KissMeData/022220/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	160351	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	2	2	0.17	20693371	17229	61.48	1206	1206	1194	1560	840	1200	1201.08	0.38	0	-1126	1226	1212	1204	1190	1182	1209	1187	259	360	500	840	1	1	51794579	623	13.66	0.66	12	0.03	88.00	1824.00	1580	20221202	-23.92	1090	20231027	10.28	1569	-23.39	20230522	1090	10.28	20231027	1580	-23.92	20221202	1090	10.28	20231027	2.42	N	022220	500	258 억		198031	N	N	0	N	00	N
3	20231130	150351	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	2	2	0.17	18039444	15020	53.59	1206	1206	1194	1560	840	1200	1201.03	0.38	0	-215	1226	1212	1204	1190	1182	1209	1187	259	360	500	840	1	1	51794579	623	13.66	0.66	12	0.03	88.00	1824.00	1580	20221202	-23.92	1090	20231027	10.28	1569	-23.39	20230522	1090	10.28	20231027	1580	-23.92	20221202	1090	10.28	20231027	2.42	N	022220	500	258 억		198031	N	N	0	N	00	N
4	20231130	140349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	2	2	0.17	17716212	14750	52.63	1206	1206	1194	1560	840	1200	1201.10	0.38	0	-95	1226	1212	1204	1190	1182	1209	1187	259	360	500	840	1	1	51794579	623	13.66	0.66	12	0.03	88.00	1824.00	1580	20221202	-23.92	1090	20231027	10.28	1569	-23.39	20230522	1090	10.28	20231027	1580	-23.92	20221202	1090	10.28	20231027	2.42	N	022220	500	258 억		198031	N	N	0	N	00	N
5	20231130	130348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	3	2	0.25	13732671	11426	40.77	1206	1206	1194	1560	840	1200	1201.88	0.38	0	-1037	1226	1212	1204	1190	1182	1209	1187	259	360	500	840	1	1	51794579	623	13.67	0.66	12	0.02	88.00	1824.00	1580	20221202	-23.86	1090	20231027	10.37	1569	-23.33	20230522	1090	10.37	20231027	1580	-23.86	20221202	1090	10.37	20231027	2.42	N	022220	500	258 억		198031	N	N	0	N	00	N
6	20231130	120355	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	3	2	0.25	10327930	8596	30.67	1206	1206	1194	1560	840	1200	1201.48	0.38	0	-501	1226	1212	1204	1190	1182	1209	1187	259	360	500	840	1	1	51794579	623	13.67	0.66	12	0.02	88.00	1824.00	1580	20221202	-23.86	1090	20231027	10.37	1569	-23.33	20230522	1090	10.37	20231027	1580	-23.86	20221202	1090	10.37	20231027	2.42	N	022220	500	258 억		198031	N	N	0	N	00	N
7	20231130	110351	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	3	2	0.25	8512450	7086	25.28	1206	1206	1194	1560	840	1200	1201.31	0.38	0	-484	1226	1212	1204	1190	1182	1209	1187	259	360	500	840	1	1	51794579	623	13.67	0.66	12	0.01	88.00	1824.00	1580	20221202	-23.86	1090	20231027	10.37	1569	-23.33	20230522	1090	10.37	20231027	1580	-23.86	20221202	1090	10.37	20231027	2.42	N	022220	500	258 억		198031	N	N	0	N	00	N
8	20231130	100347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	-6	5	-0.50	4971065	4140	14.77	1206	1206	1194	1560	840	1200	1200.74	0.38	0	-450	1226	1212	1204	1190	1182	1209	1187	259	360	500	840	1	1	51794579	618	13.57	0.65	12	0.01	88.00	1824.00	1580	20221202	-24.43	1090	20231027	9.54	1569	-23.90	20230522	1090	9.54	20231027	1580	-24.43	20221202	1090	9.54	20231027	2.42	N	022220	500	258 억		198031	N	N	0	N	00	N
