	94	357	500	830	1	1	18723923	223	13.07	0.50	12	0.10	91.00	2377.00	2000	20231211	-40.55	1038	20240805	14.55	1900	-37.42	20240112	1038	14.55	20240805	2000	-40.55	20231211	1038	14.55	20240805	0.00	N	048830	500	93 억		6685550	N	N	0	N	00	N
123	20241010	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	-2	5	-0.17	21910510	18517	149.46	1193	1200	1173	1550	836	1193	1183.26	35.71	0	1056	1199	1196	1192	1189	1185	1197	1190	94	357	500	830	1	1	18723923	223	13.09	0.50	12	0.10	91.00	2377.00	2000	20231211	-40.45	1038	20240805	14.74	1900	-37.32	20240112	1038	14.74	20240805	2000	-40.45	20231211	1038	14.74	20240805	0.00	N	048830	500	93 억		6685550	N	N	0	N	00	N
124	20241010	130520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	-14	5	-1.17	10927126	9173	74.04	1193	1200	1179	1550	836	1193	1191.23	35.71	0	0	1199	1196	1192	1189	1185	1197	1190	94	357	500	830	1	1	18723923	221	12.96	0.50	12	0.05	91.00	2377.00	2000	20231211	-41.05	1038	20240805	13.58	1900	-37.95	20240112	1038	13.58	20240805	2000	-41.05	20231211	1038	13.58	20240805	0.00	N	048830	500	93 억		6685550	N	N	0	N	00	N
125	20241010	120522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	3	2	0.25	8626521	7238	58.42	1193	1200	1181	1550	836	1193	1191.84	35.71	0	0	1199	1196	1192	1189	1185	1197	1190	94	357	500	830	1	1	18723923	224	13.14	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.20	1038	20240805	15.22	1900	-37.05	20240112	1038	15.22	20240805	2000	-40.20	20231211	1038	15.22	20240805	0.00	N	048830	500	93 억		6685550	N	N	0	N	00	N
126	20241010	110521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1193	0	3	0.00	8180597	6865	55.41	1193	1200	1181	1550	836	1193	1191.64	35.71	0	0	1199	1196	1192	1189	1185	1197	1190	94	357	500	830	1	1	18723923	223	13.11	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.35	1038	20240805	14.93	1900	-37.21	20240112	1038	14.93	20240805	2000	-40.35	20231211	1038	14.93	20240805	0.00	N	048830	500	93 억		6685550	N	N	0	N	00	N
127	20241010	100521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1189	-4	5	-0.34	7920084	6646	53.64	1193	1200	1181	1550	836	1193	1191.71	35.71	0	0	1199	1196	1192	1189	1185	1197	1190	94	357	500	830	1	1	18723923	223	13.07	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.55	1038	20240805	14.55	1900	-37.42	20240112	1038	14.55	20240805	2000	-40.55	20231211	1038	14.55	20240805	0.00	N	048830	500	93 억		6685550	N	N	0	N	00	N
128	20241010	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1193	0	3	0.00	16702	14	0.11	1193	1193	1193	1550	836	1193	1193.00	35.71	0	0	1199	1196	1192	1189	1185	1197	1190	94	357	500	830	1	1	18723923	223	13.11	0.50	12	0.00	91.00	2377.00	2000	20231211	-40.35	1038	20240805	14.93	1900	-37.21	20240112	1038	14.93	20240805	2000	-40.35	20231211	1038	14.93	20240805	0.00	N	048830	500	93 억		6685550	N	N	0	N	00	N
129	20241008	160517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1193	2	2	0.17	14747784	12389	72.34	1191	1195	1188	1548	834	1191	1190.39	35.71	0	156	1205	1198	1188	1181	1171	1201	1184	94	357	500	830	1	1	18723923	223	13.11	0.50	12	0.07	91.00	2377.00	2000	20231211	-40.35	1038	20240805	14.93	1900	-37.21	20240112	1038	14.93	20240805	2000	-40.35	20231211	1038	14.93	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
