KissMeData/332290/price/prices-20231101.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	20231130	161227	57	100.00	KOSDAQ		화학	N	N	N	N		N	1682	1	2	0.06	114923550	68543	60.14	1682	1689	1670	2185	1177	1681	1676.66	0.22	0	9692	1709	1694	1684	1669	1659	1690	1665	33	504	100	1000	1	1	33384803	562	-12.74	1.90	12	0.21	-132.00	885.00	3690	20230526	-54.42	1255	20230314	34.02	3690	-54.42	20230526	1255	34.02	20230314	3690	-54.42	20230526	1255	34.02	20230314	0.75	N	332290	100	33 억		74011	N	N	0	N	00	N
3	20231130	151226	57	100.00	KOSDAQ		화학	N	N	N	N		N	1681	0	3	0.00	111334363	66407	58.27	1682	1689	1670	2185	1177	1681	1676.55	0.22	0	8845	1709	1694	1684	1669	1659	1690	1665	33	504	100	1000	1	1	33384803	561	-12.73	1.90	12	0.20	-132.00	885.00	3690	20230526	-54.44	1255	20230314	33.94	3690	-54.44	20230526	1255	33.94	20230314	3690	-54.44	20230526	1255	33.94	20230314	0.75	N	332290	100	33 억		74011	N	N	0	N	00	N
4	20231130	141222	57	100.00	KOSDAQ		화학	N	N	N	N		N	1680	-1	5	-0.06	90646948	54107	47.47	1682	1683	1670	2185	1177	1681	1675.33	0.22	0	5328	1709	1694	1684	1669	1659	1690	1665	33	504	100	1000	1	1	33384803	561	-12.73	1.90	12	0.16	-132.00	885.00	3690	20230526	-54.47	1255	20230314	33.86	3690	-54.47	20230526	1255	33.86	20230314	3690	-54.47	20230526	1255	33.86	20230314	0.75	N	332290	100	33 억		74011	N	N	0	N	00	N
5	20231130	131221	57	100.00	KOSDAQ		화학	N	N	N	N		N	1679	-2	5	-0.12	78938940	47125	41.35	1682	1683	1670	2185	1177	1681	1675.10	0.22	0	4021	1709	1694	1684	1669	1659	1690	1665	33	504	100	1000	1	1	33384803	561	-12.72	1.90	12	0.14	-132.00	885.00	3690	20230526	-54.50	1255	20230314	33.78	3690	-54.50	20230526	1255	33.78	20230314	3690	-54.50	20230526	1255	33.78	20230314	0.75	N	332290	100	33 억		74011	N	N	0	N	00	N
6	20231130	121236	57	100.00	KOSDAQ		화학	N	N	N	N		N	1675	-6	5	-0.36	63826987	38119	33.45	1682	1683	1670	2185	1177	1681	1674.41	0.22	0	1664	1709	1694	1684	1669	1659	1690	1665	33	504	100	1000	1	1	33384803	559	-12.69	1.89	12	0.11	-132.00	885.00	3690	20230526	-54.61	1255	20230314	33.47	3690	-54.61	20230526	1255	33.47	20230314	3690	-54.61	20230526	1255	33.47	20230314	0.75	N	332290	100	33 억		74011	N	N	0	N	00	N
7	20231130	111230	57	100.00	KOSDAQ		화학	N	N	N	N		N	1673	-8	5	-0.48	46612571	27840	24.43	1682	1683	1670	2185	1177	1681	1674.30	0.22	0	-308	1709	1694	1684	1669	1659	1690	1665	33	504	100	1000	1	1	33384803	559	-12.67	1.89	12	0.08	-132.00	885.00	3690	20230526	-54.66	1255	20230314	33.31	3690	-54.66	20230526	1255	33.31	20230314	3690	-54.66	20230526	1255	33.31	20230314	0.75	N	332290	100	33 억		74011	N	N	0	N	00	N
8	20231130	101223	57	100.00	KOSDAQ		화학	N	N	N	N		N	1673	-8	5	-0.48	32497978	19409	17.03	1682	1683	1670	2185	1177	1681	1674.38	0.22	0	-851	1709	1694	1684	1669	1659	1690	1665	33	504	100	1000	1	1	33384803	559	-12.67	1.89	12	0.06	-132.00	885.00	3690	20230526	-54.66	1255	20230314	33.31	3690	-54.66	20230526	1255	33.31	20230314	3690	-54.66	20230526	1255	33.31	20230314	0.75	N	332290	100	33 억		74011	N	N	0	N	00	N
9	20231130	091223	57	100.00	KOSDAQ		화학	N	N	N	N		N	1681	0	3	0.00	12077771	7225	6.34	1682	1683	1670	2185	1177	1681	1671.66	0.22	0	-582	1709	1694	1684	1669	1659	1690	1665	33	504	100	1000	1	1	33384803	561	-12.73	1.90	12	0.02	-132.00	885.00	3690	20230526	-54.44	1255	20230314	33.94	3690	-54.44	20230526	1255	33.94	20230314	3690	-54.44	20230526	1255	33.94	20230314	0.75	N	332290	100	33 억		74011	N	N	0	N	00	N
10	20231129	161217	57	100.00	KOSDAQ		화학	N	N	N	N		N	1681	-9	5	-0.53	191062959	113809	57.44	1690	1699	1674	2195	1183	1690	1678.80	0.25	0	-9404	1724	1706	1688	1670	1652	1716	1680	33	505	100	1010	1	1	33384803	561	-12.73	1.90	12	0.34	-132.00	885.00	3690	20230526	-54.44	1255	20230314	33.94	3690	-54.44	20230526	1255	33.94	20230314	3690	-54.44	20230526	1255	33.94	20230314	0.75	N	332290	100	33 억		84243	N	N	0	N	00	N
11	20231129	151229	57	100.00	KOSDAQ		화학	N	N	N	N		N	1683	-7	5	-0.41	186861646	111310	56.18	1690	1699	1674	2195	1183	1690	1678.75	0.25	0	-9315	1724	1706	1688	1670	1652	1716	1680	33	505	100	1010	1	1	33384803	562	-12.75	1.90	12	0.33	-132.00	885.00	3690	20230526	-54.39	1255	20230314	34.10	3690	-54.39	20230526	1255	34.10	20230314	3690	-54.39	20230526	1255	34.10	20230314	0.75	N	332290	100	33 억		84243	N	N	0	N	00	N
12	20231129	141221	57	100.00	KOSDAQ		화학	N	N	N	N		N	1679	-11	5	-0.65	152138471	90602	45.73	1690	1699	1674	2195	1183	1690	1679.20	0.25	0	-2497	1724	1706	1688	1670	1652	1716	1680	33	505	100	1010	1	1	33384803	561	-12.72	1.90	12	0.27	-132.00	885.00	3690	20230526	-54.50	1255	20230314	33.78	3690	-54.50	20230526	1255	33.78	20230314	3690	-54.50	20230526	1255	33.78	20230314	0.75	N	332290	100	33 억		84243	N	N	0	N	00	N
13	20231129	131222	57	100.00	KOSDAQ		화학	N	N	N	N		N	1678	-12	5	-0.71	146079652	86990	43.90	1690	1699	1674	2195	1183	1690	1679.27	0.25	0	-1530	1724	1706	1688	1670	1652	1716	1680	33	505	100	1010	1	1	33384803	560	-12.71	1.90	12	0.26	-132.00	885.00	3690	20230526	-54.53	1255	20230314	33.71	3690	-54.53	20230526	1255	33.71	20230314	3690	-54.53	20230526	1255	33.71	20230314	0.75	N	332290	100	33 억		84243	N	N	0	N	00	N
14	20231129	121224	57	100.00	KOSDAQ		화학	N	N	N	N		N	1681	-9	5	-0.53	115571914	68808	34.73	1690	1699	1675	2195	1183	1690	1679.63	0.25	0	-604	1724	1706	1688	1670	1652	1716	1680	33	505	100	1010	1	1	33384803	561	-12.73	1.90	12	0.21	-132.00	885.00	3690	20230526	-54.44	1255	20230314	33.94	3690	-54.44	20230526	1255	33.94	20230314	3690	-54.44	20230526	1255	33.94	20230314	0.75	N	332290	100	33 억		84243	N	N	0	N	00	N
15	20231129	111224	57	100.00	KOSDAQ		화학	N	N	N	N		N	1684	-6	5	-0.36	87806670	52266	26.38	1690	1699	1675	2195	1183	1690	1680.00	0.25	0	-604	1724	1706	1688	1670	1652	1716	1680	33	505	100	1010	1	1	33384803	562	-12.76	1.90	12	0.16	-132.00	885.00	3690	20230526	-54.36	1255	20230314	34.18	3690	-54.36	20230526	1255	34.18	20230314	3690	-54.36	20230526	1255	34.18	20230314	0.75	N	332290	100	33 억		84243	N	N	0	N	00	N
16	20231129	101221	57	100.00	KOSDAQ		화학	N	N	N	N		N	1686	-4	5	-0.24	54163154	32218	16.26	1690	1699	1675	2195	1183	1690	1681.15	0.25	0	-46	1724	1706	1688	1670	1652	1716	1680	33	505	100	1010	1	1	33384803	563	-12.77	1.91	12	0.10	-132.00	885.00	3690	20230526	-54.31	1255	20230314	34.34	3690	-54.31	20230526	1255	34.34	20230314	3690	-54.31	20230526	1255	34.34	20230314	0.75	N	332290	100	33 억		84243	N	N	0	N	00	N
17	20231129	091216	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	-5	5	-0.30	6652574	3958	2.00	1690	1699	1675	2195	1183	1690	1680.79	0.25	0	-1296	1724	1706	1688	1670	1652	1716	1680	33	505	100	1010	1	1	33384803	563	-12.77	1.90	12	0.01	-132.00	885.00	3690	20230526	-54.34	1255	20230314	34.26	3690	-54.34	20230526	1255	34.26	20230314	3690	-54.34	20230526	1255	34.26	20230314	0.75	N	332290	100	33 억		84243	N	N	0	N	00	N
18	20231128	161216	57	100.00	KOSDAQ		화학	N	N	N	N		N	1690	12	2	0.72	332258528	197128	150.53	1678	1706	1670	2180	1175	1678	1685.50	0.23	0	1976	1724	1700	1685	1661	1646	1693	1654	33	502	100	1000	1	1	33384803	564	-12.80	1.91	12	0.59	-132.00	885.00	3690	20230526	-54.20	1255	20230314	34.66	3690	-54.20	20230526	1255	34.66	20230314	3690	-54.20	20230526	1255	34.66	20230314	0.77	N	332290	100	33 억		75171	N	N	0	N	00	N
19	20231128	151053	57	100.00	KOSDAQ		화학	N	N	N	N		N	1694	16	2	0.95	324008813	192241	146.80	1678	1706	1670	2180	1175	1678	1685.43	0.23	0	1885	1724	1700	1685	1661	1646	1693	1654	33	502	100	1000	1	1	33384803	566	-12.83	1.91	12	0.58	-132.00	885.00	3690	20230526	-54.09	1255	20230314	34.98	3690	-54.09	20230526	1255	34.98	20230314	3690	-54.09	20230526	1255	34.98	20230314	0.77	N	332290	100	33 억		75171	N	N	0	N	00	N
20	20231128	141214	57	100.00	KOSDAQ		화학	N	N	N	N		N	1678	0	3	0.00	301378228	178831	136.56	1678	1706	1670	2180	1175	1678	1685.27	0.23	0	3850	1724	1700	1685	1661	1646	1693	1654	33	502	100	1000	1	1	33384803	560	-12.71	1.90	12	0.54	-132.00	885.00	3690	20230526	-54.53	1255	20230314	33.71	3690	-54.53	20230526	1255	33.71	20230314	3690	-54.53	20230526	1255	33.71	20230314	0.77	N	332290	100	33 억		75171	N	N	0	N	00	N
21	20231128	131208	57	100.00	KOSDAQ		화학	N	N	N	N		N	1697	19	2	1.13	278383960	165179	126.14	1678	1706	1670	2180	1175	1678	1685.35	0.23	0	293	1724	1700	1685	1661	1646	1693	1654	33	502	100	1000	1	1	33384803	567	-12.86	1.92	12	0.49	-132.00	885.00	3690	20230526	-54.01	1255	20230314	35.22	3690	-54.01	20230526	1255	35.22	20230314	3690	-54.01	20230526	1255	35.22	20230314	0.77	N	332290	100	33 억		75171	N	N	0	N	00	N
22	20231128	121215	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	7	2	0.42	122853775	73271	55.95	1678	1694	1670	2180	1175	1678	1676.70	0.23	0	-3325	1724	1700	1685	1661	1646	1693	1654	33	502	100	1000	1	1	33384803	563	-12.77	1.90	12	0.22	-132.00	885.00	3690	20230526	-54.34	1255	20230314	34.26	3690	-54.34	20230526	1255	34.26	20230314	3690	-54.34	20230526	1255	34.26	20230314	0.77	N	332290	100	33 억		75171	N	N	0	N	00	N
23	20231128	111216	57	100.00	KOSDAQ		화학	N	N	N	N		N	1677	-1	5	-0.06	82985314	49527	37.82	1678	1694	1670	2180	1175	1678	1675.56	0.23	0	-5602	1724	1700	1685	1661	1646	1693	1654	33	502	100	1000	1	1	33384803	560	-12.70	1.89	12	0.15	-132.00	885.00	3690	20230526	-54.55	1255	20230314	33.63	3690	-54.55	20230526	1255	33.63	20230314	3690	-54.55	20230526	1255	33.63	20230314	0.77	N	332290	100	33 억		75171	N	N	0	N	00	N
