KissMeData/226340/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	161040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	20	2	0.76	1200206935	450006	87.62	2590	2710	2585	3405	1835	2620	2667.10	0.70	0	-66863	2706	2662	2586	2542	2466	2685	2565	35	785	100	1670	5	1	35210816	930	40.62	3.16	12	1.28	65.00	835.00	3280	20230822	-19.51	1363	20230427	93.69	3280	-19.51	20230822	1363	93.69	20230427	3280	-19.51	20230822	1363	93.69	20230427	3.96	N	226340	100	35 억		247523	N	N	0	N	00	N
3	20231130	151039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	35	2	1.34	1162725885	435835	84.86	2590	2710	2585	3405	1835	2620	2667.81	0.70	0	-68195	2706	2662	2586	2542	2466	2685	2565	35	785	100	1670	5	1	35210816	935	40.85	3.18	12	1.24	65.00	835.00	3280	20230822	-19.05	1363	20230427	94.79	3280	-19.05	20230822	1363	94.79	20230427	3280	-19.05	20230822	1363	94.79	20230427	3.96	N	226340	100	35 억		247523	N	N	0	N	00	N
4	20231130	141036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	60	2	2.29	1068024160	400183	77.92	2590	2710	2585	3405	1835	2620	2668.84	0.70	0	-70850	2706	2662	2586	2542	2466	2685	2565	35	785	100	1670	5	1	35210816	944	41.23	3.21	12	1.14	65.00	835.00	3280	20230822	-18.29	1363	20230427	96.63	3280	-18.29	20230822	1363	96.63	20230427	3280	-18.29	20230822	1363	96.63	20230427	3.96	N	226340	100	35 억		247523	N	N	0	N	00	N
5	20231130	131035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	50	2	1.91	805054750	302453	58.89	2590	2685	2585	3405	1835	2620	2661.75	0.70	0	-63581	2706	2662	2586	2542	2466	2685	2565	35	785	100	1670	5	1	35210816	940	41.08	3.20	12	0.86	65.00	835.00	3280	20230822	-18.60	1363	20230427	95.89	3280	-18.60	20230822	1363	95.89	20230427	3280	-18.60	20230822	1363	95.89	20230427	3.96	N	226340	100	35 억		247523	N	N	0	N	00	N
6	20231130	121048	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	45	2	1.72	609178690	229053	44.60	2590	2685	2585	3405	1835	2620	2659.55	0.70	0	-41676	2706	2662	2586	2542	2466	2685	2565	35	785	100	1670	5	1	35210816	938	41.00	3.19	12	0.65	65.00	835.00	3280	20230822	-18.75	1363	20230427	95.52	3280	-18.75	20230822	1363	95.52	20230427	3280	-18.75	20230822	1363	95.52	20230427	3.96	N	226340	100	35 억		247523	N	N	0	N	00	N
7	20231130	111044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	40	2	1.53	573701680	215740	42.00	2590	2685	2585	3405	1835	2620	2659.23	0.70	0	-40824	2706	2662	2586	2542	2466	2685	2565	35	785	100	1670	5	1	35210816	937	40.92	3.19	12	0.61	65.00	835.00	3280	20230822	-18.90	1363	20230427	95.16	3280	-18.90	20230822	1363	95.16	20230427	3280	-18.90	20230822	1363	95.16	20230427	3.96	N	226340	100	35 억		247523	N	N	0	N	00	N
8	20231130	101036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	40	2	1.53	482352135	181409	35.32	2590	2685	2585	3405	1835	2620	2658.92	0.70	0	-37856	2706	2662	2586	2542	2466	2685	2565	35	785	100	1670	5	1	35210816	937	40.92	3.19	12	0.52	65.00	835.00	3280	20230822	-18.90	1363	20230427	95.16	3280	-18.90	20230822	1363	95.16	20230427	3280	-18.90	20230822	1363	95.16	20230427	3.96	N	226340	100	35 억		247523	N	N	0	N	00	N
9	20231130	091035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	0	3	0.00	24423910	9382	1.83	2590	2630	2585	3405	1835	2620	2603.27	0.70	0	-146	2706	2662	2586	2542	2466	2685	2565	35	785	100	1670	5	1	35210816	923	40.31	3.14	12	0.03	65.00	835.00	3280	20230822	-20.12	1363	20230427	92.22	3280	-20.12	20230822	1363	92.22	20230427	3280	-20.12	20230822	1363	92.22	20230427	3.96	N	226340	100	35 억		247523	N	N	0	N	00	N
10	20231129	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	80	2	3.15	1321112175	511507	99.34	2530	2630	2510	3300	1780	2540	2582.41	1.01	0	-108899	2633	2586	2543	2496	2453	2565	2475	35	760	100	1620	5	1	35210816	923	40.31	3.14	12	1.45	65.00	835.00	3280	20230822	-20.12	1363	20230427	92.22	3280	-20.12	20230822	1363	92.22	20230427	3280	-20.12	20230822	1363	92.22	20230427	4.16	N	226340	100	35 억		354794	N	N	0	N	00	N
11	20231129	151042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	55	2	2.17	1224538135	474535	92.16	2530	2630	2510	3300	1780	2540	2580.50	1.01	0	-103064	2633	2586	2543	2496	2453	2565	2475	35	760	100	1620	5	1	35210816	914	39.92	3.11	12	1.35	65.00	835.00	3280	20230822	-20.88	1363	20230427	90.39	3280	-20.88	20230822	1363	90.39	20230427	3280	-20.88	20230822	1363	90.39	20230427	4.16	N	226340	100	35 억		354794	N	N	0	N	00	N
12	20231129	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	60	2	2.36	703394500	274871	53.38	2530	2610	2510	3300	1780	2540	2559.00	1.01	0	5622	2633	2586	2543	2496	2453	2565	2475	35	760	100	1620	5	1	35210816	915	40.00	3.11	12	0.78	65.00	835.00	3280	20230822	-20.73	1363	20230427	90.76	3280	-20.73	20230822	1363	90.76	20230427	3280	-20.73	20230822	1363	90.76	20230427	4.16	N	226340	100	35 억		354794	N	N	0	N	00	N
13	20231129	131035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	35	2	1.38	538618515	211188	41.02	2530	2580	2510	3300	1780	2540	2550.42	1.01	0	-7138	2633	2586	2543	2496	2453	2565	2475	35	760	100	1620	5	1	35210816	907	39.62	3.08	12	0.60	65.00	835.00	3280	20230822	-21.49	1363	20230427	88.92	3280	-21.49	20230822	1363	88.92	20230427	3280	-21.49	20230822	1363	88.92	20230427	4.16	N	226340	100	35 억		354794	N	N	0	N	00	N
14	20231129	121037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	35	2	1.38	498682725	195681	38.00	2530	2580	2510	3300	1780	2540	2548.45	1.01	0	-6634	2633	2586	2543	2496	2453	2565	2475	35	760	100	1620	5	1	35210816	907	39.62	3.08	12	0.56	65.00	835.00	3280	20230822	-21.49	1363	20230427	88.92	3280	-21.49	20230822	1363	88.92	20230427	3280	-21.49	20230822	1363	88.92	20230427	4.16	N	226340	100	35 억		354794	N	N	0	N	00	N
15	20231129	111037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	30	2	1.18	394177305	154996	30.10	2530	2570	2510	3300	1780	2540	2543.15	1.01	0	-2645	2633	2586	2543	2496	2453	2565	2475	35	760	100	1620	5	1	35210816	905	39.54	3.08	12	0.44	65.00	835.00	3280	20230822	-21.65	1363	20230427	88.55	3280	-21.65	20230822	1363	88.55	20230427	3280	-21.65	20230822	1363	88.55	20230427	4.16	N	226340	100	35 억		354794	N	N	0	N	00	N
16	20231129	101034	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	20	2	0.79	269503320	106309	20.65	2530	2560	2510	3300	1780	2540	2535.09	1.01	0	4593	2633	2586	2543	2496	2453	2565	2475	35	760	100	1620	5	1	35210816	901	39.38	3.07	12	0.30	65.00	835.00	3280	20230822	-21.95	1363	20230427	87.82	3280	-21.95	20230822	1363	87.82	20230427	3280	-21.95	20230822	1363	87.82	20230427	4.16	N	226340	100	35 억		354794	N	N	0	N	00	N
17	20231129	091030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	20	2	0.79	38959020	15348	2.98	2530	2560	2525	3300	1780	2540	2538.38	1.01	0	-5057	2633	2586	2543	2496	2453	2565	2475	35	760	100	1620	5	1	35210816	901	39.38	3.07	12	0.04	65.00	835.00	3280	20230822	-21.95	1363	20230427	87.82	3280	-21.95	20230822	1363	87.82	20230427	3280	-21.95	20230822	1363	87.82	20230427	4.16	N	226340	100	35 억		354794	N	N	0	N	00	N
18	20231128	161030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	-35	5	-1.36	1296152370	513195	102.27	2550	2590	2500	3345	1805	2575	2525.64	0.96	0	17114	2735	2655	2590	2510	2445	2622	2477	35	770	100	1640	5	1	35210816	894	39.08	3.04	12	1.46	65.00	835.00	3280	20230822	-22.56	1363	20230427	86.35	3280	-22.56	20230822	1363	86.35	20230427	3280	-22.56	20230822	1363	86.35	20230427	4.21	N	226340	100	35 억		337530	N	N	0	N	00	N
19	20231128	150921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	-60	5	-2.33	1133683285	448988	89.47	2550	2590	2500	3345	1805	2575	2524.97	0.96	0	30381	2735	2655	2590	2510	2445	2622	2477	35	770	100	1640	5	1	35210816	886	38.69	3.01	12	1.28	65.00	835.00	3280	20230822	-23.32	1363	20230427	84.52	3280	-23.32	20230822	1363	84.52	20230427	3280	-23.32	20230822	1363	84.52	20230427	4.21	N	226340	100	35 억		337530	N	N	0	N	00	N
20	20231128	141031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	-50	5	-1.94	1022874235	405056	80.72	2550	2590	2500	3345	1805	2575	2525.27	0.96	0	32280	2735	2655	2590	2510	2445	2622	2477	35	770	100	1640	5	1	35210816	889	38.85	3.02	12	1.15	65.00	835.00	3280	20230822	-23.02	1363	20230427	85.25	3280	-23.02	20230822	1363	85.25	20230427	3280	-23.02	20230822	1363	85.25	20230427	4.21	N	226340	100	35 억		337530	N	N	0	N	00	N
21	20231128	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	-50	5	-1.94	933340765	369577	73.65	2550	2590	2500	3345	1805	2575	2525.43	0.96	0	40368	2735	2655	2590	2510	2445	2622	2477	35	770	100	1640	5	1	35210816	889	38.85	3.02	12	1.05	65.00	835.00	3280	20230822	-23.02	1363	20230427	85.25	3280	-23.02	20230822	1363	85.25	20230427	3280	-23.02	20230822	1363	85.25	20230427	4.21	N	226340	100	35 억		337530	N	N	0	N	00	N
22	20231128	121030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	-50	5	-1.94	836947665	331399	66.04	2550	2590	2500	3345	1805	2575	2525.50	0.96	0	39572	2735	2655	2590	2510	2445	2622	2477	35	770	100	1640	5	1	35210816	889	38.85	3.02	12	0.94	65.00	835.00	3280	20230822	-23.02	1363	20230427	85.25	3280	-23.02	20230822	1363	85.25	20230427	3280	-23.02	20230822	1363	85.25	20230427	4.21	N	226340	100	35 억		337530	N	N	0	N	00	N
23	20231128	111030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	-60	5	-2.33	703503470	278574	55.51	2550	2590	2500	3345	1805	2575	2525.37	0.96	0	34201	2735	2655	2590	2510	2445	2622	2477	35	770	100	1640	5	1	35210816	886	38.69	3.01	12	0.79	65.00	835.00	3280	20230822	-23.32	1363	20230427	84.52	3280	-23.32	20230822	1363	84.52	20230427	3280	-23.32	20230822	1363	84.52	20230427	4.21	N	226340	100	35 억		337530	N	N	0	N	00	N