9	20231130	090350	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	6	2	0.50	689832	572	2.04	1206	1206	1206	1560	840	1200	1206.00	0.38	0	-428	1226	1212	1204	1190	1182	1209	1187	259	360	500	840	1	1	51794579	625	13.70	0.66	12	0.00	88.00	1824.00	1580	20221202	-23.67	1090	20231027	10.64	1569	-23.14	20230522	1090	10.64	20231027	1580	-23.67	20221202	1090	10.64	20231027	2.42	N	022220	500	258 억		198031	N	N	0	N	00	N
10	20231129	160348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	-6	5	-0.50	33671727	28025	318.94	1218	1218	1196	1567	845	1206	1201.49	0.39	0	-2054	1214	1210	1205	1201	1196	1212	1203	259	361	500	840	1	1	51794579	622	13.64	0.66	12	0.05	88.00	1824.00	1580	20221202	-24.05	1090	20231027	10.09	1569	-23.52	20230522	1090	10.09	20231027	1580	-24.05	20221202	1090	10.09	20231027	2.42	N	022220	500	258 억		199921	N	N	0	N	00	N
11	20231129	150350	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	-7	5	-0.58	30661201	25516	290.38	1218	1218	1196	1567	845	1206	1201.65	0.39	0	-1573	1214	1210	1205	1201	1196	1212	1203	259	361	500	840	1	1	51794579	621	13.62	0.66	12	0.05	88.00	1824.00	1580	20221202	-24.11	1090	20231027	10.00	1569	-23.58	20230522	1090	10.00	20231027	1580	-24.11	20221202	1090	10.00	20231027	2.42	N	022220	500	258 억		199921	N	N	0	N	00	N
12	20231129	140349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	-6	5	-0.50	12428310	10324	117.49	1218	1218	1200	1567	845	1206	1203.83	0.39	0	-323	1214	1210	1205	1201	1196	1212	1203	259	361	500	840	1	1	51794579	622	13.64	0.66	12	0.02	88.00	1824.00	1580	20221202	-24.05	1090	20231027	10.09	1569	-23.52	20230522	1090	10.09	20231027	1580	-24.05	20221202	1090	10.09	20231027	2.42	N	022220	500	258 억		199921	N	N	0	N	00	N
13	20231129	130351	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	2	2	0.17	10662280	8853	100.75	1218	1218	1200	1567	845	1206	1204.37	0.39	0	-64	1214	1210	1205	1201	1196	1212	1203	259	361	500	840	1	1	51794579	626	13.73	0.66	12	0.02	88.00	1824.00	1580	20221202	-23.54	1090	20231027	10.83	1569	-23.01	20230522	1090	10.83	20231027	1580	-23.54	20221202	1090	10.83	20231027	2.42	N	022220	500	258 억		199921	N	N	0	N	00	N
14	20231129	120351	57	100.00	KOSDAQ		화학	N	N	N	N		N	1209	3	2	0.25	8330443	6924	78.80	1218	1218	1200	1567	845	1206	1203.13	0.39	0	-19	1214	1210	1205	1201	1196	1212	1203	259	361	500	840	1	1	51794579	626	13.74	0.66	12	0.01	88.00	1824.00	1580	20221202	-23.48	1090	20231027	10.92	1569	-22.94	20230522	1090	10.92	20231027	1580	-23.48	20221202	1090	10.92	20231027	2.42	N	022220	500	258 억		199921	N	N	0	N	00	N
15	20231129	110350	57	100.00	KOSDAQ		화학	N	N	N	N		N	1209	3	2	0.25	3138588	2599	29.58	1218	1218	1201	1567	845	1206	1207.61	0.39	0	-19	1214	1210	1205	1201	1196	1212	1203	259	361	500	840	1	1	51794579	626	13.74	0.66	12	0.01	88.00	1824.00	1580	20221202	-23.48	1090	20231027	10.92	1569	-22.94	20230522	1090	10.92	20231027	1580	-23.48	20221202	1090	10.92	20231027	2.42	N	022220	500	258 억		199921	N	N	0	N	00	N