24	20231128	101210	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	7	2	0.42	28258382	16798	12.83	1678	1694	1676	2180	1175	1678	1682.25	0.23	0	-3644	1724	1700	1685	1661	1646	1693	1654	33	502	100	1000	1	1	33384803	563	-12.77	1.90	12	0.05	-132.00	885.00	3690	20230526	-54.34	1255	20230314	34.26	3690	-54.34	20230526	1255	34.26	20230314	3690	-54.34	20230526	1255	34.26	20230314	0.77	N	332290	100	33 억		75171	N	N	0	N	00	N
25	20231128	091210	57	100.00	KOSDAQ		화학	N	N	N	N		N	1692	14	2	0.83	9969561	5906	4.51	1678	1694	1678	2180	1175	1678	1688.04	0.23	0	-153	1724	1700	1685	1661	1646	1693	1654	33	502	100	1000	1	1	33384803	565	-12.82	1.91	12	0.02	-132.00	885.00	3690	20230526	-54.15	1255	20230314	34.82	3690	-54.15	20230526	1255	34.82	20230314	3690	-54.15	20230526	1255	34.82	20230314	0.77	N	332290	100	33 억		75171	N	N	0	N	00	N
26	20231127	161202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1678	-22	5	-1.29	216155892	128219	58.49	1705	1709	1670	2210	1190	1700	1685.83	0.29	0	-21977	1742	1721	1706	1685	1670	1713	1677	33	510	100	1020	1	1	33384803	560	-12.71	1.90	12	0.38	-132.00	885.00	3690	20230526	-54.53	1255	20230314	33.71	3690	-54.53	20230526	1255	33.71	20230314	3690	-54.53	20230526	1255	33.71	20230314	0.79	N	332290	100	33 억		97148	N	N	0	N	00	N
27	20231127	151215	57	100.00	KOSDAQ		화학	N	N	N	N		N	1689	-11	5	-0.65	205322268	121768	55.55	1705	1709	1670	2210	1190	1700	1686.18	0.29	0	-21772	1742	1721	1706	1685	1670	1713	1677	33	510	100	1020	1	1	33384803	564	-12.80	1.91	12	0.36	-132.00	885.00	3690	20230526	-54.23	1255	20230314	34.58	3690	-54.23	20230526	1255	34.58	20230314	3690	-54.23	20230526	1255	34.58	20230314	0.79	N	332290	100	33 억		97148	N	N	0	N	00	N
28	20231127	141212	57	100.00	KOSDAQ		화학	N	N	N	N		N	1677	-23	5	-1.35	180875018	107214	48.91	1705	1709	1670	2210	1190	1700	1687.05	0.29	0	-25538	1742	1721	1706	1685	1670	1713	1677	33	510	100	1020	1	1	33384803	560	-12.70	1.89	12	0.32	-132.00	885.00	3690	20230526	-54.55	1255	20230314	33.63	3690	-54.55	20230526	1255	33.63	20230314	3690	-54.55	20230526	1255	33.63	20230314	0.79	N	332290	100	33 억		97148	N	N	0	N	00	N
29	20231127	131215	57	100.00	KOSDAQ		화학	N	N	N	N		N	1683	-17	5	-1.00	159710717	94610	43.16	1705	1709	1670	2210	1190	1700	1688.10	0.29	0	-25907	1742	1721	1706	1685	1670	1713	1677	33	510	100	1020	1	1	33384803	562	-12.75	1.90	12	0.28	-132.00	885.00	3690	20230526	-54.39	1255	20230314	34.10	3690	-54.39	20230526	1255	34.10	20230314	3690	-54.39	20230526	1255	34.10	20230314	0.79	N	332290	100	33 억		97148	N	N	0	N	00	N
30	20231127	121220	57	100.00	KOSDAQ		화학	N	N	N	N		N	1694	-6	5	-0.35	125827643	74537	34.00	1705	1709	1670	2210	1190	1700	1688.12	0.29	0	-25522	1742	1721	1706	1685	1670	1713	1677	33	510	100	1020	1	1	33384803	566	-12.83	1.91	12	0.22	-132.00	885.00	3690	20230526	-54.09	1255	20230314	34.98	3690	-54.09	20230526	1255	34.98	20230314	3690	-54.09	20230526	1255	34.98	20230314	0.79	N	332290	100	33 억		97148	N	N	0	N	00	N
31	20231127	111200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1692	-8	5	-0.47	118919086	70459	32.14	1705	1709	1670	2210	1190	1700	1687.78	0.29	0	-25281	1742	1721	1706	1685	1670	1713	1677	33	510	100	1020	1	1	33384803	565	-12.82	1.91	12	0.21	-132.00	885.00	3690	20230526	-54.15	1255	20230314	34.82	3690	-54.15	20230526	1255	34.82	20230314	3690	-54.15	20230526	1255	34.82	20230314	0.79	N	332290	100	33 억		97148	N	N	0	N	00	N
32	20231127	101157	57	100.00	KOSDAQ		화학	N	N	N	N		N	1683	-17	5	-1.00	91301854	54088	24.67	1705	1709	1670	2210	1190	1700	1688.02	0.29	0	-23926	1742	1721	1706	1685	1670	1713	1677	33	510	100	1020	1	1	33384803	562	-12.75	1.90	12	0.16	-132.00	885.00	3690	20230526	-54.39	1255	20230314	34.10	3690	-54.39	20230526	1255	34.10	20230314	3690	-54.39	20230526	1255	34.10	20230314	0.79	N	332290	100	33 억		97148	N	N	0	N	00	N
33	20231127	091202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	1	2	0.06	15492855	9135	4.17	1705	1709	1691	2210	1190	1700	1695.99	0.29	0	-3156	1742	1721	1706	1685	1670	1713	1677	33	510	100	1020	1	1	33384803	568	-12.89	1.92	12	0.03	-132.00	885.00	3690	20230526	-53.90	1255	20230314	35.54	3690	-53.90	20230526	1255	35.54	20230314	3690	-53.90	20230526	1255	35.54	20230314	0.79	N	332290	100	33 억		97148	N	N	0	N	00	N
34	20231124	161155	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-2	5	-0.12	372478343	218724	18.05	1717	1727	1691	2210	1192	1702	1702.97	0.21	0	26783	1929	1815	1741	1627	1553	1872	1684	33	508	100	1020	1	1	33384803	568	-12.88	1.92	12	0.66	-132.00	885.00	3690	20230526	-53.93	1255	20230314	35.46	3690	-53.93	20230526	1255	35.46	20230314	3690	-53.93	20230526	1255	35.46	20230314	0.78	N	332290	100	33 억		71064	N	N	0	N	00	N
35	20231124	151203	57	100.00	KOSDAQ		화학	N	N	N	N		N	1695	-7	5	-0.41	369034785	216698	17.88	1717	1727	1691	2210	1192	1702	1702.99	0.21	0	26702	1929	1815	1741	1627	1553	1872	1684	33	508	100	1020	1	1	33384803	566	-12.84	1.92	12	0.65	-132.00	885.00	3690	20230526	-54.07	1255	20230314	35.06	3690	-54.07	20230526	1255	35.06	20230314	3690	-54.07	20230526	1255	35.06	20230314	0.78	N	332290	100	33 억		71064	N	N	0	N	00	N
36	20231124	141159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1707	5	2	0.29	271908626	159592	13.17	1717	1727	1691	2210	1192	1702	1703.77	0.21	0	17836	1929	1815	1741	1627	1553	1872	1684	33	508	100	1020	1	1	33384803	570	-12.93	1.93	12	0.48	-132.00	885.00	3690	20230526	-53.74	1255	20230314	36.02	3690	-53.74	20230526	1255	36.02	20230314	3690	-53.74	20230526	1255	36.02	20230314	0.78	N	332290	100	33 억		71064	N	N	0	N	00	N
37	20231124	131156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1711	9	2	0.53	252300376	148107	12.22	1717	1727	1691	2210	1192	1702	1703.50	0.21	0	17145	1929	1815	1741	1627	1553	1872	1684	33	508	100	1020	1	1	33384803	571	-12.96	1.93	12	0.44	-132.00	885.00	3690	20230526	-53.63	1255	20230314	36.33	3690	-53.63	20230526	1255	36.33	20230314	3690	-53.63	20230526	1255	36.33	20230314	0.78	N	332290	100	33 억		71064	N	N	0	N	00	N
38	20231124	121204	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	6	2	0.35	223068233	130960	10.81	1717	1727	1691	2210	1192	1702	1703.33	0.21	0	14630	1929	1815	1741	1627	1553	1872	1684	33	508	100	1020	1	1	33384803	570	-12.94	1.93	12	0.39	-132.00	885.00	3690	20230526	-53.71	1255	20230314	36.10	3690	-53.71	20230526	1255	36.10	20230314	3690	-53.71	20230526	1255	36.10	20230314	0.78	N	332290	100	33 억		71064	N	N	0	N	00	N
39	20231124	111200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1706	4	2	0.24	192886346	113295	9.35	1717	1727	1691	2210	1192	1702	1702.51	0.21	0	13620	1929	1815	1741	1627	1553	1872	1684	33	508	100	1020	1	1	33384803	570	-12.92	1.93	12	0.34	-132.00	885.00	3690	20230526	-53.77	1255	20230314	35.94	3690	-53.77	20230526	1255	35.94	20230314	3690	-53.77	20230526	1255	35.94	20230314	0.78	N	332290	100	33 억		71064	N	N	0	N	00	N
40	20231124	101203	57	100.00	KOSDAQ		화학	N	N	N	N		N	1717	15	2	0.88	156621025	92017	7.59	1717	1727	1691	2210	1192	1702	1702.09	0.21	0	6465	1929	1815	1741	1627	1553	1872	1684	33	508	100	1020	1	1	33384803	573	-13.01	1.94	12	0.28	-132.00	885.00	3690	20230526	-53.47	1255	20230314	36.81	3690	-53.47	20230526	1255	36.81	20230314	3690	-53.47	20230526	1255	36.81	20230314	0.78	N	332290	100	33 억		71064	N	N	0	N	00	N
41	20231124	091155	57	100.00	KOSDAQ		화학	N	N	N	N		N	1723	21	2	1.23	41205336	24097	1.99	1717	1727	1701	2210	1192	1702	1709.98	0.21	0	5700	1929	1815	1741	1627	1553	1872	1684	33	508	100	1020	1	1	33384803	575	-13.05	1.95	12	0.07	-132.00	885.00	3690	20230526	-53.31	1255	20230314	37.29	3690	-53.31	20230526	1255	37.29	20230314	3690	-53.31	20230526	1255	37.29	20230314	0.78	N	332290	100	33 억		71064	N	N	0	N	00	N
42	20231123	161140	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	19	2	1.13	2100051059	1199226	951.85	1687	1855	1667	2185	1179	1683	1751.24	0.54	0	-107703	1737	1710	1692	1665	1647	1701	1656	33	502	100	1000	1	1	33384803	568	-12.89	1.92	12	3.59	-132.00	885.00	3690	20230526	-53.88	1255	20230314	35.62	3690	-53.88	20230526	1255	35.62	20230314	3690	-53.88	20230526	1255	35.62	20230314	0.78	N	332290	100	33 억		179470	N	N	0	N	00	N
43	20231123	151221	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	25	2	1.49	2067701779	1180220	936.76	1687	1855	1667	2185	1179	1683	1751.96	0.54	0	-111718	1737	1710	1692	1665	1647	1701	1656	33	502	100	1000	1	1	33384803	570	-12.94	1.93	12	3.54	-132.00	885.00	3690	20230526	-53.71	1255	20230314	36.10	3690	-53.71	20230526	1255	36.10	20230314	3690	-53.71	20230526	1255	36.10	20230314	0.78	N	332290	100	33 억		179470	N	N	0	N	00	N
44	20231123	141221	57	100.00	KOSDAQ		화학	N	N	N	N		N	1855	172	2	10.22	409497761	234097	185.81	1687	1855	1667	2185	1179	1683	1749.27	0.54	0	-1226	1737	1710	1692	1665	1647	1701	1656	33	502	100	1000	1	1	33384803	619	-14.05	2.10	12	0.70	-132.00	885.00	3690	20230526	-49.73	1255	20230314	47.81	3690	-49.73	20230526	1255	47.81	20230314	3690	-49.73	20230526	1255	47.81	20230314	0.78	N	332290	100	33 억		179470	Y	N	0	N	00	N
45	20231123	131219	57	100.00	KOSDAQ		화학	N	N	N	N		N	1683	0	3	0.00	140630771	83526	66.30	1687	1703	1667	2185	1179	1683	1683.68	0.54	0	598	1737	1710	1692	1665	1647	1701	1656	33	502	100	1000	1	1	33384803	562	-12.75	1.90	12	0.25	-132.00	885.00	3690	20230526	-54.39	1255	20230314	34.10	3690	-54.39	20230526	1255	34.10	20230314	3690	-54.39	20230526	1255	34.10	20230314	0.78	N	332290	100	33 억		179470	N	N	0	N	00	N
46	20231123	121158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1681	-2	5	-0.12	118605316	70451	55.92	1687	1703	1667	2185	1179	1683	1683.52	0.54	0	7064	1737	1710	1692	1665	1647	1701	1656	33	502	100	1000	1	1	33384803	561	-12.73	1.90	12	0.21	-132.00	885.00	3690	20230526	-54.44	1255	20230314	33.94	3690	-54.44	20230526	1255	33.94	20230314	3690	-54.44	20230526	1255	33.94	20230314	0.78	N	332290	100	33 억		179470	N	N	0	N	00	N