24	20231128	101024	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	-55	5	-2.14	541717075	214215	42.69	2550	2590	2515	3345	1805	2575	2528.85	0.96	0	27481	2735	2655	2590	2510	2445	2622	2477	35	770	100	1640	5	1	35210816	887	38.77	3.02	12	0.61	65.00	835.00	3280	20230822	-23.17	1363	20230427	84.89	3280	-23.17	20230822	1363	84.89	20230427	3280	-23.17	20230822	1363	84.89	20230427	4.21	N	226340	100	35 억		337530	N	N	0	N	00	N
25	20231128	091027	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	-15	5	-0.58	43761940	17130	3.41	2550	2590	2535	3345	1805	2575	2554.70	0.96	0	-1935	2735	2655	2590	2510	2445	2622	2477	35	770	100	1640	5	1	35210816	901	39.38	3.07	12	0.05	65.00	835.00	3280	20230822	-21.95	1363	20230427	87.82	3280	-21.95	20230822	1363	87.82	20230427	3280	-21.95	20230822	1363	87.82	20230427	4.21	N	226340	100	35 억		337530	N	N	0	N	00	N
26	20231127	161019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	-95	5	-3.56	1285509100	499961	145.10	2670	2670	2525	3470	1870	2670	2571.21	1.08	0	-43231	2750	2710	2660	2620	2570	2730	2640	35	800	100	1700	5	1	35210816	907	39.62	3.08	12	1.42	65.00	835.00	3280	20230822	-21.49	1363	20230427	88.92	3280	-21.49	20230822	1363	88.92	20230427	3280	-21.49	20230822	1363	88.92	20230427	4.30	N	226340	100	35 억		380028	N	N	0	N	00	N
27	20231127	151029	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	-125	5	-4.68	1119692105	435383	126.35	2670	2670	2525	3470	1870	2670	2571.73	1.08	0	-29768	2750	2710	2660	2620	2570	2730	2640	35	800	100	1700	5	1	35210816	896	39.15	3.05	12	1.24	65.00	835.00	3280	20230822	-22.41	1363	20230427	86.72	3280	-22.41	20230822	1363	86.72	20230427	3280	-22.41	20230822	1363	86.72	20230427	4.30	N	226340	100	35 억		380028	N	N	0	N	00	N
28	20231127	141027	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	-135	5	-5.06	989307225	384136	111.48	2670	2670	2525	3470	1870	2670	2575.40	1.08	0	-24996	2750	2710	2660	2620	2570	2730	2640	35	800	100	1700	5	1	35210816	893	39.00	3.04	12	1.09	65.00	835.00	3280	20230822	-22.71	1363	20230427	85.99	3280	-22.71	20230822	1363	85.99	20230427	3280	-22.71	20230822	1363	85.99	20230427	4.30	N	226340	100	35 억		380028	N	N	0	N	00	N
29	20231127	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-120	5	-4.49	884713640	343018	99.55	2670	2670	2525	3470	1870	2670	2579.20	1.08	0	-22273	2750	2710	2660	2620	2570	2730	2640	35	800	100	1700	5	1	35210816	898	39.23	3.05	12	0.97	65.00	835.00	3280	20230822	-22.26	1363	20230427	87.09	3280	-22.26	20230822	1363	87.09	20230427	3280	-22.26	20230822	1363	87.09	20230427	4.30	N	226340	100	35 억		380028	N	N	0	N	00	N
30	20231127	121034	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-120	5	-4.49	717043905	277062	80.41	2670	2670	2545	3470	1870	2670	2588.02	1.08	0	-16757	2750	2710	2660	2620	2570	2730	2640	35	800	100	1700	5	1	35210816	898	39.23	3.05	12	0.79	65.00	835.00	3280	20230822	-22.26	1363	20230427	87.09	3280	-22.26	20230822	1363	87.09	20230427	3280	-22.26	20230822	1363	87.09	20230427	4.30	N	226340	100	35 억		380028	N	N	0	N	00	N
31	20231127	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	-55	5	-2.06	342325560	131183	38.07	2670	2670	2580	3470	1870	2670	2609.52	1.08	0	-12877	2750	2710	2660	2620	2570	2730	2640	35	800	100	1700	5	1	35210816	921	40.23	3.13	12	0.37	65.00	835.00	3280	20230822	-20.27	1363	20230427	91.86	3280	-20.27	20230822	1363	91.86	20230427	3280	-20.27	20230822	1363	91.86	20230427	4.30	N	226340	100	35 억		380028	N	N	0	N	00	N
32	20231127	101015	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	-60	5	-2.25	279368085	107047	31.07	2670	2670	2580	3470	1870	2670	2609.76	1.08	0	-11450	2750	2710	2660	2620	2570	2730	2640	35	800	100	1700	5	1	35210816	919	40.15	3.13	12	0.30	65.00	835.00	3280	20230822	-20.43	1363	20230427	91.49	3280	-20.43	20230822	1363	91.49	20230427	3280	-20.43	20230822	1363	91.49	20230427	4.30	N	226340	100	35 억		380028	N	N	0	N	00	N
33	20231127	091019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	-55	5	-2.06	79499765	30210	8.77	2670	2670	2610	3470	1870	2670	2631.54	1.08	0	1891	2750	2710	2660	2620	2570	2730	2640	35	800	100	1700	5	1	35210816	921	40.23	3.13	12	0.09	65.00	835.00	3280	20230822	-20.27	1363	20230427	91.86	3280	-20.27	20230822	1363	91.86	20230427	3280	-20.27	20230822	1363	91.86	20230427	4.30	N	226340	100	35 억		380028	N	N	0	N	00	N
34	20231124	161011	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	35	2	1.33	914936280	343969	72.60	2625	2700	2610	3425	1845	2635	2659.88	1.14	0	-19022	2768	2701	2648	2581	2528	2675	2555	35	790	100	1680	5	1	35210816	940	41.08	3.20	12	0.98	65.00	835.00	3280	20230822	-18.60	1363	20230427	95.89	3280	-18.60	20230822	1363	95.89	20230427	3280	-18.60	20230822	1363	95.89	20230427	4.35	N	226340	100	35 억		402702	N	N	0	N	00	N
35	20231124	151020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	20	2	0.76	854251440	321209	67.80	2625	2700	2610	3425	1845	2635	2659.49	1.14	0	-10315	2768	2701	2648	2581	2528	2675	2555	35	790	100	1680	5	1	35210816	935	40.85	3.18	12	0.91	65.00	835.00	3280	20230822	-19.05	1363	20230427	94.79	3280	-19.05	20230822	1363	94.79	20230427	3280	-19.05	20230822	1363	94.79	20230427	4.35	N	226340	100	35 억		402702	N	N	0	N	00	N
36	20231124	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	25	2	0.95	814287895	306179	64.63	2625	2700	2610	3425	1845	2635	2659.52	1.14	0	-5662	2768	2701	2648	2581	2528	2675	2555	35	790	100	1680	5	1	35210816	937	40.92	3.19	12	0.87	65.00	835.00	3280	20230822	-18.90	1363	20230427	95.16	3280	-18.90	20230822	1363	95.16	20230427	3280	-18.90	20230822	1363	95.16	20230427	4.35	N	226340	100	35 억		402702	N	N	0	N	00	N
37	20231124	131014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	45	2	1.71	689312795	259108	54.69	2625	2700	2610	3425	1845	2635	2660.33	1.14	0	1176	2768	2701	2648	2581	2528	2675	2555	35	790	100	1680	5	1	35210816	944	41.23	3.21	12	0.74	65.00	835.00	3280	20230822	-18.29	1363	20230427	96.63	3280	-18.29	20230822	1363	96.63	20230427	3280	-18.29	20230822	1363	96.63	20230427	4.35	N	226340	100	35 억		402702	N	N	0	N	00	N
38	20231124	121022	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	45	2	1.71	577022720	217088	45.82	2625	2700	2610	3425	1845	2635	2658.01	1.14	0	6617	2768	2701	2648	2581	2528	2675	2555	35	790	100	1680	5	1	35210816	944	41.23	3.21	12	0.62	65.00	835.00	3280	20230822	-18.29	1363	20230427	96.63	3280	-18.29	20230822	1363	96.63	20230427	3280	-18.29	20230822	1363	96.63	20230427	4.35	N	226340	100	35 억		402702	N	N	0	N	00	N
39	20231124	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	40	2	1.52	505270385	190305	40.17	2625	2700	2610	3425	1845	2635	2655.06	1.14	0	2305	2768	2701	2648	2581	2528	2675	2555	35	790	100	1680	5	1	35210816	942	41.15	3.20	12	0.54	65.00	835.00	3280	20230822	-18.45	1363	20230427	96.26	3280	-18.45	20230822	1363	96.26	20230427	3280	-18.45	20230822	1363	96.26	20230427	4.35	N	226340	100	35 억		402702	N	N	0	N	00	N
40	20231124	101019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	25	2	0.95	257767720	97861	20.66	2625	2660	2610	3425	1845	2635	2634.02	1.14	0	1458	2768	2701	2648	2581	2528	2675	2555	35	790	100	1680	5	1	35210816	937	40.92	3.19	12	0.28	65.00	835.00	3280	20230822	-18.90	1363	20230427	95.16	3280	-18.90	20230822	1363	95.16	20230427	3280	-18.90	20230822	1363	95.16	20230427	4.35	N	226340	100	35 억		402702	N	N	0	N	00	N
41	20231124	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	10	2	0.38	66413810	25267	5.33	2625	2645	2610	3425	1845	2635	2628.48	1.14	0	4743	2768	2701	2648	2581	2528	2675	2555	35	790	100	1680	5	1	35210816	931	40.69	3.17	12	0.07	65.00	835.00	3280	20230822	-19.36	1363	20230427	94.06	3280	-19.36	20230822	1363	94.06	20230427	3280	-19.36	20230822	1363	94.06	20230427	4.35	N	226340	100	35 억		402702	N	N	0	N	00	N
42	20231123	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-50	5	-1.86	1250849450	470936	78.30	2680	2715	2595	3490	1880	2685	2656.10	1.25	0	-37606	2825	2755	2685	2615	2545	2720	2580	35	805	100	1710	5	1	35210816	928	40.54	3.16	12	1.34	65.00	835.00	3280	20230822	-19.66	1363	20230427	93.32	3280	-19.66	20230822	1363	93.32	20230427	3280	-19.66	20230822	1363	93.32	20230427	4.29	N	226340	100	35 억		440804	N	N	0	N	00	N
43	20231123	151036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-65	5	-2.42	1109428055	417282	69.38	2680	2715	2595	3490	1880	2685	2658.70	1.25	0	-40197	2825	2755	2685	2615	2545	2720	2580	35	805	100	1710	5	1	35210816	923	40.31	3.14	12	1.19	65.00	835.00	3280	20230822	-20.12	1363	20230427	92.22	3280	-20.12	20230822	1363	92.22	20230427	3280	-20.12	20230822	1363	92.22	20230427	4.29	N	226340	100	35 억		440804	N	N	0	N	00	N
44	20231123	141036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	-35	5	-1.30	783297630	293123	48.74	2680	2715	2640	3490	1880	2685	2672.25	1.25	0	-51009	2825	2755	2685	2615	2545	2720	2580	35	805	100	1710	5	1	35210816	933	40.77	3.17	12	0.83	65.00	835.00	3280	20230822	-19.21	1363	20230427	94.42	3280	-19.21	20230822	1363	94.42	20230427	3280	-19.21	20230822	1363	94.42	20230427	4.29	N	226340	100	35 억		440804	N	N	0	N	00	N
45	20231123	131033	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-30	5	-1.12	733778270	274470	45.63	2680	2715	2640	3490	1880	2685	2673.44	1.25	0	-46818	2825	2755	2685	2615	2545	2720	2580	35	805	100	1710	5	1	35210816	935	40.85	3.18	12	0.78	65.00	835.00	3280	20230822	-19.05	1363	20230427	94.79	3280	-19.05	20230822	1363	94.79	20230427	3280	-19.05	20230822	1363	94.79	20230427	4.29	N	226340	100	35 억		440804	N	N	0	N	00	N