130	20241008	150521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1192	1	2	0.08	14643993	12302	71.84	1191	1195	1188	1548	834	1191	1190.37	35.71	0	156	1205	1198	1188	1181	1171	1201	1184	94	357	500	830	1	1	18723923	223	13.10	0.50	12	0.07	91.00	2377.00	2000	20231211	-40.40	1038	20240805	14.84	1900	-37.26	20240112	1038	14.84	20240805	2000	-40.40	20231211	1038	14.84	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
131	20241008	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1193	2	2	0.17	14552137	12225	71.39	1191	1195	1188	1548	834	1191	1190.36	35.71	0	156	1205	1198	1188	1181	1171	1201	1184	94	357	500	830	1	1	18723923	223	13.11	0.50	12	0.07	91.00	2377.00	2000	20231211	-40.35	1038	20240805	14.93	1900	-37.21	20240112	1038	14.93	20240805	2000	-40.35	20231211	1038	14.93	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
132	20241008	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1192	1	2	0.08	12513892	10515	61.40	1191	1195	1188	1548	834	1191	1190.10	35.71	0	156	1205	1198	1188	1181	1171	1201	1184	94	357	500	830	1	1	18723923	223	13.10	0.50	12	0.06	91.00	2377.00	2000	20231211	-40.40	1038	20240805	14.84	1900	-37.26	20240112	1038	14.84	20240805	2000	-40.40	20231211	1038	14.84	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
133	20241008	120519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1192	1	2	0.08	11810902	9925	57.96	1191	1195	1188	1548	834	1191	1190.02	35.71	0	156	1205	1198	1188	1181	1171	1201	1184	94	357	500	830	1	1	18723923	223	13.10	0.50	12	0.05	91.00	2377.00	2000	20231211	-40.40	1038	20240805	14.84	1900	-37.26	20240112	1038	14.84	20240805	2000	-40.40	20231211	1038	14.84	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
134	20241008	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	0	3	0.00	10089046	8479	49.51	1191	1195	1188	1548	834	1191	1189.89	35.71	0	-5	1205	1198	1188	1181	1171	1201	1184	94	357	500	830	1	1	18723923	223	13.09	0.50	12	0.05	91.00	2377.00	2000	20231211	-40.45	1038	20240805	14.74	1900	-37.32	20240112	1038	14.74	20240805	2000	-40.45	20231211	1038	14.74	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
135	20241008	100520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1193	2	2	0.17	5445851	4572	26.70	1191	1195	1189	1548	834	1191	1191.13	35.71	0	-5	1205	1198	1188	1181	1171	1201	1184	94	357	500	830	1	1	18723923	223	13.11	0.50	12	0.02	91.00	2377.00	2000	20231211	-40.35	1038	20240805	14.93	1900	-37.21	20240112	1038	14.93	20240805	2000	-40.35	20231211	1038	14.93	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
136	20241008	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	0	3	0.00	4844968	4068	23.75	1191	1191	1189	1548	834	1191	1191.00	35.71	0	0	1205	1198	1188	1181	1171	1201	1184	94	357	500	830	1	1	18723923	223	13.09	0.50	12	0.02	91.00	2377.00	2000	20231211	-40.45	1038	20240805	14.74	1900	-37.32	20240112	1038	14.74	20240805	2000	-40.45	20231211	1038	14.74	20240805	0.00	N	048830	500	93 억		6685389	N	N	0	N	00	N
137	20241007	160515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	2	2	0.17	20302663	17125	76.40	1179	1195	1178	1545	833	1189	1185.53	35.71	0	-387	1222	1205	1185	1168	1148	1195	1158	94	356	500	830	1	1	18723923	223	13.09	0.50	12	0.09	91.00	2377.00	2000	20231211	-40.45	1038	20240805	14.74	1900	-37.32	20240112	1038	14.74	20240805	2000	-40.45	20231211	1038	14.74	20240805	0.00	N	048830	500	93 억		6685515	N	N	0	N	00	N