47	20231123	111230	57	100.00	KOSDAQ		화학	N	N	N	N		N	1691	8	2	0.48	103185068	61286	48.64	1687	1703	1667	2185	1179	1683	1683.66	0.54	0	7046	1737	1710	1692	1665	1647	1701	1656	33	502	100	1000	1	1	33384803	565	-12.81	1.91	12	0.18	-132.00	885.00	3690	20230526	-54.17	1255	20230314	34.74	3690	-54.17	20230526	1255	34.74	20230314	3690	-54.17	20230526	1255	34.74	20230314	0.78	N	332290	100	33 억		179470	N	N	0	N	00	N
48	20231123	101204	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	2	2	0.12	65349322	38862	30.85	1687	1700	1667	2185	1179	1683	1681.57	0.54	0	-3936	1737	1710	1692	1665	1647	1701	1656	33	502	100	1000	1	1	33384803	563	-12.77	1.90	12	0.12	-132.00	885.00	3690	20230526	-54.34	1255	20230314	34.26	3690	-54.34	20230526	1255	34.26	20230314	3690	-54.34	20230526	1255	34.26	20230314	0.78	N	332290	100	33 억		179470	N	N	0	N	00	N
49	20231123	091158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1674	-9	5	-0.53	15800501	9405	7.46	1687	1700	1667	2185	1179	1683	1680.01	0.54	0	-6305	1737	1710	1692	1665	1647	1701	1656	33	502	100	1000	1	1	33384803	559	-12.68	1.89	12	0.03	-132.00	885.00	3690	20230526	-54.63	1255	20230314	33.39	3690	-54.63	20230526	1255	33.39	20230314	3690	-54.63	20230526	1255	33.39	20230314	0.78	N	332290	100	33 억		179470	N	N	0	N	00	N
50	20231122	161115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1683	-12	5	-0.71	211574894	125489	117.53	1694	1719	1674	2200	1187	1695	1686.00	0.72	0	-61942	1735	1714	1699	1678	1663	1725	1689	33	505	100	1010	1	1	33384803	562	-12.75	1.90	12	0.38	-132.00	885.00	3690	20230526	-54.39	1255	20230314	34.10	3690	-54.39	20230526	1255	34.10	20230314	3690	-54.39	20230526	1255	34.10	20230314	0.79	N	332290	100	33 억		241412	N	N	0	N	00	N
51	20231122	151139	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	-10	5	-0.59	203293426	120566	112.92	1694	1719	1674	2200	1187	1695	1686.16	0.72	0	-61355	1735	1714	1699	1678	1663	1725	1689	33	505	100	1010	1	1	33384803	563	-12.77	1.90	12	0.36	-132.00	885.00	3690	20230526	-54.34	1255	20230314	34.26	3690	-54.34	20230526	1255	34.26	20230314	3690	-54.34	20230526	1255	34.26	20230314	0.79	N	332290	100	33 억		241412	N	N	0	N	00	N
52	20231122	141129	57	100.00	KOSDAQ		화학	N	N	N	N		N	1686	-9	5	-0.53	167758618	99408	93.10	1694	1719	1674	2200	1187	1695	1687.58	0.72	0	-58158	1735	1714	1699	1678	1663	1725	1689	33	505	100	1010	1	1	33384803	563	-12.77	1.91	12	0.30	-132.00	885.00	3690	20230526	-54.31	1255	20230314	34.34	3690	-54.31	20230526	1255	34.34	20230314	3690	-54.31	20230526	1255	34.34	20230314	0.79	N	332290	100	33 억		241412	N	N	0	N	00	N
53	20231122	131207	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	-10	5	-0.59	162455561	96260	90.15	1694	1719	1674	2200	1187	1695	1687.67	0.72	0	-57970	1735	1714	1699	1678	1663	1725	1689	33	505	100	1010	1	1	33384803	563	-12.77	1.90	12	0.29	-132.00	885.00	3690	20230526	-54.34	1255	20230314	34.26	3690	-54.34	20230526	1255	34.26	20230314	3690	-54.34	20230526	1255	34.26	20230314	0.79	N	332290	100	33 억		241412	N	N	0	N	00	N
54	20231122	121214	57	100.00	KOSDAQ		화학	N	N	N	N		N	1678	-17	5	-1.00	146142762	86534	81.04	1694	1719	1674	2200	1187	1695	1688.85	0.72	0	-57648	1735	1714	1699	1678	1663	1725	1689	33	505	100	1010	1	1	33384803	560	-12.71	1.90	12	0.26	-132.00	885.00	3690	20230526	-54.53	1255	20230314	33.71	3690	-54.53	20230526	1255	33.71	20230314	3690	-54.53	20230526	1255	33.71	20230314	0.79	N	332290	100	33 억		241412	N	N	0	N	00	N
55	20231122	111306	57	100.00	KOSDAQ		화학	N	N	N	N		N	1680	-15	5	-0.88	126186616	74663	69.93	1694	1719	1674	2200	1187	1695	1690.08	0.72	0	-58430	1735	1714	1699	1678	1663	1725	1689	33	505	100	1010	1	1	33384803	561	-12.73	1.90	12	0.22	-132.00	885.00	3690	20230526	-54.47	1255	20230314	33.86	3690	-54.47	20230526	1255	33.86	20230314	3690	-54.47	20230526	1255	33.86	20230314	0.79	N	332290	100	33 억		241412	N	N	0	N	00	N
56	20231122	101226	57	100.00	KOSDAQ		화학	N	N	N	N		N	1697	2	2	0.12	60584596	35718	33.45	1694	1719	1678	2200	1187	1695	1696.19	0.72	0	-22328	1735	1714	1699	1678	1663	1725	1689	33	505	100	1010	1	1	33384803	567	-12.86	1.92	12	0.11	-132.00	885.00	3690	20230526	-54.01	1255	20230314	35.22	3690	-54.01	20230526	1255	35.22	20230314	3690	-54.01	20230526	1255	35.22	20230314	0.79	N	332290	100	33 억		241412	N	N	0	N	00	N
57	20231122	091134	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	-10	5	-0.59	26260574	15462	14.48	1694	1719	1678	2200	1187	1695	1698.39	0.72	0	-11026	1735	1714	1699	1678	1663	1725	1689	33	505	100	1010	1	1	33384803	563	-12.77	1.90	12	0.05	-132.00	885.00	3690	20230526	-54.34	1255	20230314	34.26	3690	-54.34	20230526	1255	34.26	20230314	3690	-54.34	20230526	1255	34.26	20230314	0.79	N	332290	100	33 억		241412	N	N	0	N	00	N
58	20231121	161129	57	100.00	KOSDAQ		화학	N	N	N	N		N	1695	2	2	0.12	180897312	106556	80.48	1690	1720	1684	2200	1186	1693	1697.67	0.63	0	29731	1751	1721	1686	1656	1621	1737	1672	33	507	100	1010	1	1	33384803	566	-12.84	1.92	12	0.32	-132.00	885.00	3690	20230526	-54.07	1255	20230314	35.06	3690	-54.07	20230526	1255	35.06	20230314	3690	-54.07	20230526	1255	35.06	20230314	0.78	N	332290	100	33 억		211667	N	N	0	N	00	N
59	20231121	151135	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	10	2	0.59	163280146	96174	72.63	1690	1720	1684	2200	1186	1693	1697.76	0.63	0	26864	1751	1721	1686	1656	1621	1737	1672	33	507	100	1010	1	1	33384803	569	-12.90	1.92	12	0.29	-132.00	885.00	3690	20230526	-53.85	1255	20230314	35.70	3690	-53.85	20230526	1255	35.70	20230314	3690	-53.85	20230526	1255	35.70	20230314	0.78	N	332290	100	33 억		211667	N	N	0	N	00	N
60	20231121	141117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	19	2	1.12	135070798	79667	60.17	1690	1720	1684	2200	1186	1693	1695.44	0.63	0	23905	1751	1721	1686	1656	1621	1737	1672	33	507	100	1010	1	1	33384803	572	-12.97	1.93	12	0.24	-132.00	885.00	3690	20230526	-53.60	1255	20230314	36.41	3690	-53.60	20230526	1255	36.41	20230314	3690	-53.60	20230526	1255	36.41	20230314	0.78	N	332290	100	33 억		211667	N	N	0	N	00	N
61	20231121	131107	57	100.00	KOSDAQ		화학	N	N	N	N		N	1698	5	2	0.30	106708717	62984	47.57	1690	1720	1684	2200	1186	1693	1694.22	0.63	0	9588	1751	1721	1686	1656	1621	1737	1672	33	507	100	1010	1	1	33384803	567	-12.86	1.92	12	0.19	-132.00	885.00	3690	20230526	-53.98	1255	20230314	35.30	3690	-53.98	20230526	1255	35.30	20230314	3690	-53.98	20230526	1255	35.30	20230314	0.78	N	332290	100	33 억		211667	N	N	0	N	00	N
62	20231121	121109	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	7	2	0.41	89136900	52603	39.73	1690	1720	1684	2200	1186	1693	1694.52	0.63	0	6548	1751	1721	1686	1656	1621	1737	1672	33	507	100	1010	1	1	33384803	568	-12.88	1.92	12	0.16	-132.00	885.00	3690	20230526	-53.93	1255	20230314	35.46	3690	-53.93	20230526	1255	35.46	20230314	3690	-53.93	20230526	1255	35.46	20230314	0.78	N	332290	100	33 억		211667	N	N	0	N	00	N
63	20231121	111102	57	100.00	KOSDAQ		화학	N	N	N	N		N	1698	5	2	0.30	76020058	44881	33.90	1690	1720	1684	2200	1186	1693	1693.81	0.63	0	7186	1751	1721	1686	1656	1621	1737	1672	33	507	100	1010	1	1	33384803	567	-12.86	1.92	12	0.13	-132.00	885.00	3690	20230526	-53.98	1255	20230314	35.30	3690	-53.98	20230526	1255	35.30	20230314	3690	-53.98	20230526	1255	35.30	20230314	0.78	N	332290	100	33 억		211667	N	N	0	N	00	N
64	20231121	101036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1695	2	2	0.12	68058577	40186	30.35	1690	1720	1684	2200	1186	1693	1693.59	0.63	0	6103	1751	1721	1686	1656	1621	1737	1672	33	507	100	1010	1	1	33384803	566	-12.84	1.92	12	0.12	-132.00	885.00	3690	20230526	-54.07	1255	20230314	35.06	3690	-54.07	20230526	1255	35.06	20230314	3690	-54.07	20230526	1255	35.06	20230314	0.78	N	332290	100	33 억		211667	N	N	0	N	00	N
65	20231121	091053	57	100.00	KOSDAQ		화학	N	N	N	N		N	1691	-2	5	-0.12	28894846	17031	12.86	1690	1720	1684	2200	1186	1693	1696.60	0.63	0	6991	1751	1721	1686	1656	1621	1737	1672	33	507	100	1010	1	1	33384803	565	-12.81	1.91	12	0.05	-132.00	885.00	3690	20230526	-54.17	1255	20230314	34.74	3690	-54.17	20230526	1255	34.74	20230314	3690	-54.17	20230526	1255	34.74	20230314	0.78	N	332290	100	33 억		211667	N	N	0	N	00	N
66	20231120	161059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1693	5	2	0.30	221925576	130751	77.12	1688	1716	1651	2190	1182	1688	1697.34	0.52	0	35964	1749	1718	1699	1668	1649	1709	1659	33	502	100	1010	1	1	33384803	565	-12.83	1.91	12	0.39	-132.00	885.00	3690	20230526	-54.12	1255	20230314	34.90	3690	-54.12	20230526	1255	34.90	20230314	3690	-54.12	20230526	1255	34.90	20230314	0.78	N	332290	100	33 억		174522	N	N	0	N	00	N
67	20231120	151109	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	24	2	1.42	207047613	121988	71.95	1688	1716	1651	2190	1182	1688	1697.28	0.52	0	33487	1749	1718	1699	1668	1649	1709	1659	33	502	100	1010	1	1	33384803	572	-12.97	1.93	12	0.37	-132.00	885.00	3690	20230526	-53.60	1255	20230314	36.41	3690	-53.60	20230526	1255	36.41	20230314	3690	-53.60	20230526	1255	36.41	20230314	0.78	N	332290	100	33 억		174522	N	N	0	N	00	N
68	20231120	141109	57	100.00	KOSDAQ		화학	N	N	N	N		N	1698	10	2	0.59	168187588	99216	58.52	1688	1716	1651	2190	1182	1688	1695.17	0.52	0	21498	1749	1718	1699	1668	1649	1709	1659	33	502	100	1010	1	1	33384803	567	-12.86	1.92	12	0.30	-132.00	885.00	3690	20230526	-53.98	1255	20230314	35.30	3690	-53.98	20230526	1255	35.30	20230314	3690	-53.98	20230526	1255	35.30	20230314	0.78	N	332290	100	33 억		174522	N	N	0	N	00	N