16	20231129	100347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1211	5	2	0.41	727432	598	6.81	1218	1218	1203	1567	845	1206	1216.44	0.39	0	-5	1214	1210	1205	1201	1196	1212	1203	259	361	500	840	1	1	51794579	627	13.76	0.66	12	0.00	88.00	1824.00	1580	20221202	-23.35	1090	20231027	11.10	1569	-22.82	20230522	1090	11.10	20231027	1580	-23.35	20221202	1090	11.10	20231027	2.42	N	022220	500	258 억		199921	N	N	0	N	00	N
17	20231129	090347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	12	2	1.00	560280	460	5.24	1218	1218	1218	1567	845	1206	1218.00	0.39	0	0	1214	1210	1205	1201	1196	1212	1203	259	361	500	840	1	1	51794579	631	13.84	0.67	12	0.00	88.00	1824.00	1580	20221202	-22.91	1090	20231027	11.74	1569	-22.37	20230522	1090	11.74	20231027	1580	-22.91	20221202	1090	11.74	20231027	2.42	N	022220	500	258 억		199921	N	N	0	N	00	N
18	20231128	160349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	2	2	0.17	10478534	8702	26.25	1204	1209	1200	1565	843	1204	1204.15	0.39	0	-266	1238	1221	1210	1193	1182	1215	1187	259	361	500	840	1	1	51794579	625	13.70	0.66	12	0.02	88.00	1824.00	1580	20221202	-23.67	1090	20231027	10.64	1569	-23.14	20230522	1090	10.64	20231027	1580	-23.67	20221202	1090	10.64	20231027	2.42	N	022220	500	258 억		200187	N	N	0	N	00	N
19	20231128	150327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	1	2	0.08	10261468	8522	25.71	1204	1209	1200	1565	843	1204	1204.11	0.39	0	-268	1238	1221	1210	1193	1182	1215	1187	259	361	500	840	1	1	51794579	624	13.69	0.66	12	0.02	88.00	1824.00	1580	20221202	-23.73	1090	20231027	10.55	1569	-23.20	20230522	1090	10.55	20231027	1580	-23.73	20221202	1090	10.55	20231027	2.42	N	022220	500	258 억		200187	N	N	0	N	00	N
20	20231128	140347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	-2	5	-0.17	9953562	8266	24.94	1204	1209	1200	1565	843	1204	1204.16	0.39	0	-114	1238	1221	1210	1193	1182	1215	1187	259	361	500	840	1	1	51794579	623	13.66	0.66	12	0.02	88.00	1824.00	1580	20221202	-23.92	1090	20231027	10.28	1569	-23.39	20230522	1090	10.28	20231027	1580	-23.92	20221202	1090	10.28	20231027	2.42	N	022220	500	258 억		200187	N	N	0	N	00	N
21	20231128	130346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	-3	5	-0.25	9723549	8075	24.36	1204	1209	1200	1565	843	1204	1204.15	0.39	0	-172	1238	1221	1210	1193	1182	1215	1187	259	361	500	840	1	1	51794579	622	13.65	0.66	12	0.02	88.00	1824.00	1580	20221202	-23.99	1090	20231027	10.18	1569	-23.45	20230522	1090	10.18	20231027	1580	-23.99	20221202	1090	10.18	20231027	2.42	N	022220	500	258 억		200187	N	N	0	N	00	N
22	20231128	120346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	-1	5	-0.08	3205104	2658	8.02	1204	1209	1201	1565	843	1204	1205.83	0.39	0	64	1238	1221	1210	1193	1182	1215	1187	259	361	500	840	1	1	51794579	623	13.67	0.66	12	0.01	88.00	1824.00	1580	20221202	-23.86	1090	20231027	10.37	1569	-23.33	20230522	1090	10.37	20231027	1580	-23.86	20221202	1090	10.37	20231027	2.42	N	022220	500	258 억		200187	N	N	0	N	00	N
23	20231128	110346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	4	2	0.33	3123142	2590	7.81	1204	1209	1201	1565	843	1204	1205.85	0.39	0	64	1238	1221	1210	1193	1182	1215	1187	259	361	500	840	1	1	51794579	626	13.73	0.66	12	0.01	88.00	1824.00	1580	20221202	-23.54	1090	20231027	10.83	1569	-23.01	20230522	1090	10.83	20231027	1580	-23.54	20221202	1090	10.83	20231027	2.42	N	022220	500	258 억		200187	N	N	0	N	00	N