138	20241007	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1189	0	3	0.00	18721801	15796	70.47	1179	1195	1178	1545	833	1189	1185.22	35.71	0	-275	1222	1205	1185	1168	1148	1195	1158	94	356	500	830	1	1	18723923	223	13.07	0.50	12	0.08	91.00	2377.00	2000	20231211	-40.55	1038	20240805	14.55	1900	-37.42	20240112	1038	14.55	20240805	2000	-40.55	20231211	1038	14.55	20240805	0.00	N	048830	500	93 억		6685515	N	N	0	N	00	N
139	20241007	140521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	-3	5	-0.25	16101178	13578	60.58	1179	1195	1178	1545	833	1189	1185.83	35.71	0	-64	1222	1205	1185	1168	1148	1195	1158	94	356	500	830	1	1	18723923	222	13.03	0.50	12	0.07	91.00	2377.00	2000	20231211	-40.70	1038	20240805	14.26	1900	-37.58	20240112	1038	14.26	20240805	2000	-40.70	20231211	1038	14.26	20240805	0.00	N	048830	500	93 억		6685515	N	N	0	N	00	N
140	20241007	130507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	2	2	0.17	9744849	8204	36.60	1179	1195	1179	1545	833	1189	1187.82	35.71	0	-95	1222	1205	1185	1168	1148	1195	1158	94	356	500	830	1	1	18723923	223	13.09	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.45	1038	20240805	14.74	1900	-37.32	20240112	1038	14.74	20240805	2000	-40.45	20231211	1038	14.74	20240805	0.00	N	048830	500	93 억		6685515	N	N	0	N	00	N
141	20241007	120538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1192	3	2	0.25	9366675	7886	35.18	1179	1195	1179	1545	833	1189	1187.76	35.71	0	-95	1222	1205	1185	1168	1148	1195	1158	94	356	500	830	1	1	18723923	223	13.10	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.40	1038	20240805	14.84	1900	-37.26	20240112	1038	14.84	20240805	2000	-40.40	20231211	1038	14.84	20240805	0.00	N	048830	500	93 억		6685515	N	N	0	N	00	N
142	20241007	110459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	5	2	0.42	9066670	7634	34.06	1179	1195	1179	1545	833	1189	1187.67	35.71	0	-95	1222	1205	1185	1168	1148	1195	1158	94	356	500	830	1	1	18723923	224	13.12	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.30	1038	20240805	15.03	1900	-37.16	20240112	1038	15.03	20240805	2000	-40.30	20231211	1038	15.03	20240805	0.00	N	048830	500	93 억		6685515	N	N	0	N	00	N
143	20241007	100458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1192	3	2	0.25	7897658	6649	29.66	1179	1192	1179	1545	833	1189	1187.80	35.71	0	-146	1222	1205	1185	1168	1148	1195	1158	94	356	500	830	1	1	18723923	223	13.10	0.50	12	0.04	91.00	2377.00	2000	20231211	-40.40	1038	20240805	14.84	1900	-37.26	20240112	1038	14.84	20240805	2000	-40.40	20231211	1038	14.84	20240805	0.00	N	048830	500	93 억		6685515	N	N	0	N	00	N
144	20241007	090440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	-5	5	-0.42	7386317	6218	27.74	1179	1192	1179	1545	833	1189	1187.89	35.71	0	-146	1222	1205	1185	1168	1148	1195	1158	94	356	500	830	1	1	18723923	222	13.01	0.50	12	0.03	91.00	2377.00	2000	20231211	-40.80	1038	20240805	14.07	1900	-37.68	20240112	1038	14.07	20240805	2000	-40.80	20231211	1038	14.07	20240805	0.00	N	048830	500	93 억		6685515	N	N	0	N	00	N
145	20241004	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1189	-13	5	-1.08	26427910	22414	197.45	1191	1202	1165	1562	842	1202	1179.08	35.71	0	-20	1234	1218	1210	1194	1186	1214	1190	94	360	500	840	1	1	18723923	223	13.07	0.50	12	0.12	91.00	2377.00	2000	20231211	-40.55	1038	20240805	14.55	1900	-37.42	20240112	1038	14.55	20240805	2000	-40.55	20231211	1038	14.55	20240805	0.00	N	048830	500	93 억		6685535	N	N	0	N	00	N