69	20231120	131059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1698	10	2	0.59	158951188	93767	55.31	1688	1716	1651	2190	1182	1688	1695.17	0.52	0	18383	1749	1718	1699	1668	1649	1709	1659	33	502	100	1010	1	1	33384803	567	-12.86	1.92	12	0.28	-132.00	885.00	3690	20230526	-53.98	1255	20230314	35.30	3690	-53.98	20230526	1255	35.30	20230314	3690	-53.98	20230526	1255	35.30	20230314	0.78	N	332290	100	33 억		174522	N	N	0	N	00	N
70	20231120	121106	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	12	2	0.71	144760556	85412	50.38	1688	1716	1651	2190	1182	1688	1694.85	0.52	0	16855	1749	1718	1699	1668	1649	1709	1659	33	502	100	1010	1	1	33384803	568	-12.88	1.92	12	0.26	-132.00	885.00	3690	20230526	-53.93	1255	20230314	35.46	3690	-53.93	20230526	1255	35.46	20230314	3690	-53.93	20230526	1255	35.46	20230314	0.78	N	332290	100	33 억		174522	N	N	0	N	00	N
71	20231120	111058	57	100.00	KOSDAQ		화학	N	N	N	N		N	1691	3	2	0.18	128600785	75896	44.77	1688	1716	1651	2190	1182	1688	1694.43	0.52	0	15062	1749	1718	1699	1668	1649	1709	1659	33	502	100	1010	1	1	33384803	565	-12.81	1.91	12	0.23	-132.00	885.00	3690	20230526	-54.17	1255	20230314	34.74	3690	-54.17	20230526	1255	34.74	20230314	3690	-54.17	20230526	1255	34.74	20230314	0.78	N	332290	100	33 억		174522	N	N	0	N	00	N
72	20231120	101057	57	100.00	KOSDAQ		화학	N	N	N	N		N	1714	26	2	1.54	105085374	62060	36.61	1688	1716	1651	2190	1182	1688	1693.29	0.52	0	13862	1749	1718	1699	1668	1649	1709	1659	33	502	100	1010	1	1	33384803	572	-12.98	1.94	12	0.19	-132.00	885.00	3690	20230526	-53.55	1255	20230314	36.57	3690	-53.55	20230526	1255	36.57	20230314	3690	-53.55	20230526	1255	36.57	20230314	0.78	N	332290	100	33 억		174522	N	N	0	N	00	N
73	20231120	091108	57	100.00	KOSDAQ		화학	N	N	N	N		N	1688	0	3	0.00	16414572	9838	5.80	1688	1688	1651	2190	1182	1688	1668.49	0.52	0	2597	1749	1718	1699	1668	1649	1709	1659	33	502	100	1010	1	1	33384803	564	-12.79	1.91	12	0.03	-132.00	885.00	3690	20230526	-54.25	1255	20230314	34.50	3690	-54.25	20230526	1255	34.50	20230314	3690	-54.25	20230526	1255	34.50	20230314	0.78	N	332290	100	33 억		174522	N	N	0	N	00	N
74	20231117	161131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1688	-30	5	-1.75	286623243	168920	145.90	1702	1730	1680	2230	1203	1718	1696.80	0.76	0	-78167	1756	1736	1713	1693	1670	1747	1704	33	512	100	1030	1	1	33384803	564	-12.79	1.91	12	0.51	-132.00	885.00	3690	20230526	-54.25	1255	20230314	34.50	3690	-54.25	20230526	1255	34.50	20230314	3690	-54.25	20230526	1255	34.50	20230314	0.88	N	332290	100	33 억		252689	N	N	0	N	00	N
75	20231117	151138	57	100.00	KOSDAQ		화학	N	N	N	N		N	1688	-30	5	-1.75	259050883	152540	131.75	1702	1730	1680	2230	1203	1718	1698.25	0.76	0	-77430	1756	1736	1713	1693	1670	1747	1704	33	512	100	1030	1	1	33384803	564	-12.79	1.91	12	0.46	-132.00	885.00	3690	20230526	-54.25	1255	20230314	34.50	3690	-54.25	20230526	1255	34.50	20230314	3690	-54.25	20230526	1255	34.50	20230314	0.88	N	332290	100	33 억		252689	N	N	0	N	00	N
76	20231117	141132	57	100.00	KOSDAQ		화학	N	N	N	N		N	1699	-19	5	-1.11	241499975	142164	122.79	1702	1730	1680	2230	1203	1718	1698.74	0.76	0	-75779	1756	1736	1713	1693	1670	1747	1704	33	512	100	1030	1	1	33384803	567	-12.87	1.92	12	0.43	-132.00	885.00	3690	20230526	-53.96	1255	20230314	35.38	3690	-53.96	20230526	1255	35.38	20230314	3690	-53.96	20230526	1255	35.38	20230314	0.88	N	332290	100	33 억		252689	N	N	0	N	00	N
77	20231117	131129	57	100.00	KOSDAQ		화학	N	N	N	N		N	1694	-24	5	-1.40	229415311	135026	116.62	1702	1730	1680	2230	1203	1718	1699.05	0.76	0	-72497	1756	1736	1713	1693	1670	1747	1704	33	512	100	1030	1	1	33384803	566	-12.83	1.91	12	0.40	-132.00	885.00	3690	20230526	-54.09	1255	20230314	34.98	3690	-54.09	20230526	1255	34.98	20230314	3690	-54.09	20230526	1255	34.98	20230314	0.88	N	332290	100	33 억		252689	N	N	0	N	00	N
78	20231117	121132	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	-33	5	-1.92	221421028	130287	112.53	1702	1730	1680	2230	1203	1718	1699.49	0.76	0	-70114	1756	1736	1713	1693	1670	1747	1704	33	512	100	1030	1	1	33384803	563	-12.77	1.90	12	0.39	-132.00	885.00	3690	20230526	-54.34	1255	20230314	34.26	3690	-54.34	20230526	1255	34.26	20230314	3690	-54.34	20230526	1255	34.26	20230314	0.88	N	332290	100	33 억		252689	N	N	0	N	00	N
79	20231117	111137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1696	-22	5	-1.28	186295887	109438	94.52	1702	1730	1680	2230	1203	1718	1702.30	0.76	0	-63012	1756	1736	1713	1693	1670	1747	1704	33	512	100	1030	1	1	33384803	566	-12.85	1.92	12	0.33	-132.00	885.00	3690	20230526	-54.04	1255	20230314	35.14	3690	-54.04	20230526	1255	35.14	20230314	3690	-54.04	20230526	1255	35.14	20230314	0.88	N	332290	100	33 억		252689	N	N	0	N	00	N
80	20231117	101134	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	-15	5	-0.87	157221344	92288	79.71	1702	1730	1680	2230	1203	1718	1703.59	0.76	0	-52838	1756	1736	1713	1693	1670	1747	1704	33	512	100	1030	1	1	33384803	569	-12.90	1.92	12	0.28	-132.00	885.00	3690	20230526	-53.85	1255	20230314	35.70	3690	-53.85	20230526	1255	35.70	20230314	3690	-53.85	20230526	1255	35.70	20230314	0.88	N	332290	100	33 억		252689	N	N	0	N	00	N
81	20231117	091135	57	100.00	KOSDAQ		화학	N	N	N	N		N	1718	0	3	0.00	55860961	32711	28.25	1702	1730	1698	2230	1203	1718	1707.71	0.76	0	-15583	1756	1736	1713	1693	1670	1747	1704	33	512	100	1030	1	1	33384803	574	-13.02	1.94	12	0.10	-132.00	885.00	3690	20230526	-53.44	1255	20230314	36.89	3690	-53.44	20230526	1255	36.89	20230314	3690	-53.44	20230526	1255	36.89	20230314	0.88	N	332290	100	33 억		252689	N	N	0	N	00	N
82	20231116	161132	57	100.00	KOSDAQ		화학	N	N	N	N		N	1716	3	2	0.18	187465460	109387	48.41	1713	1733	1690	2225	1200	1713	1713.78	0.68	0	26709	1768	1740	1707	1679	1646	1754	1693	33	512	100	1020	1	1	33384803	573	-13.00	1.94	12	0.33	-132.00	885.00	3690	20230526	-53.50	1255	20230314	36.73	3690	-53.50	20230526	1255	36.73	20230314	3690	-53.50	20230526	1255	36.73	20230314	0.92	N	332290	100	33 억		227711	N	N	0	N	00	N
83	20231116	151125	57	100.00	KOSDAQ		화학	N	N	N	N		N	1720	7	2	0.41	162757713	95016	42.05	1713	1733	1690	2225	1200	1713	1712.95	0.68	0	26143	1768	1740	1707	1679	1646	1754	1693	33	512	100	1020	1	1	33384803	574	-13.03	1.94	12	0.28	-132.00	885.00	3690	20230526	-53.39	1255	20230314	37.05	3690	-53.39	20230526	1255	37.05	20230314	3690	-53.39	20230526	1255	37.05	20230314	0.92	N	332290	100	33 억		227711	N	N	0	N	00	N
84	20231116	141101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1732	19	2	1.11	148540689	86758	38.39	1713	1733	1690	2225	1200	1713	1712.13	0.68	0	24919	1768	1740	1707	1679	1646	1754	1693	33	512	100	1020	1	1	33384803	578	-13.12	1.96	12	0.26	-132.00	885.00	3690	20230526	-53.06	1255	20230314	38.01	3690	-53.06	20230526	1255	38.01	20230314	3690	-53.06	20230526	1255	38.01	20230314	0.92	N	332290	100	33 억		227711	N	N	0	N	00	N
85	20231116	131125	57	100.00	KOSDAQ		화학	N	N	N	N		N	1726	13	2	0.76	124814665	73021	32.31	1713	1729	1690	2225	1200	1713	1709.30	0.68	0	17645	1768	1740	1707	1679	1646	1754	1693	33	512	100	1020	1	1	33384803	576	-13.08	1.95	12	0.22	-132.00	885.00	3690	20230526	-53.22	1255	20230314	37.53	3690	-53.22	20230526	1255	37.53	20230314	3690	-53.22	20230526	1255	37.53	20230314	0.92	N	332290	100	33 억		227711	N	N	0	N	00	N
86	20231116	121126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1727	14	2	0.82	98914681	57988	25.66	1713	1729	1690	2225	1200	1713	1705.78	0.68	0	12957	1768	1740	1707	1679	1646	1754	1693	33	512	100	1020	1	1	33384803	577	-13.08	1.95	12	0.17	-132.00	885.00	3690	20230526	-53.20	1255	20230314	37.61	3690	-53.20	20230526	1255	37.61	20230314	3690	-53.20	20230526	1255	37.61	20230314	0.92	N	332290	100	33 억		227711	N	N	0	N	00	N
87	20231116	111126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	-1	5	-0.06	65751127	38692	17.12	1713	1723	1690	2225	1200	1713	1699.35	0.68	0	6997	1768	1740	1707	1679	1646	1754	1693	33	512	100	1020	1	1	33384803	572	-12.97	1.93	12	0.12	-132.00	885.00	3690	20230526	-53.60	1255	20230314	36.41	3690	-53.60	20230526	1255	36.41	20230314	3690	-53.60	20230526	1255	36.41	20230314	0.92	N	332290	100	33 억		227711	N	N	0	N	00	N
88	20231116	101125	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	-11	5	-0.64	9669079	5650	2.50	1713	1723	1691	2225	1200	1713	1711.34	0.68	0	-1585	1768	1740	1707	1679	1646	1754	1693	33	512	100	1020	1	1	33384803	568	-12.89	1.92	12	0.02	-132.00	885.00	3690	20230526	-53.88	1255	20230314	35.62	3690	-53.88	20230526	1255	35.62	20230314	3690	-53.88	20230526	1255	35.62	20230314	0.92	N	332290	100	33 억		227711	N	N	0	N	00	N
89	20231116	091131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	0	3	0.00	0	0	0.00	0	0	0	2225	1200	1713	0.00	0.68	0	0	1768	1740	1707	1679	1646	1754	1693	33	512	100	1020	1	1	33384803	572	-12.98	1.94	12	0.00	-132.00	885.00	3690	20230526	-53.58	1255	20230314	36.49	3690	-53.58	20230526	1255	36.49	20230314	3690	-53.58	20230526	1255	36.49	20230314	0.92	N	332290	100	33 억		227711	N	N	0	N	00	N
90	20231115	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	41	2	2.45	385540198	224939	70.46	1708	1735	1674	2170	1171	1672	1713.98	0.40	0	92658	1758	1715	1682	1639	1606	1736	1660	33	498	100	1000	1	1	33384803	572	-12.98	1.94	12	0.67	-132.00	885.00	3690	20230526	-53.58	1255	20230314	36.49	3690	-53.58	20230526	1255	36.49	20230314	3690	-53.58	20230526	1255	36.49	20230314	0.93	N	332290	100	33 억		135043	N	N	0	N	00	N