24	20231128	100346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	0	3	0.00	2823404	2341	7.06	1204	1209	1201	1565	843	1204	1206.07	0.39	0	98	1238	1221	1210	1193	1182	1215	1187	259	361	500	840	1	1	51794579	624	13.68	0.66	12	0.00	88.00	1824.00	1580	20221202	-23.80	1090	20231027	10.46	1569	-23.26	20230522	1090	10.46	20231027	1580	-23.80	20221202	1090	10.46	20231027	2.42	N	022220	500	258 억		200187	N	N	0	N	00	N
25	20231128	090345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	-3	5	-0.25	317406	264	0.80	1204	1204	1201	1565	843	1204	1202.30	0.39	0	0	1238	1221	1210	1193	1182	1215	1187	259	361	500	840	1	1	51794579	622	13.65	0.66	12	0.00	88.00	1824.00	1580	20221202	-23.99	1090	20231027	10.18	1569	-23.45	20230522	1090	10.18	20231027	1580	-23.99	20221202	1090	10.18	20231027	2.42	N	022220	500	258 억		200187	N	N	0	N	00	N
26	20231127	160347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	-15	5	-1.23	39605253	32849	223.42	1223	1227	1199	1584	854	1219	1205.68	0.39	0	-720	1235	1227	1218	1210	1201	1231	1214	259	365	500	850	1	1	51794579	624	13.68	0.66	12	0.06	88.00	1824.00	1580	20221202	-23.80	1090	20231027	10.46	1569	-23.26	20230522	1090	10.46	20231027	1580	-23.80	20221202	1090	10.46	20231027	2.40	N	022220	500	258 억		200900	N	N	0	N	00	N
27	20231127	150345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	-15	5	-1.23	38829887	32205	219.04	1223	1227	1199	1584	854	1219	1205.71	0.39	0	-720	1235	1227	1218	1210	1201	1231	1214	259	365	500	850	1	1	51794579	624	13.68	0.66	12	0.06	88.00	1824.00	1580	20221202	-23.80	1090	20231027	10.46	1569	-23.26	20230522	1090	10.46	20231027	1580	-23.80	20221202	1090	10.46	20231027	2.40	N	022220	500	258 억		200900	N	N	0	N	00	N
28	20231127	140348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	-14	5	-1.15	28009096	23197	157.77	1223	1227	1200	1584	854	1219	1207.44	0.39	0	130	1235	1227	1218	1210	1201	1231	1214	259	365	500	850	1	1	51794579	624	13.69	0.66	12	0.04	88.00	1824.00	1580	20221202	-23.73	1090	20231027	10.55	1569	-23.20	20230522	1090	10.55	20231027	1580	-23.73	20221202	1090	10.55	20231027	2.40	N	022220	500	258 억		200900	N	N	0	N	00	N
29	20231127	130347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	-18	5	-1.48	27896092	23103	157.13	1223	1227	1200	1584	854	1219	1207.47	0.39	0	163	1235	1227	1218	1210	1201	1231	1214	259	365	500	850	1	1	51794579	622	13.65	0.66	12	0.04	88.00	1824.00	1580	20221202	-23.99	1090	20231027	10.18	1569	-23.45	20230522	1090	10.18	20231027	1580	-23.99	20221202	1090	10.18	20231027	2.40	N	022220	500	258 억		200900	N	N	0	N	00	N
30	20231127	120347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	-17	5	-1.39	18688652	15437	104.99	1223	1227	1202	1584	854	1219	1210.64	0.39	0	248	1235	1227	1218	1210	1201	1231	1214	259	365	500	850	1	1	51794579	623	13.66	0.66	12	0.03	88.00	1824.00	1580	20221202	-23.92	1090	20231027	10.28	1569	-23.39	20230522	1090	10.28	20231027	1580	-23.92	20221202	1090	10.28	20231027	2.40	N	022220	500	258 억		200900	N	N	0	N	00	N