46	20231123	121017	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-10	5	-0.37	614111975	229436	38.15	2680	2715	2640	3490	1880	2685	2676.62	1.25	0	-55025	2825	2755	2685	2615	2545	2720	2580	35	805	100	1710	5	1	35210816	942	41.15	3.20	12	0.65	65.00	835.00	3280	20230822	-18.45	1363	20230427	96.26	3280	-18.45	20230822	1363	96.26	20230427	3280	-18.45	20230822	1363	96.26	20230427	4.29	N	226340	100	35 억		440804	N	N	0	N	00	N
47	20231123	111045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-25	5	-0.93	573236045	214126	35.60	2680	2715	2640	3490	1880	2685	2677.10	1.25	0	-52373	2825	2755	2685	2615	2545	2720	2580	35	805	100	1710	5	1	35210816	937	40.92	3.19	12	0.61	65.00	835.00	3280	20230822	-18.90	1363	20230427	95.16	3280	-18.90	20230822	1363	95.16	20230427	3280	-18.90	20230822	1363	95.16	20230427	4.29	N	226340	100	35 억		440804	N	N	0	N	00	N
48	20231123	101019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	0	3	0.00	416590450	155431	25.84	2680	2715	2650	3490	1880	2685	2680.23	1.25	0	-47021	2825	2755	2685	2615	2545	2720	2580	35	805	100	1710	5	1	35210816	945	41.31	3.22	12	0.44	65.00	835.00	3280	20230822	-18.14	1363	20230427	96.99	3280	-18.14	20230822	1363	96.99	20230427	3280	-18.14	20230822	1363	96.99	20230427	4.29	N	226340	100	35 억		440804	N	N	0	N	00	N
49	20231123	091016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-5	5	-0.19	54928885	20578	3.42	2680	2680	2655	3490	1880	2685	2669.30	1.25	0	-2139	2825	2755	2685	2615	2545	2720	2580	35	805	100	1710	5	1	35210816	944	41.23	3.21	12	0.06	65.00	835.00	3280	20230822	-18.29	1363	20230427	96.63	3280	-18.29	20230822	1363	96.63	20230427	3280	-18.29	20230822	1363	96.63	20230427	4.29	N	226340	100	35 억		440804	N	N	0	N	00	N
50	20231122	160938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-35	5	-1.29	1591224945	595428	78.68	2710	2755	2615	3535	1905	2720	2672.33	1.03	0	80298	2826	2772	2726	2672	2626	2750	2650	35	815	100	1740	5	1	35210816	945	41.31	3.22	12	1.69	65.00	835.00	3280	20230822	-18.14	1363	20230427	96.99	3280	-18.14	20230822	1363	96.99	20230427	3280	-18.14	20230822	1363	96.99	20230427	4.15	N	226340	100	35 억		362947	N	N	0	N	00	N
51	20231122	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-55	5	-2.02	1499950215	561302	74.17	2710	2755	2615	3535	1905	2720	2672.20	1.03	0	90882	2826	2772	2726	2672	2626	2750	2650	35	815	100	1740	5	1	35210816	938	41.00	3.19	12	1.59	65.00	835.00	3280	20230822	-18.75	1363	20230427	95.52	3280	-18.75	20230822	1363	95.52	20230427	3280	-18.75	20230822	1363	95.52	20230427	4.15	N	226340	100	35 억		362947	N	N	0	N	00	N
52	20231122	140949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-35	5	-1.29	1325025910	495654	65.50	2710	2755	2615	3535	1905	2720	2673.21	1.03	0	99239	2826	2772	2726	2672	2626	2750	2650	35	815	100	1740	5	1	35210816	945	41.31	3.22	12	1.41	65.00	835.00	3280	20230822	-18.14	1363	20230427	96.99	3280	-18.14	20230822	1363	96.99	20230427	3280	-18.14	20230822	1363	96.99	20230427	4.15	N	226340	100	35 억		362947	N	N	0	N	00	N
53	20231122	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-55	5	-2.02	1226754920	458677	60.61	2710	2755	2615	3535	1905	2720	2674.47	1.03	0	87413	2826	2772	2726	2672	2626	2750	2650	35	815	100	1740	5	1	35210816	938	41.00	3.19	12	1.30	65.00	835.00	3280	20230822	-18.75	1363	20230427	95.52	3280	-18.75	20230822	1363	95.52	20230427	3280	-18.75	20230822	1363	95.52	20230427	4.15	N	226340	100	35 억		362947	N	N	0	N	00	N
54	20231122	121029	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-45	5	-1.65	1175807695	439607	58.09	2710	2755	2615	3535	1905	2720	2674.59	1.03	0	86543	2826	2772	2726	2672	2626	2750	2650	35	815	100	1740	5	1	35210816	942	41.15	3.20	12	1.25	65.00	835.00	3280	20230822	-18.45	1363	20230427	96.26	3280	-18.45	20230822	1363	96.26	20230427	3280	-18.45	20230822	1363	96.26	20230427	4.15	N	226340	100	35 억		362947	N	N	0	N	00	N
55	20231122	111114	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-80	5	-2.94	993323595	370672	48.98	2710	2755	2615	3535	1905	2720	2679.70	1.03	0	73711	2826	2772	2726	2672	2626	2750	2650	35	815	100	1740	5	1	35210816	930	40.62	3.16	12	1.05	65.00	835.00	3280	20230822	-19.51	1363	20230427	93.69	3280	-19.51	20230822	1363	93.69	20230427	3280	-19.51	20230822	1363	93.69	20230427	4.15	N	226340	100	35 억		362947	N	N	0	N	00	N
56	20231122	101039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-30	5	-1.10	483475915	178475	23.58	2710	2755	2665	3535	1905	2720	2708.88	1.03	0	3830	2826	2772	2726	2672	2626	2750	2650	35	815	100	1740	5	1	35210816	947	41.38	3.22	12	0.51	65.00	835.00	3280	20230822	-17.99	1363	20230427	97.36	3280	-17.99	20230822	1363	97.36	20230427	3280	-17.99	20230822	1363	97.36	20230427	4.15	N	226340	100	35 억		362947	N	N	0	N	00	N
57	20231122	090946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	10	2	0.37	118444950	43257	5.72	2710	2755	2705	3535	1905	2720	2738.52	1.03	0	-23829	2826	2772	2726	2672	2626	2750	2650	35	815	100	1740	5	1	35210816	961	42.00	3.27	12	0.12	65.00	835.00	3280	20230822	-16.77	1363	20230427	100.29	3280	-16.77	20230822	1363	100.29	20230427	3280	-16.77	20230822	1363	100.29	20230427	4.15	N	226340	100	35 억		362947	N	N	0	N	00	N
58	20231121	160952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-60	5	-2.16	2043652380	752635	78.59	2775	2780	2680	3610	1950	2780	2715.32	0.91	0	11944	2933	2856	2813	2736	2693	2835	2715	35	830	100	1770	5	1	35210816	958	41.85	3.26	12	2.14	65.00	835.00	3280	20230822	-17.07	1363	20230427	99.56	3280	-17.07	20230822	1363	99.56	20230427	3280	-17.07	20230822	1363	99.56	20230427	4.25	N	226340	100	35 억		320443	N	N	0	N	00	N
59	20231121	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-55	5	-1.98	1935260195	712706	74.42	2775	2780	2680	3610	1950	2780	2715.37	0.91	0	11768	2933	2856	2813	2736	2693	2835	2715	35	830	100	1770	5	1	35210816	959	41.92	3.26	12	2.02	65.00	835.00	3280	20230822	-16.92	1363	20230427	99.93	3280	-16.92	20230822	1363	99.93	20230427	3280	-16.92	20230822	1363	99.93	20230427	4.25	N	226340	100	35 억		320443	N	N	0	N	00	N
60	20231121	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-60	5	-2.16	1784087240	657206	68.63	2775	2780	2680	3610	1950	2780	2714.65	0.91	0	28014	2933	2856	2813	2736	2693	2835	2715	35	830	100	1770	5	1	35210816	958	41.85	3.26	12	1.87	65.00	835.00	3280	20230822	-17.07	1363	20230427	99.56	3280	-17.07	20230822	1363	99.56	20230427	3280	-17.07	20230822	1363	99.56	20230427	4.25	N	226340	100	35 억		320443	N	N	0	N	00	N
61	20231121	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-75	5	-2.70	1638542805	603573	63.02	2775	2780	2680	3610	1950	2780	2714.74	0.91	0	35297	2933	2856	2813	2736	2693	2835	2715	35	830	100	1770	5	1	35210816	952	41.62	3.24	12	1.71	65.00	835.00	3280	20230822	-17.53	1363	20230427	98.46	3280	-17.53	20230822	1363	98.46	20230427	3280	-17.53	20230822	1363	98.46	20230427	4.25	N	226340	100	35 억		320443	N	N	0	N	00	N
62	20231121	120934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-70	5	-2.52	1377369395	507040	52.94	2775	2780	2680	3610	1950	2780	2716.49	0.91	0	43604	2933	2856	2813	2736	2693	2835	2715	35	830	100	1770	5	1	35210816	954	41.69	3.25	12	1.44	65.00	835.00	3280	20230822	-17.38	1363	20230427	98.83	3280	-17.38	20230822	1363	98.83	20230427	3280	-17.38	20230822	1363	98.83	20230427	4.25	N	226340	100	35 억		320443	N	N	0	N	00	N
63	20231121	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-45	5	-1.62	1272467255	468381	48.91	2775	2780	2680	3610	1950	2780	2716.74	0.91	0	44349	2933	2856	2813	2736	2693	2835	2715	35	830	100	1770	5	1	35210816	963	42.08	3.28	12	1.33	65.00	835.00	3280	20230822	-16.62	1363	20230427	100.66	3280	-16.62	20230822	1363	100.66	20230427	3280	-16.62	20230822	1363	100.66	20230427	4.25	N	226340	100	35 억		320443	N	N	0	N	00	N
64	20231121	100906	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-70	5	-2.52	752340770	275556	28.77	2775	2780	2690	3610	1950	2780	2730.26	0.91	0	16080	2933	2856	2813	2736	2693	2835	2715	35	830	100	1770	5	1	35210816	954	41.69	3.25	12	0.78	65.00	835.00	3280	20230822	-17.38	1363	20230427	98.83	3280	-17.38	20230822	1363	98.83	20230427	3280	-17.38	20230822	1363	98.83	20230427	4.25	N	226340	100	35 억		320443	N	N	0	N	00	N
65	20231121	090921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-30	5	-1.08	236896385	86524	9.03	2775	2780	2700	3610	1950	2780	2737.93	0.91	0	3837	2933	2856	2813	2736	2693	2835	2715	35	830	100	1770	5	1	35210816	968	42.31	3.29	12	0.25	65.00	835.00	3280	20230822	-16.16	1363	20230427	101.76	3280	-16.16	20230822	1363	101.76	20230427	3280	-16.16	20230822	1363	101.76	20230427	4.25	N	226340	100	35 억		320443	N	N	0	N	00	N
66	20231120	160926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-55	5	-1.94	2670448730	946983	18.39	2815	2890	2770	3685	1985	2835	2819.90	1.05	0	-67799	3105	2970	2795	2660	2485	3037	2727	35	850	100	1810	5	1	35210816	979	42.77	3.33	12	2.69	65.00	835.00	3280	20230822	-15.24	1363	20230427	103.96	3280	-15.24	20230822	1363	103.96	20230427	3280	-15.24	20230822	1363	103.96	20230427	4.22	N	226340	100	35 억		370537	N	N	0	N	00	N
67	20231120	150935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-40	5	-1.41	2499795110	885717	17.20	2815	2890	2770	3685	1985	2835	2822.27	1.05	0	-53486	3105	2970	2795	2660	2485	3037	2727	35	850	100	1810	5	1	35210816	984	43.00	3.35	12	2.52	65.00	835.00	3280	20230822	-14.79	1363	20230427	105.06	3280	-14.79	20230822	1363	105.06	20230427	3280	-14.79	20230822	1363	105.06	20230427	4.22	N	226340	100	35 억		370537	N	N	0	N	00	N