91	20231115	151146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	41	2	2.45	378503331	220836	69.17	1708	1735	1674	2170	1171	1672	1713.96	0.40	0	91880	1758	1715	1682	1639	1606	1736	1660	33	498	100	1000	1	1	33384803	572	-12.98	1.94	12	0.66	-132.00	885.00	3690	20230526	-53.58	1255	20230314	36.49	3690	-53.58	20230526	1255	36.49	20230314	3690	-53.58	20230526	1255	36.49	20230314	0.93	N	332290	100	33 억		135043	N	N	0	N	00	N
92	20231115	141142	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	41	2	2.45	329364536	192054	60.16	1708	1735	1674	2170	1171	1672	1714.96	0.40	0	80682	1758	1715	1682	1639	1606	1736	1660	33	498	100	1000	1	1	33384803	572	-12.98	1.94	12	0.58	-132.00	885.00	3690	20230526	-53.58	1255	20230314	36.49	3690	-53.58	20230526	1255	36.49	20230314	3690	-53.58	20230526	1255	36.49	20230314	0.93	N	332290	100	33 억		135043	N	N	0	N	00	N
93	20231115	131143	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	41	2	2.45	277003140	161604	50.62	1708	1735	1674	2170	1171	1672	1714.09	0.40	0	62051	1758	1715	1682	1639	1606	1736	1660	33	498	100	1000	1	1	33384803	572	-12.98	1.94	12	0.48	-132.00	885.00	3690	20230526	-53.58	1255	20230314	36.49	3690	-53.58	20230526	1255	36.49	20230314	3690	-53.58	20230526	1255	36.49	20230314	0.93	N	332290	100	33 억		135043	N	N	0	N	00	N
94	20231115	121144	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	41	2	2.45	255411414	149007	46.67	1708	1735	1674	2170	1171	1672	1714.09	0.40	0	55105	1758	1715	1682	1639	1606	1736	1660	33	498	100	1000	1	1	33384803	572	-12.98	1.94	12	0.45	-132.00	885.00	3690	20230526	-53.58	1255	20230314	36.49	3690	-53.58	20230526	1255	36.49	20230314	3690	-53.58	20230526	1255	36.49	20230314	0.93	N	332290	100	33 억		135043	N	N	0	N	00	N
95	20231115	111158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	41	2	2.45	232109944	135345	42.39	1708	1735	1674	2170	1171	1672	1714.95	0.40	0	51622	1758	1715	1682	1639	1606	1736	1660	33	498	100	1000	1	1	33384803	572	-12.98	1.94	12	0.41	-132.00	885.00	3690	20230526	-53.58	1255	20230314	36.49	3690	-53.58	20230526	1255	36.49	20230314	3690	-53.58	20230526	1255	36.49	20230314	0.93	N	332290	100	33 억		135043	N	N	0	N	00	N
96	20231115	101149	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	30	2	1.79	210903577	122942	38.51	1708	1735	1674	2170	1171	1672	1715.47	0.40	0	47264	1758	1715	1682	1639	1606	1736	1660	33	498	100	1000	1	1	33384803	568	-12.89	1.92	12	0.37	-132.00	885.00	3690	20230526	-53.88	1255	20230314	35.62	3690	-53.88	20230526	1255	35.62	20230314	3690	-53.88	20230526	1255	35.62	20230314	0.93	N	332290	100	33 억		135043	N	N	0	N	00	N
97	20231115	091137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1690	18	2	1.08	17653367	10443	3.27	1708	1710	1674	2170	1171	1672	1690.45	0.40	0	4486	1758	1715	1682	1639	1606	1736	1660	33	498	100	1000	1	1	33384803	564	-12.80	1.91	12	0.03	-132.00	885.00	3690	20230526	-54.20	1255	20230314	34.66	3690	-54.20	20230526	1255	34.66	20230314	3690	-54.20	20230526	1255	34.66	20230314	0.93	N	332290	100	33 억		135043	N	N	0	N	00	N
98	20231114	161120	57	100.00	KOSDAQ		화학	N	N	N	N		N	1672	21	2	1.27	534024960	317889	92.68	1651	1725	1649	2145	1156	1651	1679.92	0.18	0	74057	1769	1710	1680	1621	1591	1695	1606	33	494	100	990	1	1	33384803	558	-12.67	1.89	12	0.95	-132.00	885.00	3690	20230526	-54.69	1255	20230314	33.23	3690	-54.69	20230526	1255	33.23	20230314	3690	-54.69	20230526	1255	33.23	20230314	0.98	N	332290	100	33 억		61758	N	N	0	N	00	N
99	20231114	151127	57	100.00	KOSDAQ		화학	N	N	N	N		N	1669	18	2	1.09	506160038	301194	87.81	1651	1725	1649	2145	1156	1651	1680.52	0.18	0	63927	1769	1710	1680	1621	1591	1695	1606	33	494	100	990	1	1	33384803	557	-12.64	1.89	12	0.90	-132.00	885.00	3690	20230526	-54.77	1255	20230314	32.99	3690	-54.77	20230526	1255	32.99	20230314	3690	-54.77	20230526	1255	32.99	20230314	0.98	N	332290	100	33 억		61758	N	N	0	N	00	N
100	20231114	141123	57	100.00	KOSDAQ		화학	N	N	N	N		N	1675	24	2	1.45	478621603	284708	83.01	1651	1725	1649	2145	1156	1651	1681.10	0.18	0	58940	1769	1710	1680	1621	1591	1695	1606	33	494	100	990	1	1	33384803	559	-12.69	1.89	12	0.85	-132.00	885.00	3690	20230526	-54.61	1255	20230314	33.47	3690	-54.61	20230526	1255	33.47	20230314	3690	-54.61	20230526	1255	33.47	20230314	0.98	N	332290	100	33 억		61758	N	N	0	N	00	N
101	20231114	131125	57	100.00	KOSDAQ		화학	N	N	N	N		N	1693	42	2	2.54	449209608	267196	77.90	1651	1725	1649	2145	1156	1651	1681.20	0.18	0	59074	1769	1710	1680	1621	1591	1695	1606	33	494	100	990	1	1	33384803	565	-12.83	1.91	12	0.80	-132.00	885.00	3690	20230526	-54.12	1255	20230314	34.90	3690	-54.12	20230526	1255	34.90	20230314	3690	-54.12	20230526	1255	34.90	20230314	0.98	N	332290	100	33 억		61758	N	N	0	N	00	N
102	20231114	121128	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	62	2	3.76	378473464	225531	65.75	1651	1725	1649	2145	1156	1651	1678.15	0.18	0	54614	1769	1710	1680	1621	1591	1695	1606	33	494	100	990	1	1	33384803	572	-12.98	1.94	12	0.68	-132.00	885.00	3690	20230526	-53.58	1255	20230314	36.49	3690	-53.58	20230526	1255	36.49	20230314	3690	-53.58	20230526	1255	36.49	20230314	0.98	N	332290	100	33 억		61758	N	N	0	N	00	N
103	20231114	111138	57	100.00	KOSDAQ		화학	N	N	N	N		N	1674	23	2	1.39	254884893	152564	44.48	1651	1725	1649	2145	1156	1651	1670.68	0.18	0	35223	1769	1710	1680	1621	1591	1695	1606	33	494	100	990	1	1	33384803	559	-12.68	1.89	12	0.46	-132.00	885.00	3690	20230526	-54.63	1255	20230314	33.39	3690	-54.63	20230526	1255	33.39	20230314	3690	-54.63	20230526	1255	33.39	20230314	0.98	N	332290	100	33 억		61758	N	N	0	N	00	N
104	20231114	101127	57	100.00	KOSDAQ		화학	N	N	N	N		N	1677	26	2	1.57	168304674	100754	29.37	1651	1725	1649	2145	1156	1651	1670.46	0.18	0	19679	1769	1710	1680	1621	1591	1695	1606	33	494	100	990	1	1	33384803	560	-12.70	1.89	12	0.30	-132.00	885.00	3690	20230526	-54.55	1255	20230314	33.63	3690	-54.55	20230526	1255	33.63	20230314	3690	-54.55	20230526	1255	33.63	20230314	0.98	N	332290	100	33 억		61758	N	N	0	N	00	N
105	20231114	091113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1662	11	2	0.67	18459124	11174	3.26	1651	1663	1649	2145	1156	1651	1651.98	0.18	0	7011	1769	1710	1680	1621	1591	1695	1606	33	494	100	990	1	1	33384803	555	-12.59	1.88	12	0.03	-132.00	885.00	3690	20230526	-54.96	1255	20230314	32.43	3690	-54.96	20230526	1255	32.43	20230314	3690	-54.96	20230526	1255	32.43	20230314	0.98	N	332290	100	33 억		61758	N	N	0	N	00	N
106	20231113	161105	57	100.00	KOSDAQ		화학	N	N	N	N		N	1651	-69	5	-4.01	566283100	338640	24.75	1713	1739	1650	2235	1204	1720	1672.24	0.31	0	-41464	1992	1856	1779	1643	1566	1817	1604	33	515	100	1030	1	1	33384803	551	-12.51	1.87	12	1.01	-132.00	885.00	3690	20230526	-55.26	1255	20230314	31.55	3690	-55.26	20230526	1255	31.55	20230314	3690	-55.26	20230526	1255	31.55	20230314	1.03	N	332290	100	33 억		103221	N	N	0	N	00	N
107	20231113	151059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1654	-66	5	-3.84	510736896	304998	22.29	1713	1739	1650	2235	1204	1720	1674.54	0.31	0	-41408	1992	1856	1779	1643	1566	1817	1604	33	515	100	1030	1	1	33384803	552	-12.53	1.87	12	0.91	-132.00	885.00	3690	20230526	-55.18	1255	20230314	31.79	3690	-55.18	20230526	1255	31.79	20230314	3690	-55.18	20230526	1255	31.79	20230314	1.03	N	332290	100	33 억		103221	N	N	0	N	00	N
108	20231113	141101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1656	-64	5	-3.72	467111258	278615	20.36	1713	1739	1650	2235	1204	1720	1676.53	0.31	0	-39566	1992	1856	1779	1643	1566	1817	1604	33	515	100	1030	1	1	33384803	553	-12.55	1.87	12	0.83	-132.00	885.00	3690	20230526	-55.12	1255	20230314	31.95	3690	-55.12	20230526	1255	31.95	20230314	3690	-55.12	20230526	1255	31.95	20230314	1.03	N	332290	100	33 억		103221	N	N	0	N	00	N
109	20231113	131059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1657	-63	5	-3.66	399655691	237818	17.38	1713	1739	1650	2235	1204	1720	1680.49	0.31	0	-33851	1992	1856	1779	1643	1566	1817	1604	33	515	100	1030	1	1	33384803	553	-12.55	1.87	12	0.71	-132.00	885.00	3690	20230526	-55.09	1255	20230314	32.03	3690	-55.09	20230526	1255	32.03	20230314	3690	-55.09	20230526	1255	32.03	20230314	1.03	N	332290	100	33 억		103221	N	N	0	N	00	N
110	20231113	121103	57	100.00	KOSDAQ		화학	N	N	N	N		N	1654	-66	5	-3.84	361557808	214826	15.70	1713	1739	1650	2235	1204	1720	1683.01	0.31	0	-33782	1992	1856	1779	1643	1566	1817	1604	33	515	100	1030	1	1	33384803	552	-12.53	1.87	12	0.64	-132.00	885.00	3690	20230526	-55.18	1255	20230314	31.79	3690	-55.18	20230526	1255	31.79	20230314	3690	-55.18	20230526	1255	31.79	20230314	1.03	N	332290	100	33 억		103221	N	N	0	N	00	N
111	20231113	111057	57	100.00	KOSDAQ		화학	N	N	N	N		N	1676	-44	5	-2.56	265177239	156895	11.47	1713	1739	1650	2235	1204	1720	1690.13	0.31	0	-12875	1992	1856	1779	1643	1566	1817	1604	33	515	100	1030	1	1	33384803	560	-12.70	1.89	12	0.47	-132.00	885.00	3690	20230526	-54.58	1255	20230314	33.55	3690	-54.58	20230526	1255	33.55	20230314	3690	-54.58	20230526	1255	33.55	20230314	1.03	N	332290	100	33 억		103221	N	N	0	N	00	N
112	20231113	101055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1687	-33	5	-1.92	217182475	128111	9.36	1713	1739	1670	2235	1204	1720	1695.24	0.31	0	-3403	1992	1856	1779	1643	1566	1817	1604	33	515	100	1030	1	1	33384803	563	-12.78	1.91	12	0.38	-132.00	885.00	3690	20230526	-54.28	1255	20230314	34.42	3690	-54.28	20230526	1255	34.42	20230314	3690	-54.28	20230526	1255	34.42	20230314	1.03	N	332290	100	33 억		103221	N	N	0	N	00	N