31	20231127	110342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	-16	5	-1.31	14371485	11848	80.58	1223	1227	1203	1584	854	1219	1212.99	0.39	0	248	1235	1227	1218	1210	1201	1231	1214	259	365	500	850	1	1	51794579	623	13.67	0.66	12	0.02	88.00	1824.00	1580	20221202	-23.86	1090	20231027	10.37	1569	-23.33	20230522	1090	10.37	20231027	1580	-23.86	20221202	1090	10.37	20231027	2.40	N	022220	500	258 억		200900	N	N	0	N	00	N
32	20231127	100342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	-12	5	-0.98	8344285	6846	46.56	1223	1227	1207	1584	854	1219	1218.86	0.39	0	230	1235	1227	1218	1210	1201	1231	1214	259	365	500	850	1	1	51794579	625	13.72	0.66	12	0.01	88.00	1824.00	1580	20221202	-23.61	1090	20231027	10.73	1569	-23.07	20230522	1090	10.73	20231027	1580	-23.61	20221202	1090	10.73	20231027	2.40	N	022220	500	258 억		200900	N	N	0	N	00	N
33	20231127	090343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1226	7	2	0.57	79570	65	0.44	1223	1226	1223	1584	854	1219	1224.15	0.39	0	-3	1235	1227	1218	1210	1201	1231	1214	259	365	500	850	1	1	51794579	635	13.93	0.67	12	0.00	88.00	1824.00	1580	20221202	-22.41	1090	20231027	12.48	1569	-21.86	20230522	1090	12.48	20231027	1580	-22.41	20221202	1090	12.48	20231027	2.40	N	022220	500	258 억		200900	N	N	0	N	00	N
34	20231124	160339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	10	2	0.83	17844503	14671	30.63	1211	1226	1209	1571	847	1209	1216.31	0.39	0	1290	1241	1225	1217	1201	1193	1221	1197	259	362	500	840	1	1	51794579	631	13.85	0.67	12	0.03	88.00	1824.00	1580	20221202	-22.85	1090	20231027	11.83	1569	-22.31	20230522	1090	11.83	20231027	1580	-22.85	20221202	1090	11.83	20231027	2.38	N	022220	500	258 억		199610	N	N	0	N	00	N
35	20231124	150345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	9	2	0.74	12725946	10472	21.86	1211	1226	1209	1571	847	1209	1215.24	0.39	0	1285	1241	1225	1217	1201	1193	1221	1197	259	362	500	840	1	1	51794579	631	13.84	0.67	12	0.02	88.00	1824.00	1580	20221202	-22.91	1090	20231027	11.74	1569	-22.37	20230522	1090	11.74	20231027	1580	-22.91	20221202	1090	11.74	20231027	2.38	N	022220	500	258 억		199610	N	N	0	N	00	N
36	20231124	140345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	3	2	0.25	11659920	9594	20.03	1211	1226	1209	1571	847	1209	1215.33	0.39	0	1367	1241	1225	1217	1201	1193	1221	1197	259	362	500	840	1	1	51794579	628	13.77	0.66	12	0.02	88.00	1824.00	1580	20221202	-23.29	1090	20231027	11.19	1569	-22.75	20230522	1090	11.19	20231027	1580	-23.29	20221202	1090	11.19	20231027	2.38	N	022220	500	258 억		199610	N	N	0	N	00	N
37	20231124	130342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	3	2	0.25	9436977	7760	16.20	1211	1226	1209	1571	847	1209	1216.11	0.39	0	1268	1241	1225	1217	1201	1193	1221	1197	259	362	500	840	1	1	51794579	628	13.77	0.66	12	0.01	88.00	1824.00	1580	20221202	-23.29	1090	20231027	11.19	1569	-22.75	20230522	1090	11.19	20231027	1580	-23.29	20221202	1090	11.19	20231027	2.38	N	022220	500	258 억		199610	N	N	0	N	00	N