68	20231120	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-20	5	-0.71	2247910770	795778	15.46	2815	2890	2770	3685	1985	2835	2824.73	1.05	0	-15887	3105	2970	2795	2660	2485	3037	2727	35	850	100	1810	5	1	35210816	991	43.31	3.37	12	2.26	65.00	835.00	3280	20230822	-14.18	1363	20230427	106.53	3280	-14.18	20230822	1363	106.53	20230427	3280	-14.18	20230822	1363	106.53	20230427	4.22	N	226340	100	35 억		370537	N	N	0	N	00	N
69	20231120	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-40	5	-1.41	2066011350	731120	14.20	2815	2890	2770	3685	1985	2835	2825.76	1.05	0	-13981	3105	2970	2795	2660	2485	3037	2727	35	850	100	1810	5	1	35210816	984	43.00	3.35	12	2.08	65.00	835.00	3280	20230822	-14.79	1363	20230427	105.06	3280	-14.79	20230822	1363	105.06	20230427	3280	-14.79	20230822	1363	105.06	20230427	4.22	N	226340	100	35 억		370537	N	N	0	N	00	N
70	20231120	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	10	2	0.35	1853498690	655434	12.73	2815	2890	2770	3685	1985	2835	2827.84	1.05	0	-9799	3105	2970	2795	2660	2485	3037	2727	35	850	100	1810	5	1	35210816	1002	43.77	3.41	12	1.86	65.00	835.00	3280	20230822	-13.26	1363	20230427	108.73	3280	-13.26	20230822	1363	108.73	20230427	3280	-13.26	20230822	1363	108.73	20230427	4.22	N	226340	100	35 억		370537	N	N	0	N	00	N
71	20231120	110927	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-15	5	-0.53	1678252165	593421	11.53	2815	2890	2770	3685	1985	2835	2828.04	1.05	0	-14462	3105	2970	2795	2660	2485	3037	2727	35	850	100	1810	5	1	35210816	993	43.38	3.38	12	1.69	65.00	835.00	3280	20230822	-14.02	1363	20230427	106.90	3280	-14.02	20230822	1363	106.90	20230427	3280	-14.02	20230822	1363	106.90	20230427	4.22	N	226340	100	35 억		370537	N	N	0	N	00	N
72	20231120	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-35	5	-1.23	1315875030	465669	9.04	2815	2890	2770	3685	1985	2835	2825.68	1.05	0	6380	3105	2970	2795	2660	2485	3037	2727	35	850	100	1810	5	1	35210816	986	43.08	3.35	12	1.32	65.00	835.00	3280	20230822	-14.63	1363	20230427	105.43	3280	-14.63	20230822	1363	105.43	20230427	3280	-14.63	20230822	1363	105.43	20230427	4.22	N	226340	100	35 억		370537	N	N	0	N	00	N
73	20231120	090934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	20	2	0.71	538329420	189447	3.68	2815	2890	2805	3685	1985	2835	2841.76	1.05	0	-33660	3105	2970	2795	2660	2485	3037	2727	35	850	100	1810	5	1	35210816	1005	43.92	3.42	12	0.54	65.00	835.00	3280	20230822	-12.96	1363	20230427	109.46	3280	-12.96	20230822	1363	109.46	20230427	3280	-12.96	20230822	1363	109.46	20230427	4.22	N	226340	100	35 억		370537	N	N	0	N	00	N
74	20231117	160953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	155	2	5.78	14457876650	5127116	792.08	2680	2930	2620	3480	1880	2680	2819.87	1.02	0	51477	2813	2746	2683	2616	2553	2780	2650	35	800	100	1710	5	1	35210816	998	43.62	3.40	12	14.56	65.00	835.00	3280	20230822	-13.57	1363	20230427	108.00	3280	-13.57	20230822	1363	108.00	20230427	3280	-13.57	20230822	1363	108.00	20230427	4.11	N	226340	100	35 억		358006	N	N	0	N	00	N
75	20231117	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	155	2	5.78	13790215530	4891918	755.74	2680	2930	2620	3480	1880	2680	2818.99	1.02	0	32414	2813	2746	2683	2616	2553	2780	2650	35	800	100	1710	5	1	35210816	998	43.62	3.40	12	13.89	65.00	835.00	3280	20230822	-13.57	1363	20230427	108.00	3280	-13.57	20230822	1363	108.00	20230427	3280	-13.57	20230822	1363	108.00	20230427	4.11	N	226340	100	35 억		358006	N	N	0	N	00	N
76	20231117	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	125	2	4.66	12997420540	4609762	712.15	2680	2930	2620	3480	1880	2680	2819.55	1.02	0	-5443	2813	2746	2683	2616	2553	2780	2650	35	800	100	1710	5	1	35210816	988	43.15	3.36	12	13.09	65.00	835.00	3280	20230822	-14.48	1363	20230427	105.80	3280	-14.48	20230822	1363	105.80	20230427	3280	-14.48	20230822	1363	105.80	20230427	4.11	N	226340	100	35 억		358006	N	N	0	N	00	N
77	20231117	130951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	135	2	5.04	11020138375	3901231	602.69	2680	2930	2620	3480	1880	2680	2824.80	1.02	0	-124114	2813	2746	2683	2616	2553	2780	2650	35	800	100	1710	5	1	35210816	991	43.31	3.37	12	11.08	65.00	835.00	3280	20230822	-14.18	1363	20230427	106.53	3280	-14.18	20230822	1363	106.53	20230427	3280	-14.18	20230822	1363	106.53	20230427	4.11	N	226340	100	35 억		358006	N	N	0	N	00	N
78	20231117	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	95	2	3.54	3686600185	1338216	206.74	2680	2810	2620	3480	1880	2680	2754.88	1.02	0	-52402	2813	2746	2683	2616	2553	2780	2650	35	800	100	1710	5	1	35210816	977	42.69	3.32	12	3.80	65.00	835.00	3280	20230822	-15.40	1363	20230427	103.60	3280	-15.40	20230822	1363	103.60	20230427	3280	-15.40	20230822	1363	103.60	20230427	4.11	N	226340	100	35 억		358006	N	N	0	N	00	N
79	20231117	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	60	2	2.24	1908825510	698372	107.89	2680	2795	2620	3480	1880	2680	2733.28	1.02	0	-63742	2813	2746	2683	2616	2553	2780	2650	35	800	100	1710	5	1	35210816	965	42.15	3.28	12	1.98	65.00	835.00	3280	20230822	-16.46	1363	20230427	101.03	3280	-16.46	20230822	1363	101.03	20230427	3280	-16.46	20230822	1363	101.03	20230427	4.11	N	226340	100	35 억		358006	N	N	0	N	00	N
80	20231117	100955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-20	5	-0.75	318612875	120436	18.61	2680	2685	2620	3480	1880	2680	2645.39	1.02	0	3656	2813	2746	2683	2616	2553	2780	2650	35	800	100	1710	5	1	35210816	937	40.92	3.19	12	0.34	65.00	835.00	3280	20230822	-18.90	1363	20230427	95.16	3280	-18.90	20230822	1363	95.16	20230427	3280	-18.90	20230822	1363	95.16	20230427	4.11	N	226340	100	35 억		358006	N	N	0	N	00	N
81	20231117	090956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	-30	5	-1.12	120494415	45448	7.02	2680	2685	2625	3480	1880	2680	2651.02	1.02	0	-5583	2813	2746	2683	2616	2553	2780	2650	35	800	100	1710	5	1	35210816	933	40.77	3.17	12	0.13	65.00	835.00	3280	20230822	-19.21	1363	20230427	94.42	3280	-19.21	20230822	1363	94.42	20230427	3280	-19.21	20230822	1363	94.42	20230427	4.11	N	226340	100	35 억		358006	N	N	0	N	00	N
82	20231116	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-10	5	-0.37	1666078440	623075	50.20	2660	2750	2620	3495	1885	2690	2673.96	1.31	0	-104667	2800	2745	2640	2585	2480	2772	2612	35	805	100	1720	5	1	35210816	944	41.23	3.21	12	1.77	65.00	835.00	3280	20230822	-18.29	1363	20230427	96.63	3280	-18.29	20230822	1363	96.63	20230427	3280	-18.29	20230822	1363	96.63	20230427	4.58	N	226340	100	35 억		460088	N	N	0	N	00	N
83	20231116	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	-60	5	-2.23	1495898280	558957	45.03	2660	2750	2620	3495	1885	2690	2676.23	1.31	0	-84841	2800	2745	2640	2585	2480	2772	2612	35	805	100	1720	5	1	35210816	926	40.46	3.15	12	1.59	65.00	835.00	3280	20230822	-19.82	1363	20230427	92.96	3280	-19.82	20230822	1363	92.96	20230427	3280	-19.82	20230822	1363	92.96	20230427	4.58	N	226340	100	35 억		460088	N	N	0	N	00	N
84	20231116	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	-40	5	-1.49	1312830465	489540	39.44	2660	2750	2630	3495	1885	2690	2681.76	1.31	0	-83776	2800	2745	2640	2585	2480	2772	2612	35	805	100	1720	5	1	35210816	933	40.77	3.17	12	1.39	65.00	835.00	3280	20230822	-19.21	1363	20230427	94.42	3280	-19.21	20230822	1363	94.42	20230427	3280	-19.21	20230822	1363	94.42	20230427	4.58	N	226340	100	35 억		460088	N	N	0	N	00	N
85	20231116	130948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-20	5	-0.74	1124462585	418397	33.71	2660	2750	2645	3495	1885	2690	2687.55	1.31	0	-78604	2800	2745	2640	2585	2480	2772	2612	35	805	100	1720	5	1	35210816	940	41.08	3.20	12	1.19	65.00	835.00	3280	20230822	-18.60	1363	20230427	95.89	3280	-18.60	20230822	1363	95.89	20230427	3280	-18.60	20230822	1363	95.89	20230427	4.58	N	226340	100	35 억		460088	N	N	0	N	00	N
86	20231116	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-10	5	-0.37	1058886535	393801	31.73	2660	2750	2645	3495	1885	2690	2688.89	1.31	0	-73676	2800	2745	2640	2585	2480	2772	2612	35	805	100	1720	5	1	35210816	944	41.23	3.21	12	1.12	65.00	835.00	3280	20230822	-18.29	1363	20230427	96.63	3280	-18.29	20230822	1363	96.63	20230427	3280	-18.29	20230822	1363	96.63	20230427	4.58	N	226340	100	35 억		460088	N	N	0	N	00	N
87	20231116	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-20	5	-0.74	935987275	348062	28.04	2660	2750	2645	3495	1885	2690	2689.14	1.31	0	-65220	2800	2745	2640	2585	2480	2772	2612	35	805	100	1720	5	1	35210816	940	41.08	3.20	12	0.99	65.00	835.00	3280	20230822	-18.60	1363	20230427	95.89	3280	-18.60	20230822	1363	95.89	20230427	3280	-18.60	20230822	1363	95.89	20230427	4.58	N	226340	100	35 억		460088	N	N	0	N	00	N
88	20231116	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-30	5	-1.12	258730335	97196	7.83	2660	2680	2645	3495	1885	2690	2661.94	1.31	0	251	2800	2745	2640	2585	2480	2772	2612	35	805	100	1720	5	1	35210816	937	40.92	3.19	12	0.28	65.00	835.00	3280	20230822	-18.90	1363	20230427	95.16	3280	-18.90	20230822	1363	95.16	20230427	3280	-18.90	20230822	1363	95.16	20230427	4.58	N	226340	100	35 억		460088	N	N	0	N	00	N
89	20231116	090953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	0	3	0.00	0	0	0.00	0	0	0	3495	1885	2690	0.00	1.31	0	0	2800	2745	2640	2585	2480	2772	2612	35	805	100	1720	5	1	35210816	947	41.38	3.22	12	0.00	65.00	835.00	3280	20230822	-17.99	1363	20230427	97.36	3280	-17.99	20230822	1363	97.36	20230427	3280	-17.99	20230822	1363	97.36	20230427	4.58	N	226340	100	35 억		460088	N	N	0	N	00	N