113	20231113	091104	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	-12	5	-0.70	66179494	38859	2.84	1713	1739	1689	2235	1204	1720	1703.02	0.31	0	-2933	1992	1856	1779	1643	1566	1817	1604	33	515	100	1030	1	1	33384803	570	-12.94	1.93	12	0.12	-132.00	885.00	3690	20230526	-53.71	1255	20230314	36.10	3690	-53.71	20230526	1255	36.10	20230314	3690	-53.71	20230526	1255	36.10	20230314	1.03	N	332290	100	33 억		103221	N	N	0	N	00	N
114	20231110	161117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1720	-112	5	-6.11	2492332949	1359217	261.14	1842	1915	1702	2380	1283	1832	1833.67	0.33	0	-3997	1978	1905	1857	1784	1736	1881	1760	33	548	100	1090	1	1	33384803	574	-13.03	1.94	12	4.07	-132.00	885.00	3690	20230526	-53.39	1255	20230314	37.05	3690	-53.39	20230526	1255	37.05	20230314	3690	-53.39	20230526	1255	37.05	20230314	1.05	N	332290	100	33 억		110963	N	N	0	N	00	N
115	20231110	151122	57	100.00	KOSDAQ		화학	N	N	N	N		N	1733	-99	5	-5.40	2458939494	1339877	257.42	1842	1915	1702	2380	1283	1832	1835.20	0.33	0	-6968	1978	1905	1857	1784	1736	1881	1760	33	548	100	1090	1	1	33384803	579	-13.13	1.96	12	4.01	-132.00	885.00	3690	20230526	-53.04	1255	20230314	38.09	3690	-53.04	20230526	1255	38.09	20230314	3690	-53.04	20230526	1255	38.09	20230314	1.05	N	332290	100	33 억		110963	N	N	0	N	00	N
116	20231110	141107	57	100.00	KOSDAQ		화학	N	N	N	N		N	1720	-112	5	-6.11	2377308900	1292536	248.33	1842	1915	1702	2380	1283	1832	1839.26	0.33	0	-8984	1978	1905	1857	1784	1736	1881	1760	33	548	100	1090	1	1	33384803	574	-13.03	1.94	12	3.87	-132.00	885.00	3690	20230526	-53.39	1255	20230314	37.05	3690	-53.39	20230526	1255	37.05	20230314	3690	-53.39	20230526	1255	37.05	20230314	1.05	N	332290	100	33 억		110963	N	N	0	N	00	N
117	20231110	131109	57	100.00	KOSDAQ		화학	N	N	N	N		N	1711	-121	5	-6.60	2179817884	1177263	226.18	1842	1915	1711	2380	1283	1832	1851.60	0.33	0	-25783	1978	1905	1857	1784	1736	1881	1760	33	548	100	1090	1	1	33384803	571	-12.96	1.93	12	3.53	-132.00	885.00	3690	20230526	-53.63	1255	20230314	36.33	3690	-53.63	20230526	1255	36.33	20230314	3690	-53.63	20230526	1255	36.33	20230314	1.05	N	332290	100	33 억		110963	N	N	0	N	00	N
118	20231110	121117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1785	-47	5	-2.57	1932993137	1036192	199.08	1842	1915	1770	2380	1283	1832	1865.48	0.33	0	16740	1978	1905	1857	1784	1736	1881	1760	33	548	100	1090	1	1	33384803	596	-13.52	2.02	12	3.10	-132.00	885.00	3690	20230526	-51.63	1255	20230314	42.23	3690	-51.63	20230526	1255	42.23	20230314	3690	-51.63	20230526	1255	42.23	20230314	1.05	N	332290	100	33 억		110963	N	N	0	N	00	N
119	20231110	111055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1868	36	2	1.97	1542723890	822331	157.99	1842	1915	1830	2380	1283	1832	1876.05	0.33	0	31081	1978	1905	1857	1784	1736	1881	1760	33	548	100	1090	1	1	33384803	624	-14.15	2.11	12	2.46	-132.00	885.00	3690	20230526	-49.38	1255	20230314	48.84	3690	-49.38	20230526	1255	48.84	20230314	3690	-49.38	20230526	1255	48.84	20230314	1.05	N	332290	100	33 억		110963	N	N	0	N	00	N
120	20231110	101107	57	100.00	KOSDAQ		화학	N	N	N	N		N	1876	44	2	2.40	1075494597	575250	110.52	1842	1915	1830	2380	1283	1832	1869.63	0.33	0	26267	1978	1905	1857	1784	1736	1881	1760	33	548	100	1090	1	1	33384803	626	-14.21	2.12	12	1.72	-132.00	885.00	3690	20230526	-49.16	1255	20230314	49.48	3690	-49.16	20230526	1255	49.48	20230314	3690	-49.16	20230526	1255	49.48	20230314	1.05	N	332290	100	33 억		110963	N	N	0	N	00	N
121	20231110	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1838	6	2	0.33	189633798	102151	19.63	1842	1882	1831	2380	1283	1832	1856.45	0.33	0	12653	1978	1905	1857	1784	1736	1881	1760	33	548	100	1090	1	1	33384803	614	-13.92	2.08	12	0.31	-132.00	885.00	3690	20230526	-50.19	1255	20230314	46.45	3690	-50.19	20230526	1255	46.45	20230314	3690	-50.19	20230526	1255	46.45	20230314	1.05	N	332290	100	33 억		110963	N	N	0	N	00	N
122	20231109	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1832	-8	5	-0.43	938410064	509484	34.17	1864	1930	1809	2390	1288	1840	1841.96	0.34	0	-3722	1998	1918	1875	1795	1752	1897	1774	33	550	100	1100	1	1	33384803	612	-13.88	2.07	12	1.53	-132.00	885.00	3690	20230526	-50.35	1255	20230314	45.98	3690	-50.35	20230526	1255	45.98	20230314	3690	-50.35	20230526	1255	45.98	20230314	0.81	N	332290	100	33 억		113737	N	N	0	N	00	N
123	20231109	151042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1834	-6	5	-0.33	891045225	483652	32.44	1864	1930	1809	2390	1288	1840	1842.33	0.34	0	-3861	1998	1918	1875	1795	1752	1897	1774	33	550	100	1100	1	1	33384803	612	-13.89	2.07	12	1.45	-132.00	885.00	3690	20230526	-50.30	1255	20230314	46.14	3690	-50.30	20230526	1255	46.14	20230314	3690	-50.30	20230526	1255	46.14	20230314	0.81	N	332290	100	33 억		113737	N	N	0	N	00	N
124	20231109	141037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1830	-10	5	-0.54	772971176	418757	28.09	1864	1930	1810	2390	1288	1840	1845.87	0.34	0	4993	1998	1918	1875	1795	1752	1897	1774	33	550	100	1100	1	1	33384803	611	-13.86	2.07	12	1.25	-132.00	885.00	3690	20230526	-50.41	1255	20230314	45.82	3690	-50.41	20230526	1255	45.82	20230314	3690	-50.41	20230526	1255	45.82	20230314	0.81	N	332290	100	33 억		113737	N	N	0	N	00	N
125	20231109	131041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1847	7	2	0.38	657661958	355884	23.87	1864	1930	1810	2390	1288	1840	1847.97	0.34	0	3409	1998	1918	1875	1795	1752	1897	1774	33	550	100	1100	1	1	33384803	617	-13.99	2.09	12	1.07	-132.00	885.00	3690	20230526	-49.95	1255	20230314	47.17	3690	-49.95	20230526	1255	47.17	20230314	3690	-49.95	20230526	1255	47.17	20230314	0.81	N	332290	100	33 억		113737	N	N	0	N	00	N
126	20231109	121045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1837	-3	5	-0.16	611077406	330514	22.17	1864	1930	1810	2390	1288	1840	1848.87	0.34	0	1693	1998	1918	1875	1795	1752	1897	1774	33	550	100	1100	1	1	33384803	613	-13.92	2.08	12	0.99	-132.00	885.00	3690	20230526	-50.22	1255	20230314	46.37	3690	-50.22	20230526	1255	46.37	20230314	3690	-50.22	20230526	1255	46.37	20230314	0.81	N	332290	100	33 억		113737	N	N	0	N	00	N
127	20231109	111040	57	100.00	KOSDAQ		화학	N	N	N	N		N	1843	3	2	0.16	565771292	305844	20.51	1864	1930	1810	2390	1288	1840	1849.87	0.34	0	2680	1998	1918	1875	1795	1752	1897	1774	33	550	100	1100	1	1	33384803	615	-13.96	2.08	12	0.92	-132.00	885.00	3690	20230526	-50.05	1255	20230314	46.85	3690	-50.05	20230526	1255	46.85	20230314	3690	-50.05	20230526	1255	46.85	20230314	0.81	N	332290	100	33 억		113737	N	N	0	N	00	N
128	20231109	101035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1831	-9	5	-0.49	471246034	254497	17.07	1864	1930	1810	2390	1288	1840	1851.68	0.34	0	6718	1998	1918	1875	1795	1752	1897	1774	33	550	100	1100	1	1	33384803	611	-13.87	2.07	12	0.76	-132.00	885.00	3690	20230526	-50.38	1255	20230314	45.90	3690	-50.38	20230526	1255	45.90	20230314	3690	-50.38	20230526	1255	45.90	20230314	0.81	N	332290	100	33 억		113737	N	N	0	N	00	N
129	20231109	091043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1821	-19	5	-1.03	314672126	169050	11.34	1864	1930	1810	2390	1288	1840	1861.41	0.34	0	3480	1998	1918	1875	1795	1752	1897	1774	33	550	100	1100	1	1	33384803	608	-13.80	2.06	12	0.51	-132.00	885.00	3690	20230526	-50.65	1255	20230314	45.10	3690	-50.65	20230526	1255	45.10	20230314	3690	-50.65	20230526	1255	45.10	20230314	0.81	N	332290	100	33 억		113737	N	N	0	N	00	N
130	20231108	161033	57	100.00	KOSDAQ		화학	N	N	N	N		N	1840	-110	5	-5.64	2748425557	1466646	15.97	1857	1955	1832	2535	1365	1950	1873.97	0.24	0	19923	2298	2123	1920	1745	1542	2211	1833	33	585	100	1170	1	1	33384803	614	-13.94	2.08	12	4.39	-132.00	885.00	3690	20230526	-50.14	1255	20230314	46.61	3690	-50.14	20230526	1255	46.61	20230314	3690	-50.14	20230526	1255	46.61	20230314	0.79	N	332290	100	33 억		80492	N	N	0	N	00	N
131	20231108	151039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1846	-104	5	-5.33	2693646755	1436899	15.65	1857	1955	1832	2535	1365	1950	1874.59	0.24	0	20143	2298	2123	1920	1745	1542	2211	1833	33	585	100	1170	1	1	33384803	616	-13.98	2.09	12	4.30	-132.00	885.00	3690	20230526	-49.97	1255	20230314	47.09	3690	-49.97	20230526	1255	47.09	20230314	3690	-49.97	20230526	1255	47.09	20230314	0.79	N	332290	100	33 억		80492	N	N	0	N	00	N
132	20231108	141032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1849	-101	5	-5.18	2587346135	1379219	15.02	1857	1955	1832	2535	1365	1950	1875.92	0.24	0	27754	2298	2123	1920	1745	1542	2211	1833	33	585	100	1170	1	1	33384803	617	-14.01	2.09	12	4.13	-132.00	885.00	3690	20230526	-49.89	1255	20230314	47.33	3690	-49.89	20230526	1255	47.33	20230314	3690	-49.89	20230526	1255	47.33	20230314	0.79	N	332290	100	33 억		80492	N	N	0	N	00	N
133	20231108	131029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1854	-96	5	-4.92	2522789841	1344245	14.64	1857	1955	1832	2535	1365	1950	1876.70	0.24	0	26344	2298	2123	1920	1745	1542	2211	1833	33	585	100	1170	1	1	33384803	619	-14.05	2.09	12	4.03	-132.00	885.00	3690	20230526	-49.76	1255	20230314	47.73	3690	-49.76	20230526	1255	47.73	20230314	3690	-49.76	20230526	1255	47.73	20230314	0.79	N	332290	100	33 억		80492	N	N	0	N	00	N
134	20231108	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1869	-81	5	-4.15	2368994999	1261325	13.74	1857	1955	1832	2535	1365	1950	1878.14	0.24	0	40831	2298	2123	1920	1745	1542	2211	1833	33	585	100	1170	1	1	33384803	624	-14.16	2.11	12	3.78	-132.00	885.00	3690	20230526	-49.35	1255	20230314	48.92	3690	-49.35	20230526	1255	48.92	20230314	3690	-49.35	20230526	1255	48.92	20230314	0.79	N	332290	100	33 억		80492	N	N	0	N	00	N