146	20241004	150449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	-35	5	-2.91	24494311	20769	182.95	1191	1202	1165	1562	842	1202	1179.37	35.71	0	169	1234	1218	1210	1194	1186	1214	1190	94	360	500	840	1	1	18723923	219	12.82	0.49	12	0.11	91.00	2377.00	2000	20231211	-41.65	1038	20240805	12.43	1900	-38.58	20240112	1038	12.43	20240805	2000	-41.65	20231211	1038	12.43	20240805	0.00	N	048830	500	93 억		6685535	N	N	0	N	00	N
147	20241004	140449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	-25	5	-2.08	19343042	16370	144.20	1191	1202	1176	1562	842	1202	1181.62	35.71	0	71	1234	1218	1210	1194	1186	1214	1190	94	360	500	840	1	1	18723923	220	12.93	0.50	12	0.09	91.00	2377.00	2000	20231211	-41.15	1038	20240805	13.39	1900	-38.05	20240112	1038	13.39	20240805	2000	-41.15	20231211	1038	13.39	20240805	0.00	N	048830	500	93 억		6685535	N	N	0	N	00	N
148	20241004	130449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1176	-26	5	-2.16	19038093	16111	141.92	1191	1202	1176	1562	842	1202	1181.68	35.71	0	28	1234	1218	1210	1194	1186	1214	1190	94	360	500	840	1	1	18723923	220	12.92	0.49	12	0.09	91.00	2377.00	2000	20231211	-41.20	1038	20240805	13.29	1900	-38.11	20240112	1038	13.29	20240805	2000	-41.20	20231211	1038	13.29	20240805	0.00	N	048830	500	93 억		6685535	N	N	0	N	00	N
149	20241004	120447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	-24	5	-2.00	17740777	15008	132.21	1191	1202	1176	1562	842	1202	1182.09	35.71	0	-20	1234	1218	1210	1194	1186	1214	1190	94	360	500	840	1	1	18723923	221	12.95	0.50	12	0.08	91.00	2377.00	2000	20231211	-41.10	1038	20240805	13.49	1900	-38.00	20240112	1038	13.49	20240805	2000	-41.10	20231211	1038	13.49	20240805	0.00	N	048830	500	93 억		6685535	N	N	0	N	00	N
150	20241004	110448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	-21	5	-1.75	13537830	11441	100.78	1191	1202	1176	1562	842	1202	1183.27	35.71	0	-20	1234	1218	1210	1194	1186	1214	1190	94	360	500	840	1	1	18723923	221	12.98	0.50	12	0.06	91.00	2377.00	2000	20231211	-40.95	1038	20240805	13.78	1900	-37.84	20240112	1038	13.78	20240805	2000	-40.95	20231211	1038	13.78	20240805	0.00	N	048830	500	93 억		6685535	N	N	0	N	00	N
151	20241004	100443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	-23	5	-1.91	8222573	6949	61.21	1191	1202	1179	1562	842	1202	1183.27	35.71	0	239	1234	1218	1210	1194	1186	1214	1190	94	360	500	840	1	1	18723923	221	12.96	0.50	12	0.04	91.00	2377.00	2000	20231211	-41.05	1038	20240805	13.58	1900	-37.95	20240112	1038	13.58	20240805	2000	-41.05	20231211	1038	13.58	20240805	0.00	N	048830	500	93 억		6685535	N	N	0	N	00	N
152	20241004	090443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	-12	5	-1.00	1301661	1094	9.64	1191	1202	1186	1562	842	1202	1189.82	35.71	0	-12	1234	1218	1210	1194	1186	1214	1190	94	360	500	840	1	1	18723923	223	13.08	0.50	12	0.01	91.00	2377.00	2000	20231211	-40.50	1038	20240805	14.64	1900	-37.37	20240112	1038	14.64	20240805	2000	-40.50	20231211	1038	14.64	20240805	0.00	N	048830	500	93 억		6685535	N	N	0	N	00	N