90	20231115	160842	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	100	2	3.86	3246901000	1231647	53.41	2610	2695	2535	3365	1815	2590	2636.21	1.29	0	-1656	2803	2696	2548	2441	2293	2750	2495	35	775	100	1650	5	1	35210816	947	41.38	3.22	12	3.50	65.00	835.00	3280	20230822	-17.99	1363	20230427	97.36	3280	-17.99	20230822	1363	97.36	20230427	3280	-17.99	20230822	1363	97.36	20230427	4.84	N	226340	100	35 억		454694	N	N	0	N	00	N
91	20231115	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	95	2	3.67	3046807180	1157219	50.18	2610	2695	2535	3365	1815	2590	2632.87	1.29	0	17290	2803	2696	2548	2441	2293	2750	2495	35	775	100	1650	5	1	35210816	945	41.31	3.22	12	3.29	65.00	835.00	3280	20230822	-18.14	1363	20230427	96.99	3280	-18.14	20230822	1363	96.99	20230427	3280	-18.14	20230822	1363	96.99	20230427	4.84	N	226340	100	35 억		454694	N	N	0	N	00	N
92	20231115	141002	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	45	2	1.74	2368134505	902378	39.13	2610	2690	2535	3365	1815	2590	2624.33	1.29	0	32280	2803	2696	2548	2441	2293	2750	2495	35	775	100	1650	5	1	35210816	928	40.54	3.16	12	2.56	65.00	835.00	3280	20230822	-19.66	1363	20230427	93.32	3280	-19.66	20230822	1363	93.32	20230427	3280	-19.66	20230822	1363	93.32	20230427	4.84	N	226340	100	35 억		454694	N	N	0	N	00	N
93	20231115	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	55	2	2.12	2237720440	852868	36.98	2610	2690	2535	3365	1815	2590	2623.76	1.29	0	28618	2803	2696	2548	2441	2293	2750	2495	35	775	100	1650	5	1	35210816	931	40.69	3.17	12	2.42	65.00	835.00	3280	20230822	-19.36	1363	20230427	94.06	3280	-19.36	20230822	1363	94.06	20230427	3280	-19.36	20230822	1363	94.06	20230427	4.84	N	226340	100	35 억		454694	N	N	0	N	00	N
94	20231115	121004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	60	2	2.32	2110764585	804788	34.90	2610	2690	2535	3365	1815	2590	2622.76	1.29	0	24251	2803	2696	2548	2441	2293	2750	2495	35	775	100	1650	5	1	35210816	933	40.77	3.17	12	2.29	65.00	835.00	3280	20230822	-19.21	1363	20230427	94.42	3280	-19.21	20230822	1363	94.42	20230427	3280	-19.21	20230822	1363	94.42	20230427	4.84	N	226340	100	35 억		454694	N	N	0	N	00	N
95	20231115	111015	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	45	2	1.74	1458987750	560328	24.30	2610	2675	2535	3365	1815	2590	2603.81	1.29	0	-44062	2803	2696	2548	2441	2293	2750	2495	35	775	100	1650	5	1	35210816	928	40.54	3.16	12	1.59	65.00	835.00	3280	20230822	-19.66	1363	20230427	93.32	3280	-19.66	20230822	1363	93.32	20230427	3280	-19.66	20230822	1363	93.32	20230427	4.84	N	226340	100	35 억		454694	N	N	0	N	00	N
96	20231115	101007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	-5	5	-0.19	834175800	321863	13.96	2610	2675	2535	3365	1815	2590	2591.71	1.29	0	-22771	2803	2696	2548	2441	2293	2750	2495	35	775	100	1650	5	1	35210816	910	39.77	3.10	12	0.91	65.00	835.00	3280	20230822	-21.19	1363	20230427	89.66	3280	-21.19	20230822	1363	89.66	20230427	3280	-21.19	20230822	1363	89.66	20230427	4.84	N	226340	100	35 억		454694	N	N	0	N	00	N
97	20231115	090957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	-25	5	-0.97	419695665	160158	6.94	2610	2675	2560	3365	1815	2590	2620.51	1.29	0	-22958	2803	2696	2548	2441	2293	2750	2495	35	775	100	1650	5	1	35210816	903	39.46	3.07	12	0.45	65.00	835.00	3280	20230822	-21.80	1363	20230427	88.19	3280	-21.80	20230822	1363	88.19	20230427	3280	-21.80	20230822	1363	88.19	20230427	4.84	N	226340	100	35 억		454694	N	N	0	N	00	N
98	20231114	160943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	165	2	6.80	5918941275	2295844	448.14	2405	2655	2400	3150	1700	2425	2578.10	0.34	0	373771	2621	2522	2456	2357	2291	2490	2325	35	725	100	1550	5	1	35210816	912	39.85	3.10	12	6.52	65.00	835.00	3280	20230822	-21.04	1363	20230427	90.02	3280	-21.04	20230822	1363	90.02	20230427	3280	-21.04	20230822	1363	90.02	20230427	4.97	N	226340	100	35 억		118175	N	N	0	N	00	N
99	20231114	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	150	2	6.19	5817387615	2256575	440.47	2405	2655	2400	3150	1700	2425	2577.97	0.34	0	383608	2621	2522	2456	2357	2291	2490	2325	35	725	100	1550	5	1	35210816	907	39.62	3.08	12	6.41	65.00	835.00	3280	20230822	-21.49	1363	20230427	88.92	3280	-21.49	20230822	1363	88.92	20230427	3280	-21.49	20230822	1363	88.92	20230427	4.97	N	226340	100	35 억		118175	N	N	0	N	00	N
100	20231114	140946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	140	2	5.77	5166723905	2004654	391.30	2405	2655	2400	3150	1700	2425	2577.36	0.34	0	371922	2621	2522	2456	2357	2291	2490	2325	35	725	100	1550	5	1	35210816	903	39.46	3.07	12	5.69	65.00	835.00	3280	20230822	-21.80	1363	20230427	88.19	3280	-21.80	20230822	1363	88.19	20230427	3280	-21.80	20230822	1363	88.19	20230427	4.97	N	226340	100	35 억		118175	N	N	0	N	00	N
101	20231114	130947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	140	2	5.77	4689734175	1818680	355.00	2405	2655	2400	3150	1700	2425	2578.65	0.34	0	320429	2621	2522	2456	2357	2291	2490	2325	35	725	100	1550	5	1	35210816	903	39.46	3.07	12	5.17	65.00	835.00	3280	20230822	-21.80	1363	20230427	88.19	3280	-21.80	20230822	1363	88.19	20230427	3280	-21.80	20230822	1363	88.19	20230427	4.97	N	226340	100	35 억		118175	N	N	0	N	00	N
102	20231114	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	210	2	8.66	3999829880	1553860	303.30	2405	2655	2400	3150	1700	2425	2574.13	0.34	0	213510	2621	2522	2456	2357	2291	2490	2325	35	725	100	1550	5	1	35210816	928	40.54	3.16	12	4.41	65.00	835.00	3280	20230822	-19.66	1363	20230427	93.32	3280	-19.66	20230822	1363	93.32	20230427	3280	-19.66	20230822	1363	93.32	20230427	4.97	N	226340	100	35 억		118175	N	N	0	N	00	N
103	20231114	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	85	2	3.51	1761380900	697462	136.14	2405	2585	2400	3150	1700	2425	2525.41	0.34	0	90127	2621	2522	2456	2357	2291	2490	2325	35	725	100	1550	5	1	35210816	884	38.62	3.01	12	1.98	65.00	835.00	3280	20230822	-23.48	1363	20230427	84.15	3280	-23.48	20230822	1363	84.15	20230427	3280	-23.48	20230822	1363	84.15	20230427	4.97	N	226340	100	35 억		118175	N	N	0	N	00	N
104	20231114	100949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	75	2	3.09	1360169770	536798	104.78	2405	2585	2400	3150	1700	2425	2533.86	0.34	0	72471	2621	2522	2456	2357	2291	2490	2325	35	725	100	1550	5	1	35210816	880	38.46	2.99	12	1.52	65.00	835.00	3280	20230822	-23.78	1363	20230427	83.42	3280	-23.78	20230822	1363	83.42	20230427	3280	-23.78	20230822	1363	83.42	20230427	4.97	N	226340	100	35 억		118175	N	N	0	N	00	N
105	20231114	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	40	2	1.65	27557700	11317	2.21	2405	2470	2400	3150	1700	2425	2435.07	0.34	0	-2794	2621	2522	2456	2357	2291	2490	2325	35	725	100	1550	5	1	35210816	868	37.92	2.95	12	0.03	65.00	835.00	3280	20230822	-24.85	1363	20230427	80.85	3280	-24.85	20230822	1363	80.85	20230427	3280	-24.85	20230822	1363	80.85	20230427	4.97	N	226340	100	35 억		118175	N	N	0	N	00	N
106	20231113	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-30	5	-1.22	1260427435	511515	111.59	2455	2555	2390	3190	1720	2455	2464.16	0.35	0	-11506	2605	2530	2455	2380	2305	2492	2342	35	735	100	1570	5	1	35210816	854	37.31	2.90	12	1.45	65.00	835.00	3280	20230822	-26.07	1363	20230427	77.92	3280	-26.07	20230822	1363	77.92	20230427	3280	-26.07	20230822	1363	77.92	20230427	5.11	N	226340	100	35 억		123737	N	N	0	N	00	N
107	20231113	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-35	5	-1.43	1172787755	475291	103.69	2455	2555	2390	3190	1720	2455	2467.52	0.35	0	-9152	2605	2530	2455	2380	2305	2492	2342	35	735	100	1570	5	1	35210816	852	37.23	2.90	12	1.35	65.00	835.00	3280	20230822	-26.22	1363	20230427	77.55	3280	-26.22	20230822	1363	77.55	20230427	3280	-26.22	20230822	1363	77.55	20230427	5.11	N	226340	100	35 억		123737	N	N	0	N	00	N
108	20231113	140928	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-35	5	-1.43	1043462475	421798	92.02	2455	2555	2405	3190	1720	2455	2473.84	0.35	0	-3765	2605	2530	2455	2380	2305	2492	2342	35	735	100	1570	5	1	35210816	852	37.23	2.90	12	1.20	65.00	835.00	3280	20230822	-26.22	1363	20230427	77.55	3280	-26.22	20230822	1363	77.55	20230427	3280	-26.22	20230822	1363	77.55	20230427	5.11	N	226340	100	35 억		123737	N	N	0	N	00	N
109	20231113	130926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-25	5	-1.02	947862160	382224	83.39	2455	2555	2420	3190	1720	2455	2479.86	0.35	0	-4890	2605	2530	2455	2380	2305	2492	2342	35	735	100	1570	5	1	35210816	856	37.38	2.91	12	1.09	65.00	835.00	3280	20230822	-25.91	1363	20230427	78.28	3280	-25.91	20230822	1363	78.28	20230427	3280	-25.91	20230822	1363	78.28	20230427	5.11	N	226340	100	35 억		123737	N	N	0	N	00	N
110	20231113	120928	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-25	5	-1.02	883070175	355577	77.57	2455	2555	2420	3190	1720	2455	2483.49	0.35	0	-1888	2605	2530	2455	2380	2305	2492	2342	35	735	100	1570	5	1	35210816	856	37.38	2.91	12	1.01	65.00	835.00	3280	20230822	-25.91	1363	20230427	78.28	3280	-25.91	20230822	1363	78.28	20230427	3280	-25.91	20230822	1363	78.28	20230427	5.11	N	226340	100	35 억		123737	N	N	0	N	00	N
111	20231113	110925	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	20	2	0.81	700448885	280902	61.28	2455	2555	2445	3190	1720	2455	2493.57	0.35	0	4087	2605	2530	2455	2380	2305	2492	2342	35	735	100	1570	5	1	35210816	871	38.08	2.96	12	0.80	65.00	835.00	3280	20230822	-24.54	1363	20230427	81.58	3280	-24.54	20230822	1363	81.58	20230427	3280	-24.54	20230822	1363	81.58	20230427	5.11	N	226340	100	35 억		123737	N	N	0	N	00	N