135	20231108	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1838	-112	5	-5.74	1453763940	779793	8.49	1857	1927	1832	2535	1365	1950	1864.22	0.24	0	12935	2298	2123	1920	1745	1542	2211	1833	33	585	100	1170	1	1	33384803	614	-13.92	2.08	12	2.34	-132.00	885.00	3690	20230526	-50.19	1255	20230314	46.45	3690	-50.19	20230526	1255	46.45	20230314	3690	-50.19	20230526	1255	46.45	20230314	0.79	N	332290	100	33 억		80492	N	N	0	N	00	N
136	20231108	101031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1847	-103	5	-5.28	1307879310	700604	7.63	1857	1927	1832	2535	1365	1950	1866.71	0.24	0	4736	2298	2123	1920	1745	1542	2211	1833	33	585	100	1170	1	1	33384803	617	-13.99	2.09	12	2.10	-132.00	885.00	3690	20230526	-49.95	1255	20230314	47.17	3690	-49.95	20230526	1255	47.17	20230314	3690	-49.95	20230526	1255	47.17	20230314	0.79	N	332290	100	33 억		80492	N	N	0	N	00	N
137	20231108	091031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1873	-77	5	-3.95	567974063	305481	3.33	1857	1885	1836	2535	1365	1950	1859.09	0.24	0	7790	2298	2123	1920	1745	1542	2211	1833	33	585	100	1170	1	1	33384803	625	-14.19	2.12	12	0.92	-132.00	885.00	3690	20230526	-49.24	1255	20230314	49.24	3690	-49.24	20230526	1255	49.24	20230314	3690	-49.24	20230526	1255	49.24	20230314	0.79	N	332290	100	33 억		80492	N	N	0	N	00	N
138	20231107	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1950	210	2	12.07	17010588270	8857415	5610.97	1769	2095	1717	2260	1218	1740	1919.94	0.93	0	-213912	1810	1774	1743	1707	1676	1793	1726	33	520	100	1040	1	1	33384803	651	-14.77	2.20	12	26.53	-132.00	885.00	3690	20230526	-47.15	1255	20230314	55.38	3690	-47.15	20230526	1255	55.38	20230314	3690	-47.15	20230526	1255	55.38	20230314	0.79	N	332290	100	33 억		310244	N	N	0	N	00	N
139	20231107	151035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1925	185	2	10.63	15768255842	8217547	5205.62	1769	2095	1717	2260	1218	1740	1918.85	0.93	0	-234105	1810	1774	1743	1707	1676	1793	1726	33	520	100	1040	1	1	33384803	643	-14.58	2.18	12	24.61	-132.00	885.00	3690	20230526	-47.83	1255	20230314	53.39	3690	-47.83	20230526	1255	53.39	20230314	3690	-47.83	20230526	1255	53.39	20230314	0.79	N	332290	100	33 억		310244	N	N	0	N	00	N
140	20231107	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1857	117	2	6.72	14330467672	7447232	4717.65	1769	2095	1717	2260	1218	1740	1924.27	0.93	0	-249346	1810	1774	1743	1707	1676	1793	1726	33	520	100	1040	1	1	33384803	620	-14.07	2.10	12	22.31	-132.00	885.00	3690	20230526	-49.67	1255	20230314	47.97	3690	-49.67	20230526	1255	47.97	20230314	3690	-49.67	20230526	1255	47.97	20230314	0.79	N	332290	100	33 억		310244	N	N	0	N	00	N
141	20231107	131037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1915	175	2	10.06	10552558594	5511488	3491.40	1769	2040	1717	2260	1218	1740	1914.65	0.93	0	-284295	1810	1774	1743	1707	1676	1793	1726	33	520	100	1040	1	1	33384803	639	-14.51	2.16	12	16.51	-132.00	885.00	3690	20230526	-48.10	1255	20230314	52.59	3690	-48.10	20230526	1255	52.59	20230314	3690	-48.10	20230526	1255	52.59	20230314	0.79	N	332290	100	33 억		310244	N	N	0	N	00	N
142	20231107	121030	57	100.00	KOSDAQ		화학	N	N	N	N		N	1942	202	2	11.61	4964599642	2655580	1682.25	1769	1945	1717	2260	1218	1740	1869.50	0.93	0	-222643	1810	1774	1743	1707	1676	1793	1726	33	520	100	1040	1	1	33384803	648	-14.71	2.19	12	7.95	-132.00	885.00	3690	20230526	-47.37	1255	20230314	54.74	3690	-47.37	20230526	1255	54.74	20230314	3690	-47.37	20230526	1255	54.74	20230314	0.79	N	332290	100	33 억		310244	Y	N	0	N	00	N
143	20231107	111030	57	100.00	KOSDAQ		화학	N	N	N	N		N	1840	100	2	5.75	3908160469	2097101	1328.46	1769	1940	1717	2260	1218	1740	1863.60	0.93	0	-257056	1810	1774	1743	1707	1676	1793	1726	33	520	100	1040	1	1	33384803	614	-13.94	2.08	12	6.28	-132.00	885.00	3690	20230526	-50.14	1255	20230314	46.61	3690	-50.14	20230526	1255	46.61	20230314	3690	-50.14	20230526	1255	46.61	20230314	0.79	N	332290	100	33 억		310244	N	N	0	N	00	N
144	20231107	101042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1756	16	2	0.92	388045995	220047	139.39	1769	1812	1717	2260	1218	1740	1763.47	0.93	0	-48240	1810	1774	1743	1707	1676	1793	1726	33	520	100	1040	1	1	33384803	586	-13.30	1.98	12	0.66	-132.00	885.00	3690	20230526	-52.41	1255	20230314	39.92	3690	-52.41	20230526	1255	39.92	20230314	3690	-52.41	20230526	1255	39.92	20230314	0.79	N	332290	100	33 억		310244	N	N	0	N	00	N
145	20231107	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	1726	-14	5	-0.80	36634864	20995	13.30	1769	1769	1722	2260	1218	1740	1744.93	0.93	0	-8777	1810	1774	1743	1707	1676	1793	1726	33	520	100	1040	1	1	33384803	576	-13.08	1.95	12	0.06	-132.00	885.00	3690	20230526	-53.22	1255	20230314	37.53	3690	-53.22	20230526	1255	37.53	20230314	3690	-53.22	20230526	1255	37.53	20230314	0.79	N	332290	100	33 억		310244	N	N	0	N	00	N
146	20231106	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1740	1	2	0.06	271983508	156018	83.13	1734	1779	1712	2260	1218	1739	1743.28	0.88	0	18142	1816	1777	1738	1699	1660	1797	1719	33	521	100	1040	1	1	33384803	581	-13.18	1.97	12	0.47	-132.00	885.00	3690	20230526	-52.85	1255	20230314	38.65	3690	-52.85	20230526	1255	38.65	20230314	3690	-52.85	20230526	1255	38.65	20230314	0.81	N	332290	100	33 억		293562	N	N	0	N	00	N
147	20231106	151013	57	100.00	KOSDAQ		화학	N	N	N	N		N	1739	0	3	0.00	264285095	151591	80.77	1734	1779	1712	2260	1218	1739	1743.41	0.88	0	17709	1816	1777	1738	1699	1660	1797	1719	33	521	100	1040	1	1	33384803	581	-13.17	1.96	12	0.45	-132.00	885.00	3690	20230526	-52.87	1255	20230314	38.57	3690	-52.87	20230526	1255	38.57	20230314	3690	-52.87	20230526	1255	38.57	20230314	0.81	N	332290	100	33 억		293562	N	N	0	N	00	N
148	20231106	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1740	1	2	0.06	217789913	124817	66.51	1734	1779	1712	2260	1218	1739	1744.87	0.88	0	13922	1816	1777	1738	1699	1660	1797	1719	33	521	100	1040	1	1	33384803	581	-13.18	1.97	12	0.37	-132.00	885.00	3690	20230526	-52.85	1255	20230314	38.65	3690	-52.85	20230526	1255	38.65	20230314	3690	-52.85	20230526	1255	38.65	20230314	0.81	N	332290	100	33 억		293562	N	N	0	N	00	N
149	20231106	131017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1737	-2	5	-0.12	191728855	109833	58.52	1734	1779	1712	2260	1218	1739	1745.64	0.88	0	11577	1816	1777	1738	1699	1660	1797	1719	33	521	100	1040	1	1	33384803	580	-13.16	1.96	12	0.33	-132.00	885.00	3690	20230526	-52.93	1255	20230314	38.41	3690	-52.93	20230526	1255	38.41	20230314	3690	-52.93	20230526	1255	38.41	20230314	0.81	N	332290	100	33 억		293562	N	N	0	N	00	N
150	20231106	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1745	6	2	0.35	159722341	91404	48.70	1734	1779	1712	2260	1218	1739	1747.43	0.88	0	803	1816	1777	1738	1699	1660	1797	1719	33	521	100	1040	1	1	33384803	583	-13.22	1.97	12	0.27	-132.00	885.00	3690	20230526	-52.71	1255	20230314	39.04	3690	-52.71	20230526	1255	39.04	20230314	3690	-52.71	20230526	1255	39.04	20230314	0.81	N	332290	100	33 억		293562	N	N	0	N	00	N
151	20231106	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1755	16	2	0.92	125737197	71926	38.32	1734	1779	1712	2260	1218	1739	1748.15	0.88	0	5435	1816	1777	1738	1699	1660	1797	1719	33	521	100	1040	1	1	33384803	586	-13.30	1.98	12	0.22	-132.00	885.00	3690	20230526	-52.44	1255	20230314	39.84	3690	-52.44	20230526	1255	39.84	20230314	3690	-52.44	20230526	1255	39.84	20230314	0.81	N	332290	100	33 억		293562	N	N	0	N	00	N
152	20231106	100946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1747	8	2	0.46	83095966	47562	25.34	1734	1779	1712	2260	1218	1739	1747.11	0.88	0	5806	1816	1777	1738	1699	1660	1797	1719	33	521	100	1040	1	1	33384803	583	-13.23	1.97	12	0.14	-132.00	885.00	3690	20230526	-52.66	1255	20230314	39.20	3690	-52.66	20230526	1255	39.20	20230314	3690	-52.66	20230526	1255	39.20	20230314	0.81	N	332290	100	33 억		293562	N	N	0	N	00	N
153	20231106	091011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1740	1	2	0.06	17892278	10336	5.51	1734	1750	1712	2260	1218	1739	1731.06	0.88	0	-3384	1816	1777	1738	1699	1660	1797	1719	33	521	100	1040	1	1	33384803	581	-13.18	1.97	12	0.03	-132.00	885.00	3690	20230526	-52.85	1255	20230314	38.65	3690	-52.85	20230526	1255	38.65	20230314	3690	-52.85	20230526	1255	38.65	20230314	0.81	N	332290	100	33 억		293562	N	N	0	N	00	N
154	20231103	160959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1739	30	2	1.76	323746037	187320	140.37	1711	1777	1699	2220	1197	1709	1728.25	0.76	0	41532	1755	1732	1702	1679	1649	1743	1690	33	511	100	1020	1	1	33384803	581	-13.17	1.96	12	0.56	-132.00	885.00	3690	20230526	-52.87	1255	20230314	38.57	3690	-52.87	20230526	1255	38.57	20230314	3690	-52.87	20230526	1255	38.57	20230314	0.82	N	332290	100	33 억		252136	N	N	0	N	00	N
155	20231103	150954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1740	31	2	1.81	311585788	180325	135.12	1711	1777	1699	2220	1197	1709	1727.91	0.76	0	41709	1755	1732	1702	1679	1649	1743	1690	33	511	100	1020	1	1	33384803	581	-13.18	1.97	12	0.54	-132.00	885.00	3690	20230526	-52.85	1255	20230314	38.65	3690	-52.85	20230526	1255	38.65	20230314	3690	-52.85	20230526	1255	38.65	20230314	0.82	N	332290	100	33 억		252136	N	N	0	N	00	N