153	20241002	160442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	-24	5	-1.96	13698651	11352	106.48	1226	1226	1202	1593	859	1226	1206.71	35.71	0	-1459	1252	1238	1226	1212	1200	1246	1220	94	367	500	850	1	1	18723923	225	13.21	0.51	12	0.06	91.00	2377.00	2000	20231211	-39.90	1038	20240805	15.80	1900	-36.74	20240112	1038	15.80	20240805	2000	-39.90	20231211	1038	15.80	20240805	0.00	N	048830	500	93 억		6685546	N	N	0	N	00	N
154	20241002	150451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	-13	5	-1.06	9741278	8062	75.62	1226	1226	1204	1593	859	1226	1208.28	35.71	0	897	1252	1238	1226	1212	1200	1246	1220	94	367	500	850	1	1	18723923	227	13.33	0.51	12	0.04	91.00	2377.00	2000	20231211	-39.35	1038	20240805	16.86	1900	-36.16	20240112	1038	16.86	20240805	2000	-39.35	20231211	1038	16.86	20240805	0.00	N	048830	500	93 억		6685546	N	N	0	N	00	N
155	20241002	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	-12	5	-0.98	9692758	8022	75.25	1226	1226	1204	1593	859	1226	1208.26	35.71	0	897	1252	1238	1226	1212	1200	1246	1220	94	367	500	850	1	1	18723923	227	13.34	0.51	12	0.04	91.00	2377.00	2000	20231211	-39.30	1038	20240805	16.96	1900	-36.11	20240112	1038	16.96	20240805	2000	-39.30	20231211	1038	16.96	20240805	0.00	N	048830	500	93 억		6685546	N	N	0	N	00	N
156	20241002	130445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	-10	5	-0.82	9195018	7612	71.40	1226	1226	1204	1593	859	1226	1207.95	35.71	0	1269	1252	1238	1226	1212	1200	1246	1220	94	367	500	850	1	1	18723923	228	13.36	0.51	12	0.04	91.00	2377.00	2000	20231211	-39.20	1038	20240805	17.15	1900	-36.00	20240112	1038	17.15	20240805	2000	-39.20	20231211	1038	17.15	20240805	0.00	N	048830	500	93 억		6685546	N	N	0	N	00	N
157	20241002	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	-10	5	-0.82	9195018	7612	71.40	1226	1226	1204	1593	859	1226	1207.95	35.71	0	1269	1252	1238	1226	1212	1200	1246	1220	94	367	500	850	1	1	18723923	228	13.36	0.51	12	0.04	91.00	2377.00	2000	20231211	-39.20	1038	20240805	17.15	1900	-36.00	20240112	1038	17.15	20240805	2000	-39.20	20231211	1038	17.15	20240805	0.00	N	048830	500	93 억		6685546	N	N	0	N	00	N
158	20241002	110437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	-16	5	-1.31	1766551	1454	13.64	1226	1226	1210	1593	859	1226	1214.92	35.71	0	83	1252	1238	1226	1212	1200	1246	1220	94	367	500	850	1	1	18723923	227	13.30	0.51	12	0.01	91.00	2377.00	2000	20231211	-39.50	1038	20240805	16.57	1900	-36.32	20240112	1038	16.57	20240805	2000	-39.50	20231211	1038	16.57	20240805	0.00	N	048830	500	93 억		6685546	N	N	0	N	00	N
159	20241002	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	-8	5	-0.65	593963	485	4.55	1226	1226	1218	1593	859	1226	1224.65	35.71	0	-10	1252	1238	1226	1212	1200	1246	1220	94	367	500	850	1	1	18723923	228	13.38	0.51	12	0.00	91.00	2377.00	2000	20231211	-39.10	1038	20240805	17.34	1900	-35.89	20240112	1038	17.34	20240805	2000	-39.10	20231211	1038	17.34	20240805	0.00	N	048830	500	93 억		6685546	N	N	0	N	00	N
160	20241002	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1226	0	3	0.00	99306	81	0.76	1226	1226	1226	1593	859	1226	1226.00	35.71	0	-11	1252	1238	1226	1212	1200	1246	1220	94	367	500	850	1	1	18723923	230	13.47	0.52	12	0.00	91.00	2377.00	2000	20231211	-38.70	1038	20240805	18.11	1900	-35.47	20240112	1038	18.11	20240805	2000	-38.70	20231211	1038	18.11	20240805	0.00	N	048830	500	93 억		6685546	N	N	0	N	00	N