112	20231113	100922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	25	2	1.02	458433895	182866	39.89	2455	2555	2445	3190	1720	2455	2506.94	0.35	0	-14867	2605	2530	2455	2380	2305	2492	2342	35	735	100	1570	5	1	35210816	873	38.15	2.97	12	0.52	65.00	835.00	3280	20230822	-24.39	1363	20230427	81.95	3280	-24.39	20230822	1363	81.95	20230427	3280	-24.39	20230822	1363	81.95	20230427	5.11	N	226340	100	35 억		123737	N	N	0	N	00	N
113	20231113	090930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	-10	5	-0.41	49585595	20231	4.41	2455	2475	2445	3190	1720	2455	2450.97	0.35	0	4933	2605	2530	2455	2380	2305	2492	2342	35	735	100	1570	5	1	35210816	861	37.62	2.93	12	0.06	65.00	835.00	3280	20230822	-25.46	1363	20230427	79.38	3280	-25.46	20230822	1363	79.38	20230427	3280	-25.46	20230822	1363	79.38	20230427	5.11	N	226340	100	35 억		123737	N	N	0	N	00	N
114	20231110	160942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	-80	5	-3.16	1097822240	448096	49.44	2515	2530	2380	3295	1775	2535	2449.90	0.40	0	-16724	2698	2616	2528	2446	2358	2572	2402	35	760	100	1620	5	1	35210816	864	37.77	2.94	12	1.27	65.00	835.00	3280	20230822	-25.15	1363	20230427	80.12	3280	-25.15	20230822	1363	80.12	20230427	3280	-25.15	20230822	1363	80.12	20230427	4.93	N	226340	100	35 억		141649	N	N	0	N	00	N
115	20231110	150945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-75	5	-2.96	970922365	396528	43.75	2515	2530	2380	3295	1775	2535	2448.50	0.40	0	-5906	2698	2616	2528	2446	2358	2572	2402	35	760	100	1620	5	1	35210816	866	37.85	2.95	12	1.13	65.00	835.00	3280	20230822	-25.00	1363	20230427	80.48	3280	-25.00	20230822	1363	80.48	20230427	3280	-25.00	20230822	1363	80.48	20230427	4.93	N	226340	100	35 억		141649	N	N	0	N	00	N
116	20231110	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-70	5	-2.76	788087490	322555	35.59	2515	2530	2380	3295	1775	2535	2443.19	0.40	0	1857	2698	2616	2528	2446	2358	2572	2402	35	760	100	1620	5	1	35210816	868	37.92	2.95	12	0.92	65.00	835.00	3280	20230822	-24.85	1363	20230427	80.85	3280	-24.85	20230822	1363	80.85	20230427	3280	-24.85	20230822	1363	80.85	20230427	4.93	N	226340	100	35 억		141649	N	N	0	N	00	N
117	20231110	130934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-120	5	-4.73	680544800	278225	30.70	2515	2530	2380	3295	1775	2535	2445.94	0.40	0	-943	2698	2616	2528	2446	2358	2572	2402	35	760	100	1620	5	1	35210816	850	37.15	2.89	12	0.79	65.00	835.00	3280	20230822	-26.37	1363	20230427	77.18	3280	-26.37	20230822	1363	77.18	20230427	3280	-26.37	20230822	1363	77.18	20230427	4.93	N	226340	100	35 억		141649	N	N	0	N	00	N
118	20231110	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	-90	5	-3.55	502875750	204826	22.60	2515	2530	2380	3295	1775	2535	2455.03	0.40	0	-580	2698	2616	2528	2446	2358	2572	2402	35	760	100	1620	5	1	35210816	861	37.62	2.93	12	0.58	65.00	835.00	3280	20230822	-25.46	1363	20230427	79.38	3280	-25.46	20230822	1363	79.38	20230427	3280	-25.46	20230822	1363	79.38	20230427	4.93	N	226340	100	35 억		141649	N	N	0	N	00	N
119	20231110	110923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-110	5	-4.34	467402475	190246	20.99	2515	2530	2380	3295	1775	2535	2456.73	0.40	0	871	2698	2616	2528	2446	2358	2572	2402	35	760	100	1620	5	1	35210816	854	37.31	2.90	12	0.54	65.00	835.00	3280	20230822	-26.07	1363	20230427	77.92	3280	-26.07	20230822	1363	77.92	20230427	3280	-26.07	20230822	1363	77.92	20230427	4.93	N	226340	100	35 억		141649	N	N	0	N	00	N
120	20231110	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	-60	5	-2.37	255020880	103480	11.42	2515	2530	2380	3295	1775	2535	2464.27	0.40	0	-1753	2698	2616	2528	2446	2358	2572	2402	35	760	100	1620	5	1	35210816	871	38.08	2.96	12	0.29	65.00	835.00	3280	20230822	-24.54	1363	20230427	81.58	3280	-24.54	20230822	1363	81.58	20230427	3280	-24.54	20230822	1363	81.58	20230427	4.93	N	226340	100	35 억		141649	N	N	0	N	00	N
121	20231110	090917	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-55	5	-2.17	125567980	51354	5.67	2515	2515	2380	3295	1775	2535	2444.69	0.40	0	7532	2698	2616	2528	2446	2358	2572	2402	35	760	100	1620	5	1	35210816	873	38.15	2.97	12	0.15	65.00	835.00	3280	20230822	-24.39	1363	20230427	81.95	3280	-24.39	20230822	1363	81.95	20230427	3280	-24.39	20230822	1363	81.95	20230427	4.93	N	226340	100	35 억		141649	N	N	0	N	00	N
122	20231109	160912	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	-85	5	-3.24	2251757420	898542	76.93	2610	2610	2440	3405	1835	2620	2505.88	0.92	0	-182754	2733	2676	2608	2551	2483	2705	2580	35	785	100	1670	5	1	35210816	893	39.00	3.04	12	2.55	65.00	835.00	3280	20230822	-22.71	1335	20221107	89.89	3280	-22.71	20230822	1363	85.99	20230427	3280	-22.71	20230822	1363	85.99	20230427	4.60	N	226340	100	35 억		323319	N	N	0	N	00	N
123	20231109	150910	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-125	5	-4.77	1969228275	786562	67.34	2610	2610	2440	3405	1835	2620	2503.44	0.92	0	-157644	2733	2676	2608	2551	2483	2705	2580	35	785	100	1670	5	1	35210816	879	38.38	2.99	12	2.23	65.00	835.00	3280	20230822	-23.93	1335	20221107	86.89	3280	-23.93	20230822	1363	83.05	20230427	3280	-23.93	20230822	1363	83.05	20230427	4.60	N	226340	100	35 억		323319	N	N	0	N	00	N
124	20231109	140907	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-155	5	-5.92	1653174200	658798	56.40	2610	2610	2440	3405	1835	2620	2509.21	0.92	0	-140791	2733	2676	2608	2551	2483	2705	2580	35	785	100	1670	5	1	35210816	868	37.92	2.95	12	1.87	65.00	835.00	3280	20230822	-24.85	1335	20221107	84.64	3280	-24.85	20230822	1363	80.85	20230427	3280	-24.85	20230822	1363	80.85	20230427	4.60	N	226340	100	35 억		323319	N	N	0	N	00	N
125	20231109	130910	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-140	5	-5.34	1380481360	548198	46.94	2610	2610	2450	3405	1835	2620	2518.03	0.92	0	-127665	2733	2676	2608	2551	2483	2705	2580	35	785	100	1670	5	1	35210816	873	38.15	2.97	12	1.56	65.00	835.00	3280	20230822	-24.39	1335	20221107	85.77	3280	-24.39	20230822	1363	81.95	20230427	3280	-24.39	20230822	1363	81.95	20230427	4.60	N	226340	100	35 억		323319	N	N	0	N	00	N
126	20231109	120915	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	-105	5	-4.01	951787010	375286	32.13	2610	2610	2490	3405	1835	2620	2535.94	0.92	0	-109321	2733	2676	2608	2551	2483	2705	2580	35	785	100	1670	5	1	35210816	886	38.69	3.01	12	1.07	65.00	835.00	3280	20230822	-23.32	1335	20221107	88.39	3280	-23.32	20230822	1363	84.52	20230427	3280	-23.32	20230822	1363	84.52	20230427	4.60	N	226340	100	35 억		323319	N	N	0	N	00	N
127	20231109	110910	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	-90	5	-3.44	864858785	340801	29.18	2610	2610	2490	3405	1835	2620	2537.48	0.92	0	-97081	2733	2676	2608	2551	2483	2705	2580	35	785	100	1670	5	1	35210816	891	38.92	3.03	12	0.97	65.00	835.00	3280	20230822	-22.87	1335	20221107	89.51	3280	-22.87	20230822	1363	85.62	20230427	3280	-22.87	20230822	1363	85.62	20230427	4.60	N	226340	100	35 억		323319	N	N	0	N	00	N
128	20231109	100905	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	-105	5	-4.01	704794645	277350	23.75	2610	2610	2490	3405	1835	2620	2540.89	0.92	0	-90834	2733	2676	2608	2551	2483	2705	2580	35	785	100	1670	5	1	35210816	886	38.69	3.01	12	0.79	65.00	835.00	3280	20230822	-23.32	1335	20221107	88.39	3280	-23.32	20230822	1363	84.52	20230427	3280	-23.32	20230822	1363	84.52	20230427	4.60	N	226340	100	35 억		323319	N	N	0	N	00	N
129	20231109	090912	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	-40	5	-1.53	111097715	43006	3.68	2610	2610	2565	3405	1835	2620	2582.43	0.92	0	-7311	2733	2676	2608	2551	2483	2705	2580	35	785	100	1670	5	1	35210816	908	39.69	3.09	12	0.12	65.00	835.00	3280	20230822	-21.34	1335	20221107	93.26	3280	-21.34	20230822	1363	89.29	20230427	3280	-21.34	20230822	1363	89.29	20230427	4.60	N	226340	100	35 억		323319	N	N	0	N	00	N
130	20231108	160903	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	0	3	0.00	3009939960	1154195	55.35	2600	2665	2540	3405	1835	2620	2607.82	1.28	0	-154153	2890	2755	2595	2460	2300	2822	2527	35	785	100	1670	5	1	35210816	923	40.31	3.14	12	3.28	65.00	835.00	3280	20230822	-20.12	1310	20221104	100.00	3280	-20.12	20230822	1363	92.22	20230427	3280	-20.12	20230822	1363	92.22	20230427	4.32	N	226340	100	35 억		450497	N	N	0	N	00	N
131	20231108	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	-30	5	-1.15	2886560520	1106949	53.09	2600	2665	2540	3405	1835	2620	2607.67	1.28	0	-138180	2890	2755	2595	2460	2300	2822	2527	35	785	100	1670	5	1	35210816	912	39.85	3.10	12	3.14	65.00	835.00	3280	20230822	-21.04	1310	20221104	97.71	3280	-21.04	20230822	1363	90.02	20230427	3280	-21.04	20230822	1363	90.02	20230427	4.32	N	226340	100	35 억		450497	N	N	0	N	00	N
132	20231108	140903	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	-5	5	-0.19	2602724100	997743	47.85	2600	2665	2540	3405	1835	2620	2608.61	1.28	0	-92756	2890	2755	2595	2460	2300	2822	2527	35	785	100	1670	5	1	35210816	921	40.23	3.13	12	2.83	65.00	835.00	3280	20230822	-20.27	1310	20221104	99.62	3280	-20.27	20230822	1363	91.86	20230427	3280	-20.27	20230822	1363	91.86	20230427	4.32	N	226340	100	35 억		450497	N	N	0	N	00	N
133	20231108	130901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	35	2	1.34	2086218750	802029	38.46	2600	2660	2540	3405	1835	2620	2601.17	1.28	0	-47156	2890	2755	2595	2460	2300	2822	2527	35	785	100	1670	5	1	35210816	935	40.85	3.18	12	2.28	65.00	835.00	3280	20230822	-19.05	1310	20221104	102.67	3280	-19.05	20230822	1363	94.79	20230427	3280	-19.05	20230822	1363	94.79	20230427	4.32	N	226340	100	35 억		450497	N	N	0	N	00	N