156	20231103	140956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1727	18	2	1.05	284855555	164898	123.56	1711	1777	1699	2220	1197	1709	1727.47	0.76	0	38736	1755	1732	1702	1679	1649	1743	1690	33	511	100	1020	1	1	33384803	577	-13.08	1.95	12	0.49	-132.00	885.00	3690	20230526	-53.20	1255	20230314	37.61	3690	-53.20	20230526	1255	37.61	20230314	3690	-53.20	20230526	1255	37.61	20230314	0.82	N	332290	100	33 억		252136	N	N	0	N	00	N
157	20231103	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	16	2	0.94	267568505	154879	116.06	1711	1777	1699	2220	1197	1709	1727.60	0.76	0	35964	1755	1732	1702	1679	1649	1743	1690	33	511	100	1020	1	1	33384803	576	-13.07	1.95	12	0.46	-132.00	885.00	3690	20230526	-53.25	1255	20230314	37.45	3690	-53.25	20230526	1255	37.45	20230314	3690	-53.25	20230526	1255	37.45	20230314	0.82	N	332290	100	33 억		252136	N	N	0	N	00	N
158	20231103	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1744	35	2	2.05	234933722	136033	101.93	1711	1777	1699	2220	1197	1709	1727.03	0.76	0	25413	1755	1732	1702	1679	1649	1743	1690	33	511	100	1020	1	1	33384803	582	-13.21	1.97	12	0.41	-132.00	885.00	3690	20230526	-52.74	1255	20230314	38.96	3690	-52.74	20230526	1255	38.96	20230314	3690	-52.74	20230526	1255	38.96	20230314	0.82	N	332290	100	33 억		252136	N	N	0	N	00	N
159	20231103	111002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1711	2	2	0.12	148144788	86308	64.67	1711	1739	1699	2220	1197	1709	1716.47	0.76	0	19313	1755	1732	1702	1679	1649	1743	1690	33	511	100	1020	1	1	33384803	571	-12.96	1.93	12	0.26	-132.00	885.00	3690	20230526	-53.63	1255	20230314	36.33	3690	-53.63	20230526	1255	36.33	20230314	3690	-53.63	20230526	1255	36.33	20230314	0.82	N	332290	100	33 억		252136	N	N	0	N	00	N
160	20231103	100943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1729	20	2	1.17	86400137	50495	37.84	1711	1739	1699	2220	1197	1709	1711.06	0.76	0	94	1755	1732	1702	1679	1649	1743	1690	33	511	100	1020	1	1	33384803	577	-13.10	1.95	12	0.15	-132.00	885.00	3690	20230526	-53.14	1255	20230314	37.77	3690	-53.14	20230526	1255	37.77	20230314	3690	-53.14	20230526	1255	37.77	20230314	0.82	N	332290	100	33 억		252136	N	N	0	N	00	N
161	20231103	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1717	8	2	0.47	25619686	14927	11.19	1711	1739	1710	2220	1197	1709	1716.33	0.76	0	2158	1755	1732	1702	1679	1649	1743	1690	33	511	100	1020	1	1	33384803	573	-13.01	1.94	12	0.04	-132.00	885.00	3690	20230526	-53.47	1255	20230314	36.81	3690	-53.47	20230526	1255	36.81	20230314	3690	-53.47	20230526	1255	36.81	20230314	0.82	N	332290	100	33 억		252136	N	N	0	N	00	N
162	20231102	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1709	49	2	2.95	223376437	131173	129.31	1677	1725	1672	2155	1162	1660	1702.91	0.56	0	63622	1726	1692	1675	1641	1624	1710	1659	33	495	100	990	1	1	33384803	571	-12.95	1.93	12	0.39	-132.00	885.00	3690	20230526	-53.69	1255	20230314	36.18	3690	-53.69	20230526	1255	36.18	20230314	3690	-53.69	20230526	1255	36.18	20230314	0.80	N	332290	100	33 억		188514	N	N	0	N	00	N
163	20231102	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	43	2	2.59	189434264	111251	109.67	1677	1725	1672	2155	1162	1660	1702.76	0.56	0	52465	1726	1692	1675	1641	1624	1710	1659	33	495	100	990	1	1	33384803	569	-12.90	1.92	12	0.33	-132.00	885.00	3690	20230526	-53.85	1255	20230314	35.70	3690	-53.85	20230526	1255	35.70	20230314	3690	-53.85	20230526	1255	35.70	20230314	0.80	N	332290	100	33 억		188514	N	N	0	N	00	N
164	20231102	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1709	49	2	2.95	178200654	104647	103.16	1677	1725	1672	2155	1162	1660	1702.87	0.56	0	49989	1726	1692	1675	1641	1624	1710	1659	33	495	100	990	1	1	33384803	571	-12.95	1.93	12	0.31	-132.00	885.00	3690	20230526	-53.69	1255	20230314	36.18	3690	-53.69	20230526	1255	36.18	20230314	3690	-53.69	20230526	1255	36.18	20230314	0.80	N	332290	100	33 억		188514	N	N	0	N	00	N
165	20231102	130947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1709	49	2	2.95	169835832	99751	98.34	1677	1725	1672	2155	1162	1660	1702.60	0.56	0	49228	1726	1692	1675	1641	1624	1710	1659	33	495	100	990	1	1	33384803	571	-12.95	1.93	12	0.30	-132.00	885.00	3690	20230526	-53.69	1255	20230314	36.18	3690	-53.69	20230526	1255	36.18	20230314	3690	-53.69	20230526	1255	36.18	20230314	0.80	N	332290	100	33 억		188514	N	N	0	N	00	N
166	20231102	120945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	45	2	2.71	156320378	91811	90.51	1677	1725	1672	2155	1162	1660	1702.63	0.56	0	49014	1726	1692	1675	1641	1624	1710	1659	33	495	100	990	1	1	33384803	569	-12.92	1.93	12	0.28	-132.00	885.00	3690	20230526	-53.79	1255	20230314	35.86	3690	-53.79	20230526	1255	35.86	20230314	3690	-53.79	20230526	1255	35.86	20230314	0.80	N	332290	100	33 억		188514	N	N	0	N	00	N
167	20231102	110942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1720	60	2	3.61	135117597	79337	78.21	1677	1725	1672	2155	1162	1660	1703.08	0.56	0	48985	1726	1692	1675	1641	1624	1710	1659	33	495	100	990	1	1	33384803	574	-13.03	1.94	12	0.24	-132.00	885.00	3690	20230526	-53.39	1255	20230314	37.05	3690	-53.39	20230526	1255	37.05	20230314	3690	-53.39	20230526	1255	37.05	20230314	0.80	N	332290	100	33 억		188514	N	N	0	N	00	N
168	20231102	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	52	2	3.13	75565697	44590	43.96	1677	1712	1672	2155	1162	1660	1694.68	0.56	0	31478	1726	1692	1675	1641	1624	1710	1659	33	495	100	990	1	1	33384803	572	-12.97	1.93	12	0.13	-132.00	885.00	3690	20230526	-53.60	1255	20230314	36.41	3690	-53.60	20230526	1255	36.41	20230314	3690	-53.60	20230526	1255	36.41	20230314	0.80	N	332290	100	33 억		188514	N	N	0	N	00	N
169	20231102	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	25	2	1.51	3632629	2160	2.13	1677	1690	1672	2155	1162	1660	1681.77	0.56	0	-823	1726	1692	1675	1641	1624	1710	1659	33	495	100	990	1	1	33384803	563	-12.77	1.90	12	0.01	-132.00	885.00	3690	20230526	-54.34	1255	20230314	34.26	3690	-54.34	20230526	1255	34.26	20230314	3690	-54.34	20230526	1255	34.26	20230314	0.80	N	332290	100	33 억		188514	N	N	0	N	00	N
170	20231101	160941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1660	2	2	0.12	169827931	101124	44.03	1658	1709	1658	2155	1161	1658	1679.43	0.46	0	33679	1765	1711	1680	1626	1595	1696	1611	33	497	100	990	1	1	33384803	554	-12.58	1.88	12	0.30	-132.00	885.00	3690	20230526	-55.01	1255	20230314	32.27	3690	-55.01	20230526	1255	32.27	20230314	3690	-55.01	20230526	1255	32.27	20230314	0.83	N	332290	100	33 억		154809	N	N	0	N	00	N
171	20231101	150942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1668	10	2	0.60	161712560	96238	41.91	1658	1709	1658	2155	1161	1658	1680.34	0.46	0	33022	1765	1711	1680	1626	1595	1696	1611	33	497	100	990	1	1	33384803	557	-12.64	1.88	12	0.29	-132.00	885.00	3690	20230526	-54.80	1255	20230314	32.91	3690	-54.80	20230526	1255	32.91	20230314	3690	-54.80	20230526	1255	32.91	20230314	0.83	N	332290	100	33 억		154809	N	N	0	N	00	N
172	20231101	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1675	17	2	1.03	129428068	76830	33.46	1658	1709	1658	2155	1161	1658	1684.60	0.46	0	34069	1765	1711	1680	1626	1595	1696	1611	33	497	100	990	1	1	33384803	559	-12.69	1.89	12	0.23	-132.00	885.00	3690	20230526	-54.61	1255	20230314	33.47	3690	-54.61	20230526	1255	33.47	20230314	3690	-54.61	20230526	1255	33.47	20230314	0.83	N	332290	100	33 억		154809	N	N	0	N	00	N
173	20231101	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1677	19	2	1.15	124279591	73757	32.12	1658	1709	1658	2155	1161	1658	1684.99	0.46	0	34479	1765	1711	1680	1626	1595	1696	1611	33	497	100	990	1	1	33384803	560	-12.70	1.89	12	0.22	-132.00	885.00	3690	20230526	-54.55	1255	20230314	33.63	3690	-54.55	20230526	1255	33.63	20230314	3690	-54.55	20230526	1255	33.63	20230314	0.83	N	332290	100	33 억		154809	N	N	0	N	00	N
174	20231101	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	1684	26	2	1.57	122104892	72464	31.55	1658	1709	1658	2155	1161	1658	1685.04	0.46	0	34817	1765	1711	1680	1626	1595	1696	1611	33	497	100	990	1	1	33384803	562	-12.76	1.90	12	0.22	-132.00	885.00	3690	20230526	-54.36	1255	20230314	34.18	3690	-54.36	20230526	1255	34.18	20230314	3690	-54.36	20230526	1255	34.18	20230314	0.83	N	332290	100	33 억		154809	N	N	0	N	00	N
175	20231101	111012	57	100.00	KOSDAQ		화학	N	N	N	N		N	1683	25	2	1.51	112900070	66963	29.16	1658	1709	1658	2155	1161	1658	1686.01	0.46	0	35353	1765	1711	1680	1626	1595	1696	1611	33	497	100	990	1	1	33384803	562	-12.75	1.90	12	0.20	-132.00	885.00	3690	20230526	-54.39	1255	20230314	34.10	3690	-54.39	20230526	1255	34.10	20230314	3690	-54.39	20230526	1255	34.10	20230314	0.83	N	332290	100	33 억		154809	N	N	0	N	00	N
176	20231101	100955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	45	2	2.71	100103873	59366	25.85	1658	1709	1658	2155	1161	1658	1686.22	0.46	0	37110	1765	1711	1680	1626	1595	1696	1611	33	497	100	990	1	1	33384803	569	-12.90	1.92	12	0.18	-132.00	885.00	3690	20230526	-53.85	1255	20230314	35.70	3690	-53.85	20230526	1255	35.70	20230314	3690	-53.85	20230526	1255	35.70	20230314	0.83	N	332290	100	33 억		154809	N	N	0	N	00	N
177	20231101	090957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1676	18	2	1.09	9403732	5655	2.46	1658	1680	1658	2155	1161	1658	1662.91	0.46	0	-89	1765	1711	1680	1626	1595	1696	1611	33	497	100	990	1	1	33384803	560	-12.70	1.89	12	0.02	-132.00	885.00	3690	20230526	-54.58	1255	20230314	33.55	3690	-54.58	20230526	1255	33.55	20230314	3690	-54.58	20230526	1255	33.55	20230314	0.83	N	332290	100	33 억		154809	N	N	0	N	00	N