38	20231124	120346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	11	2	0.91	8685386	7142	14.91	1211	1226	1209	1571	847	1209	1216.10	0.39	0	1117	1241	1225	1217	1201	1193	1221	1197	259	362	500	840	1	1	51794579	632	13.86	0.67	12	0.01	88.00	1824.00	1580	20221202	-22.78	1090	20231027	11.93	1569	-22.24	20230522	1090	11.93	20231027	1580	-22.78	20221202	1090	11.93	20231027	2.38	N	022220	500	258 억		199610	N	N	0	N	00	N
39	20231124	110343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	9	2	0.74	4741187	3913	8.17	1211	1218	1209	1571	847	1209	1211.65	0.39	0	628	1241	1225	1217	1201	1193	1221	1197	259	362	500	840	1	1	51794579	631	13.84	0.67	12	0.01	88.00	1824.00	1580	20221202	-22.91	1090	20231027	11.74	1569	-22.37	20230522	1090	11.74	20231027	1580	-22.91	20221202	1090	11.74	20231027	2.38	N	022220	500	258 억		199610	N	N	0	N	00	N
40	20231124	100342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	8	2	0.66	3481821	2877	6.01	1211	1218	1209	1571	847	1209	1210.23	0.39	0	258	1241	1225	1217	1201	1193	1221	1197	259	362	500	840	1	1	51794579	630	13.83	0.67	12	0.01	88.00	1824.00	1580	20221202	-22.97	1090	20231027	11.65	1569	-22.43	20230522	1090	11.65	20231027	1580	-22.97	20221202	1090	11.65	20231027	2.38	N	022220	500	258 억		199610	N	N	0	N	00	N
41	20231124	090342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	3	2	0.25	179245	148	0.31	1211	1212	1211	1571	847	1209	1211.11	0.39	0	17	1241	1225	1217	1201	1193	1221	1197	259	362	500	840	1	1	51794579	628	13.77	0.66	12	0.00	88.00	1824.00	1580	20221202	-23.29	1090	20231027	11.19	1569	-22.75	20230522	1090	11.19	20231027	1580	-23.29	20221202	1090	11.19	20231027	2.38	N	022220	500	258 억		199610	N	N	0	N	00	N
42	20231123	160338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1209	-16	5	-1.31	58316008	47876	212.08	1225	1233	1209	1592	858	1225	1218.06	0.38	0	841	1245	1235	1230	1220	1215	1232	1217	259	367	500	850	1	1	51794579	626	13.74	0.66	12	0.09	88.00	1824.00	1610	20221121	-24.91	1090	20231027	10.92	1569	-22.94	20230522	1090	10.92	20231027	1580	-23.48	20221202	1090	10.92	20231027	2.36	N	022220	500	258 억		198770	N	N	0	N	00	N
43	20231123	150350	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	-6	5	-0.49	54684100	44872	198.78	1225	1233	1214	1592	858	1225	1218.67	0.38	0	3481	1245	1235	1230	1220	1215	1232	1217	259	367	500	850	1	1	51794579	631	13.85	0.67	12	0.09	88.00	1824.00	1610	20221121	-24.29	1090	20231027	11.83	1569	-22.31	20230522	1090	11.83	20231027	1580	-22.85	20221202	1090	11.83	20231027	2.36	N	022220	500	258 억		198770	N	N	0	N	00	N
44	20231123	140345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	-8	5	-0.65	54410838	44648	197.79	1225	1233	1214	1592	858	1225	1218.66	0.38	0	3649	1245	1235	1230	1220	1215	1232	1217	259	367	500	850	1	1	51794579	630	13.83	0.67	12	0.09	88.00	1824.00	1610	20221121	-24.41	1090	20231027	11.65	1569	-22.43	20230522	1090	11.65	20231027	1580	-22.97	20221202	1090	11.65	20231027	2.36	N	022220	500	258 억		198770	N	N	0	N	00	N