134	20231108	120857	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	-5	5	-0.19	1737428040	669090	32.09	2600	2660	2540	3405	1835	2620	2596.69	1.28	0	-86648	2890	2755	2595	2460	2300	2822	2527	35	785	100	1670	5	1	35210816	921	40.23	3.13	12	1.90	65.00	835.00	3280	20230822	-20.27	1310	20221104	99.62	3280	-20.27	20230822	1363	91.86	20230427	3280	-20.27	20230822	1363	91.86	20230427	4.32	N	226340	100	35 억		450497	N	N	0	N	00	N
135	20231108	110904	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	-10	5	-0.38	1575494915	607038	29.11	2600	2660	2540	3405	1835	2620	2595.37	1.28	0	-72220	2890	2755	2595	2460	2300	2822	2527	35	785	100	1670	5	1	35210816	919	40.15	3.13	12	1.72	65.00	835.00	3280	20230822	-20.43	1310	20221104	99.24	3280	-20.43	20230822	1363	91.49	20230427	3280	-20.43	20230822	1363	91.49	20230427	4.32	N	226340	100	35 억		450497	N	N	0	N	00	N
136	20231108	100904	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	-55	5	-2.10	875168755	337440	16.18	2600	2660	2550	3405	1835	2620	2593.53	1.28	0	-59673	2890	2755	2595	2460	2300	2822	2527	35	785	100	1670	5	1	35210816	903	39.46	3.07	12	0.96	65.00	835.00	3280	20230822	-21.80	1310	20221104	95.80	3280	-21.80	20230822	1363	88.19	20230427	3280	-21.80	20230822	1363	88.19	20230427	4.32	N	226340	100	35 억		450497	N	N	0	N	00	N
137	20231108	090900	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	20	2	0.76	184100295	70223	3.37	2600	2655	2580	3405	1835	2620	2621.66	1.28	0	-7310	2890	2755	2595	2460	2300	2822	2527	35	785	100	1670	5	1	35210816	930	40.62	3.16	12	0.20	65.00	835.00	3280	20230822	-19.51	1310	20221104	101.53	3280	-19.51	20230822	1363	93.69	20230427	3280	-19.51	20230822	1363	93.69	20230427	4.32	N	226340	100	35 억		450497	N	N	0	N	00	N
138	20231107	160903	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	135	2	5.43	5343829570	2065647	278.54	2485	2730	2435	3230	1740	2485	2586.92	1.36	0	-9228	2588	2536	2493	2441	2398	2515	2420	35	745	100	1590	5	1	35210816	923	40.31	3.14	12	5.87	65.00	835.00	3280	20230822	-20.12	1310	20221104	100.00	3280	-20.12	20230822	1363	92.22	20230427	3280	-20.12	20230822	1335	96.25	20221107	4.25	N	226340	100	35 억		479054	N	N	0	N	00	N
139	20231107	150905	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	140	2	5.63	4870105410	1885645	254.27	2485	2730	2435	3230	1740	2485	2582.73	1.36	0	-27873	2588	2536	2493	2441	2398	2515	2420	35	745	100	1590	5	1	35210816	924	40.38	3.14	12	5.36	65.00	835.00	3280	20230822	-19.97	1310	20221104	100.38	3280	-19.97	20230822	1363	92.59	20230427	3280	-19.97	20230822	1335	96.63	20221107	4.25	N	226340	100	35 억		479054	N	N	0	N	00	N
140	20231107	140906	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	90	2	3.62	2661617685	1050805	141.70	2485	2600	2435	3230	1740	2485	2532.93	1.36	0	-13536	2588	2536	2493	2441	2398	2515	2420	35	745	100	1590	5	1	35210816	907	39.62	3.08	12	2.98	65.00	835.00	3280	20230822	-21.49	1310	20221104	96.56	3280	-21.49	20230822	1363	88.92	20230427	3280	-21.49	20230822	1335	92.88	20221107	4.25	N	226340	100	35 억		479054	N	N	0	N	00	N
141	20231107	130905	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	40	2	1.61	2248377325	890423	120.07	2485	2595	2435	3230	1740	2485	2525.07	1.36	0	-36698	2588	2536	2493	2441	2398	2515	2420	35	745	100	1590	5	1	35210816	889	38.85	3.02	12	2.53	65.00	835.00	3280	20230822	-23.02	1310	20221104	92.75	3280	-23.02	20230822	1363	85.25	20230427	3280	-23.02	20230822	1335	89.14	20221107	4.25	N	226340	100	35 억		479054	N	N	0	N	00	N
142	20231107	120901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	40	2	1.61	2063626110	817032	110.17	2485	2595	2435	3230	1740	2485	2525.76	1.36	0	-37112	2588	2536	2493	2441	2398	2515	2420	35	745	100	1590	5	1	35210816	889	38.85	3.02	12	2.32	65.00	835.00	3280	20230822	-23.02	1310	20221104	92.75	3280	-23.02	20230822	1363	85.25	20230427	3280	-23.02	20230822	1335	89.14	20221107	4.25	N	226340	100	35 억		479054	N	N	0	N	00	N
143	20231107	110901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	85	2	3.42	1814141160	719174	96.98	2485	2595	2435	3230	1740	2485	2522.53	1.36	0	10107	2588	2536	2493	2441	2398	2515	2420	35	745	100	1590	5	1	35210816	905	39.54	3.08	12	2.04	65.00	835.00	3280	20230822	-21.65	1310	20221104	96.18	3280	-21.65	20230822	1363	88.55	20230427	3280	-21.65	20230822	1335	92.51	20221107	4.25	N	226340	100	35 억		479054	N	N	0	N	00	N
144	20231107	100912	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	20	2	0.80	1096132670	438900	59.18	2485	2545	2435	3230	1740	2485	2497.45	1.36	0	13306	2588	2536	2493	2441	2398	2515	2420	35	745	100	1590	5	1	35210816	882	38.54	3.00	12	1.25	65.00	835.00	3280	20230822	-23.63	1310	20221104	91.22	3280	-23.63	20230822	1363	83.79	20230427	3280	-23.63	20230822	1335	87.64	20221107	4.25	N	226340	100	35 억		479054	N	N	0	N	00	N
145	20231107	090849	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	35	2	1.41	147089495	59288	7.99	2485	2520	2450	3230	1740	2485	2480.93	1.36	0	-24359	2588	2536	2493	2441	2398	2515	2420	35	745	100	1590	5	1	35210816	887	38.77	3.02	12	0.17	65.00	835.00	3280	20230822	-23.17	1310	20221104	92.37	3280	-23.17	20230822	1363	84.89	20230427	3280	-23.17	20230822	1335	88.76	20221107	4.25	N	226340	100	35 억		479054	N	N	0	N	00	N
146	20231106	160842	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-60	5	-2.36	1783691330	720786	89.02	2545	2545	2450	3305	1785	2545	2474.63	1.49	0	-52839	2698	2621	2523	2446	2348	2572	2397	35	760	100	1620	5	1	35210816	875	38.23	2.98	12	2.05	65.00	835.00	3280	20230822	-24.24	1310	20221104	89.69	3280	-24.24	20230822	1363	82.32	20230427	3280	-24.24	20230822	1335	86.14	20221107	4.21	N	226340	100	35 억		525575	N	N	0	N	00	N
147	20231106	150847	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-80	5	-3.14	1585254980	640370	79.09	2545	2545	2450	3305	1785	2545	2475.53	1.49	0	-46554	2698	2621	2523	2446	2348	2572	2397	35	760	100	1620	5	1	35210816	868	37.92	2.95	12	1.82	65.00	835.00	3280	20230822	-24.85	1310	20221104	88.17	3280	-24.85	20230822	1363	80.85	20230427	3280	-24.85	20230822	1335	84.64	20221107	4.21	N	226340	100	35 억		525575	N	N	0	N	00	N
148	20231106	140842	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-85	5	-3.34	1377743360	556121	68.68	2545	2545	2450	3305	1785	2545	2477.42	1.49	0	-37690	2698	2621	2523	2446	2348	2572	2397	35	760	100	1620	5	1	35210816	866	37.85	2.95	12	1.58	65.00	835.00	3280	20230822	-25.00	1310	20221104	87.79	3280	-25.00	20230822	1363	80.48	20230427	3280	-25.00	20230822	1335	84.27	20221107	4.21	N	226340	100	35 억		525575	N	N	0	N	00	N
149	20231106	130851	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-60	5	-2.36	940810635	378781	46.78	2545	2545	2455	3305	1785	2545	2483.79	1.49	0	-74290	2698	2621	2523	2446	2348	2572	2397	35	760	100	1620	5	1	35210816	875	38.23	2.98	12	1.08	65.00	835.00	3280	20230822	-24.24	1310	20221104	89.69	3280	-24.24	20230822	1363	82.32	20230427	3280	-24.24	20230822	1335	86.14	20221107	4.21	N	226340	100	35 억		525575	N	N	0	N	00	N
150	20231106	120848	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-60	5	-2.36	761094035	306428	37.85	2545	2545	2455	3305	1785	2545	2483.76	1.49	0	-83462	2698	2621	2523	2446	2348	2572	2397	35	760	100	1620	5	1	35210816	875	38.23	2.98	12	0.87	65.00	835.00	3280	20230822	-24.24	1310	20221104	89.69	3280	-24.24	20230822	1363	82.32	20230427	3280	-24.24	20230822	1335	86.14	20221107	4.21	N	226340	100	35 억		525575	N	N	0	N	00	N
151	20231106	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	-55	5	-2.16	671324635	270099	33.36	2545	2545	2455	3305	1785	2545	2485.48	1.49	0	-79735	2698	2621	2523	2446	2348	2572	2397	35	760	100	1620	5	1	35210816	877	38.31	2.98	12	0.77	65.00	835.00	3280	20230822	-24.09	1310	20221104	90.08	3280	-24.09	20230822	1363	82.69	20230427	3280	-24.09	20230822	1335	86.52	20221107	4.21	N	226340	100	35 억		525575	N	N	0	N	00	N
152	20231106	100822	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-75	5	-2.95	478779065	192162	23.73	2545	2545	2465	3305	1785	2545	2491.54	1.49	0	-69024	2698	2621	2523	2446	2348	2572	2397	35	760	100	1620	5	1	35210816	870	38.00	2.96	12	0.55	65.00	835.00	3280	20230822	-24.70	1310	20221104	88.55	3280	-24.70	20230822	1363	81.22	20230427	3280	-24.70	20230822	1335	85.02	20221107	4.21	N	226340	100	35 억		525575	N	N	0	N	00	N
153	20231106	090845	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	-40	5	-1.57	158361590	63118	7.80	2545	2545	2485	3305	1785	2545	2508.98	1.49	0	-32452	2698	2621	2523	2446	2348	2572	2397	35	760	100	1620	5	1	35210816	882	38.54	3.00	12	0.18	65.00	835.00	3280	20230822	-23.63	1310	20221104	91.22	3280	-23.63	20230822	1363	83.79	20230427	3280	-23.63	20230822	1335	87.64	20221107	4.21	N	226340	100	35 억		525575	N	N	0	N	00	N
154	20231103	160836	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	0	3	0.00	2035012300	806912	87.56	2560	2600	2425	3305	1785	2545	2521.95	1.61	0	-40321	2688	2616	2508	2436	2328	2652	2472	35	760	100	1620	5	1	35210816	896	39.15	3.05	12	2.29	65.00	835.00	3280	20230822	-22.41	1310	20221104	94.27	3280	-22.41	20230822	1363	86.72	20230427	3280	-22.41	20230822	1310	94.27	20221104	4.32	N	226340	100	35 억		567435	N	N	0	N	00	N
155	20231103	150831	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	0	3	0.00	1926323280	764173	82.92	2560	2600	2425	3305	1785	2545	2520.79	1.61	0	-48988	2688	2616	2508	2436	2328	2652	2472	35	760	100	1620	5	1	35210816	896	39.15	3.05	12	2.17	65.00	835.00	3280	20230822	-22.41	1310	20221104	94.27	3280	-22.41	20230822	1363	86.72	20230427	3280	-22.41	20230822	1310	94.27	20221104	4.32	N	226340	100	35 억		567435	N	N	0	N	00	N
156	20231103	140831	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	30	2	1.18	1839087600	730089	79.22	2560	2600	2425	3305	1785	2545	2518.99	1.61	0	-47113	2688	2616	2508	2436	2328	2652	2472	35	760	100	1620	5	1	35210816	907	39.62	3.08	12	2.07	65.00	835.00	3280	20230822	-21.49	1310	20221104	96.56	3280	-21.49	20230822	1363	88.92	20230427	3280	-21.49	20230822	1310	96.56	20221104	4.32	N	226340	100	35 억		567435	N	N	0	N	00	N
157	20231103	130832	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	30	2	1.18	1691386885	672659	72.99	2560	2600	2425	3305	1785	2545	2514.48	1.61	0	-56259	2688	2616	2508	2436	2328	2652	2472	35	760	100	1620	5	1	35210816	907	39.62	3.08	12	1.91	65.00	835.00	3280	20230822	-21.49	1310	20221104	96.56	3280	-21.49	20230822	1363	88.92	20230427	3280	-21.49	20230822	1310	96.56	20221104	4.32	N	226340	100	35 억		567435	N	N	0	N	00	N
158	20231103	120830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	50	2	1.96	1577025110	628541	68.21	2560	2600	2425	3305	1785	2545	2509.03	1.61	0	-55799	2688	2616	2508	2436	2328	2652	2472	35	760	100	1620	5	1	35210816	914	39.92	3.11	12	1.79	65.00	835.00	3280	20230822	-20.88	1310	20221104	98.09	3280	-20.88	20230822	1363	90.39	20230427	3280	-20.88	20230822	1310	98.09	20221104	4.32	N	226340	100	35 억		567435	N	N	0	N	00	N
159	20231103	110839	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	30	2	1.18	1383737255	553777	60.09	2560	2595	2425	3305	1785	2545	2498.73	1.61	0	-61763	2688	2616	2508	2436	2328	2652	2472	35	760	100	1620	5	1	35210816	907	39.62	3.08	12	1.57	65.00	835.00	3280	20230822	-21.49	1310	20221104	96.56	3280	-21.49	20230822	1363	88.92	20230427	3280	-21.49	20230822	1310	96.56	20221104	4.32	N	226340	100	35 억		567435	N	N	0	N	00	N
160	20231103	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	0	3	0.00	1124109005	452593	49.11	2560	2570	2425	3305	1785	2545	2483.71	1.61	0	-87002	2688	2616	2508	2436	2328	2652	2472	35	760	100	1620	5	1	35210816	896	39.15	3.05	12	1.29	65.00	835.00	3280	20230822	-22.41	1310	20221104	94.27	3280	-22.41	20230822	1363	86.72	20230427	3280	-22.41	20230822	1310	94.27	20221104	4.32	N	226340	100	35 억		567435	N	N	0	N	00	N
161	20231103	090826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	-10	5	-0.39	237192275	93899	10.19	2560	2570	2490	3305	1785	2545	2526.04	1.61	0	-19933	2688	2616	2508	2436	2328	2652	2472	35	760	100	1620	5	1	35210816	893	39.00	3.04	12	0.27	65.00	835.00	3280	20230822	-22.71	1310	20221104	93.51	3280	-22.71	20230822	1363	85.99	20230427	3280	-22.71	20230822	1310	93.51	20221104	4.32	N	226340	100	35 억		567435	N	N	0	N	00	N
162	20231102	160827	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	120	2	4.95	2308978420	914602	151.72	2480	2580	2400	3150	1700	2425	2524.52	1.21	0	137533	2541	2482	2406	2347	2271	2512	2377	35	725	100	1550	5	1	35210816	896	39.15	3.05	12	2.60	65.00	835.00	3280	20230822	-22.41	1310	20221104	94.27	3280	-22.41	20230822	1363	86.72	20230427	3280	-22.41	20230822	1310	94.27	20221104	4.76	N	226340	100	35 억		427505	N	N	0	N	00	N
163	20231102	150836	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	105	2	4.33	2255161560	893415	148.20	2480	2580	2400	3150	1700	2425	2524.20	1.21	0	142170	2541	2482	2406	2347	2271	2512	2377	35	725	100	1550	5	1	35210816	891	38.92	3.03	12	2.54	65.00	835.00	3280	20230822	-22.87	1310	20221104	93.13	3280	-22.87	20230822	1363	85.62	20230427	3280	-22.87	20230822	1310	93.13	20221104	4.76	N	226340	100	35 억		427505	N	N	0	N	00	N
164	20231102	140821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	140	2	5.77	2053952305	814139	135.05	2480	2580	2400	3150	1700	2425	2522.85	1.21	0	132968	2541	2482	2406	2347	2271	2512	2377	35	725	100	1550	5	1	35210816	903	39.46	3.07	12	2.31	65.00	835.00	3280	20230822	-21.80	1310	20221104	95.80	3280	-21.80	20230822	1363	88.19	20230427	3280	-21.80	20230822	1310	95.80	20221104	4.76	N	226340	100	35 억		427505	N	N	0	N	00	N
165	20231102	130826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	150	2	6.19	1862355120	739260	122.63	2480	2580	2400	3150	1700	2425	2519.22	1.21	0	145222	2541	2482	2406	2347	2271	2512	2377	35	725	100	1550	5	1	35210816	907	39.62	3.08	12	2.10	65.00	835.00	3280	20230822	-21.49	1310	20221104	96.56	3280	-21.49	20230822	1363	88.92	20230427	3280	-21.49	20230822	1310	96.56	20221104	4.76	N	226340	100	35 억		427505	N	N	0	N	00	N
166	20231102	120823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	135	2	5.57	1665511180	662711	109.93	2480	2575	2400	3150	1700	2425	2513.18	1.21	0	125686	2541	2482	2406	2347	2271	2512	2377	35	725	100	1550	5	1	35210816	901	39.38	3.07	12	1.88	65.00	835.00	3280	20230822	-21.95	1310	20221104	95.42	3280	-21.95	20230822	1363	87.82	20230427	3280	-21.95	20230822	1310	95.42	20221104	4.76	N	226340	100	35 억		427505	N	N	0	N	00	N
167	20231102	110821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	130	2	5.36	1428863290	570515	94.64	2480	2575	2400	3150	1700	2425	2504.51	1.21	0	94956	2541	2482	2406	2347	2271	2512	2377	35	725	100	1550	5	1	35210816	900	39.31	3.06	12	1.62	65.00	835.00	3280	20230822	-22.10	1310	20221104	95.04	3280	-22.10	20230822	1363	87.45	20230427	3280	-22.10	20230822	1310	95.04	20221104	4.76	N	226340	100	35 억		427505	N	N	0	N	00	N
168	20231102	100823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	140	2	5.77	1130729065	453973	75.31	2480	2570	2400	3150	1700	2425	2490.74	1.21	0	51682	2541	2482	2406	2347	2271	2512	2377	35	725	100	1550	5	1	35210816	903	39.46	3.07	12	1.29	65.00	835.00	3280	20230822	-21.80	1310	20221104	95.80	3280	-21.80	20230822	1363	88.19	20230427	3280	-21.80	20230822	1310	95.80	20221104	4.76	N	226340	100	35 억		427505	N	N	0	N	00	N
169	20231102	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-15	5	-0.62	303819850	123523	20.49	2480	2545	2400	3150	1700	2425	2459.62	1.21	0	-45163	2541	2482	2406	2347	2271	2512	2377	35	725	100	1550	5	1	35210816	849	37.08	2.89	12	0.35	65.00	835.00	3280	20230822	-26.52	1310	20221104	83.97	3280	-26.52	20230822	1363	76.82	20230427	3280	-26.52	20230822	1310	83.97	20221104	4.76	N	226340	100	35 억		427505	N	N	0	N	00	N
170	20231101	160819	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	65	2	2.75	1438839465	599362	37.30	2345	2465	2330	3065	1655	2360	2400.68	0.87	0	117920	2666	2512	2396	2242	2126	2590	2320	35	705	100	1510	5	1	35210816	854	37.31	2.90	12	1.70	65.00	835.00	3280	20230822	-26.07	1310	20221104	85.11	3280	-26.07	20230822	1363	77.92	20230427	3280	-26.07	20230822	1310	85.11	20221104	4.57	N	226340	100	35 억		305004	N	N	0	N	00	N
171	20231101	150820	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	55	2	2.33	1385442130	577252	35.92	2345	2465	2330	3065	1655	2360	2400.14	0.87	0	118134	2666	2512	2396	2242	2126	2590	2320	35	705	100	1510	5	1	35210816	850	37.15	2.89	12	1.64	65.00	835.00	3280	20230822	-26.37	1310	20221104	84.35	3280	-26.37	20230822	1363	77.18	20230427	3280	-26.37	20230822	1310	84.35	20221104	4.57	N	226340	100	35 억		305004	N	N	0	N	00	N
172	20231101	140814	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	55	2	2.33	1231775985	513641	31.96	2345	2465	2330	3065	1655	2360	2398.21	0.87	0	122301	2666	2512	2396	2242	2126	2590	2320	35	705	100	1510	5	1	35210816	850	37.15	2.89	12	1.46	65.00	835.00	3280	20230822	-26.37	1310	20221104	84.35	3280	-26.37	20230822	1363	77.18	20230427	3280	-26.37	20230822	1310	84.35	20221104	4.57	N	226340	100	35 억		305004	N	N	0	N	00	N
173	20231101	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	55	2	2.33	1166999340	486890	30.30	2345	2465	2330	3065	1655	2360	2396.93	0.87	0	129539	2666	2512	2396	2242	2126	2590	2320	35	705	100	1510	5	1	35210816	850	37.15	2.89	12	1.38	65.00	835.00	3280	20230822	-26.37	1310	20221104	84.35	3280	-26.37	20230822	1363	77.18	20230427	3280	-26.37	20230822	1310	84.35	20221104	4.57	N	226340	100	35 억		305004	N	N	0	N	00	N
174	20231101	120839	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	65	2	2.75	1076655345	449682	27.98	2345	2465	2330	3065	1655	2360	2394.35	0.87	0	121197	2666	2512	2396	2242	2126	2590	2320	35	705	100	1510	5	1	35210816	854	37.31	2.90	12	1.28	65.00	835.00	3280	20230822	-26.07	1310	20221104	85.11	3280	-26.07	20230822	1363	77.92	20230427	3280	-26.07	20230822	1310	85.11	20221104	4.57	N	226340	100	35 억		305004	N	N	0	N	00	N
175	20231101	110845	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	75	2	3.18	978841350	409310	25.47	2345	2465	2330	3065	1655	2360	2391.53	0.87	0	115276	2666	2512	2396	2242	2126	2590	2320	35	705	100	1510	5	1	35210816	857	37.46	2.92	12	1.16	65.00	835.00	3280	20230822	-25.76	1310	20221104	85.88	3280	-25.76	20230822	1363	78.65	20230427	3280	-25.76	20230822	1310	85.88	20221104	4.57	N	226340	100	35 억		305004	N	N	0	N	00	N
176	20231101	100834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	65	2	2.75	752719555	316674	19.71	2345	2450	2330	3065	1655	2360	2377.01	0.87	0	87060	2666	2512	2396	2242	2126	2590	2320	35	705	100	1510	5	1	35210816	854	37.31	2.90	12	0.90	65.00	835.00	3280	20230822	-26.07	1310	20221104	85.11	3280	-26.07	20230822	1363	77.92	20230427	3280	-26.07	20230822	1310	85.11	20221104	4.57	N	226340	100	35 억		305004	N	N	0	N	00	N
177	20231101	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	30	2	1.27	242147075	102901	6.40	2345	2395	2330	3065	1655	2360	2353.13	0.87	0	18511	2666	2512	2396	2242	2126	2590	2320	35	705	100	1510	5	1	35210816	842	36.77	2.86	12	0.29	65.00	835.00	3280	20230822	-27.13	1310	20221104	82.44	3280	-27.13	20230822	1363	75.35	20230427	3280	-27.13	20230822	1310	82.44	20221104	4.57	N	226340	100	35 억		305004	N	N	0	N	00	N