45	20231123	130348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	-5	5	-0.41	36685935	30062	133.17	1225	1233	1217	1592	858	1225	1220.34	0.38	0	3723	1245	1235	1230	1220	1215	1232	1217	259	367	500	850	1	1	51794579	632	13.86	0.67	12	0.06	88.00	1824.00	1610	20221121	-24.22	1090	20231027	11.93	1569	-22.24	20230522	1090	11.93	20231027	1580	-22.78	20221202	1090	11.93	20231027	2.36	N	022220	500	258 억		198770	N	N	0	N	00	N
46	20231123	120342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1230	5	2	0.41	22440330	18375	81.40	1225	1233	1218	1592	858	1225	1221.24	0.38	0	2999	1245	1235	1230	1220	1215	1232	1217	259	367	500	850	1	1	51794579	637	13.98	0.67	12	0.04	88.00	1824.00	1610	20221121	-23.60	1090	20231027	12.84	1569	-21.61	20230522	1090	12.84	20231027	1580	-22.15	20221202	1090	12.84	20231027	2.36	N	022220	500	258 억		198770	N	N	0	N	00	N
47	20231123	110349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1230	5	2	0.41	20332825	16661	73.81	1225	1233	1218	1592	858	1225	1220.38	0.38	0	2836	1245	1235	1230	1220	1215	1232	1217	259	367	500	850	1	1	51794579	637	13.98	0.67	12	0.03	88.00	1824.00	1610	20221121	-23.60	1090	20231027	12.84	1569	-21.61	20230522	1090	12.84	20231027	1580	-22.15	20221202	1090	12.84	20231027	2.36	N	022220	500	258 억		198770	N	N	0	N	00	N
48	20231123	100344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1227	2	2	0.16	20150917	16513	73.15	1225	1233	1218	1592	858	1225	1220.31	0.38	0	2789	1245	1235	1230	1220	1215	1232	1217	259	367	500	850	1	1	51794579	636	13.94	0.67	12	0.03	88.00	1824.00	1610	20221121	-23.79	1090	20231027	12.57	1569	-21.80	20230522	1090	12.57	20231027	1580	-22.34	20221202	1090	12.57	20231027	2.36	N	022220	500	258 억		198770	N	N	0	N	00	N
49	20231123	090340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1233	8	2	0.65	618633	505	2.24	1225	1233	1225	1592	858	1225	1225.02	0.38	0	0	1245	1235	1230	1220	1215	1232	1217	259	367	500	850	1	1	51794579	639	14.01	0.68	12	0.00	88.00	1824.00	1610	20221121	-23.42	1090	20231027	13.12	1569	-21.41	20230522	1090	13.12	20231027	1580	-21.96	20221202	1090	13.12	20231027	2.36	N	022220	500	258 억		198770	N	N	0	N	00	N
50	20231122	160332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	-14	5	-1.13	27766396	22574	74.20	1240	1240	1225	1610	868	1239	1230.02	0.38	0	-626	1249	1243	1233	1227	1217	1247	1231	259	371	500	860	1	1	51794579	634	13.92	0.67	12	0.04	88.00	1824.00	1610	20221121	-23.91	1090	20231027	12.39	1569	-21.92	20230522	1090	12.39	20231027	1580	-22.47	20221202	1090	12.39	20231027	2.40	N	022220	500	258 억		199397	N	N	0	N	00	N
51	20231122	150339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1233	-6	5	-0.48	23947742	19468	63.99	1240	1240	1225	1610	868	1239	1230.11	0.38	0	431	1249	1243	1233	1227	1217	1247	1231	259	371	500	860	1	1	51794579	639	14.01	0.68	12	0.04	88.00	1824.00	1610	20221121	-23.42	1090	20231027	13.12	1569	-21.41	20230522	1090	13.12	20231027	1580	-21.96	20221202	1090	13.12	20231027	2.40	N	022220	500	258 억		199397	N	N	0	N	00	N
52	20231122	140333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1234	-5	5	-0.40	21930239	17833	58.62	1240	1240	1225	1610	868	1239	1229.76	0.38	0	431	1249	1243	1233	1227	1217	1247	1231	259	371	500	860	1	1	51794579	639	14.02	0.68	12	0.03	88.00	1824.00	1610	20221121	-23.35	1090	20231027	13.21	1569	-21.35	20230522	1090	13.21	20231027	1580	-21.90	20221202	1090	13.21	20231027	2.40	N	022220	500	258 억		199397	N	N	0	N	00	N
53	20231122	130345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1233	-6	5	-0.48	21340742	17355	57.05	1240	1240	1225	1610	868	1239	1229.66	0.38	0	515	1249	1243	1233	1227	1217	1247	1231	259	371	500	860	1	1	51794579	639	14.01	0.68	12	0.03	88.00	1824.00	1610	20221121	-23.42	1090	20231027	13.12	1569	-21.41	20230522	1090	13.12	20231027	1580	-21.96	20221202	1090	13.12	20231027	2.40	N	022220	500	258 억		199397	N	N	0	N	00	N
54	20231122	120347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1234	-5	5	-0.40	16226115	13213	43.43	1240	1240	1225	1610	868	1239	1228.04	0.38	0	525	1249	1243	1233	1227	1217	1247	1231	259	371	500	860	1	1	51794579	639	14.02	0.68	12	0.03	88.00	1824.00	1610	20221121	-23.35	1090	20231027	13.21	1569	-21.35	20230522	1090	13.21	20231027	1580	-21.90	20221202	1090	13.21	20231027	2.40	N	022220	500	258 억		199397	N	N	0	N	00	N
55	20231122	110358	57	100.00	KOSDAQ		화학	N	N	N	N		N	1235	-4	5	-0.32	14803460	12054	39.62	1240	1240	1225	1610	868	1239	1228.10	0.38	0	754	1249	1243	1233	1227	1217	1247	1231	259	371	500	860	1	1	51794579	640	14.03	0.68	12	0.02	88.00	1824.00	1610	20221121	-23.29	1090	20231027	13.30	1569	-21.29	20230522	1090	13.30	20231027	1580	-21.84	20221202	1090	13.30	20231027	2.40	N	022220	500	258 억		199397	N	N	0	N	00	N
56	20231122	100351	57	100.00	KOSDAQ		화학	N	N	N	N		N	1236	-3	5	-0.24	1898121	1531	5.03	1240	1240	1236	1610	868	1239	1239.79	0.38	0	763	1249	1243	1233	1227	1217	1247	1231	259	371	500	860	1	1	51794579	640	14.05	0.68	12	0.00	88.00	1824.00	1610	20221121	-23.23	1090	20231027	13.39	1569	-21.22	20230522	1090	13.39	20231027	1580	-21.77	20221202	1090	13.39	20231027	2.40	N	022220	500	258 억		199397	N	N	0	N	00	N
57	20231122	090333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1240	1	2	0.08	1693840	1366	4.49	1240	1240	1240	1610	868	1239	1240.00	0.38	0	819	1249	1243	1233	1227	1217	1247	1231	259	371	500	860	1	1	51794579	642	14.09	0.68	12	0.00	88.00	1824.00	1610	20221121	-22.98	1090	20231027	13.76	1569	-20.97	20230522	1090	13.76	20231027	1580	-21.52	20221202	1090	13.76	20231027	2.40	N	022220	500	258 억		199397	N	N	0	N	00	N
58	20231121	160336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1239	3	2	0.24	37312455	30339	72.80	1237	1239	1223	1606	866	1236	1229.85	0.38	0	1697	1252	1244	1231	1223	1210	1248	1227	259	370	500	860	1	1	51794579	642	14.08	0.68	12	0.06	88.00	1824.00	1610	20221121	-23.04	1090	20231027	13.67	1569	-21.03	20230522	1090	13.67	20231027	1610	-23.04	20221121	1090	13.67	20231027	2.39	N	022220	500	258 억		197701	N	N	0	N	00	N
59	20231121	150336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1227	-9	5	-0.73	35642633	28990	69.57	1237	1238	1223	1606	866	1236	1229.48	0.38	0	2015	1252	1244	1231	1223	1210	1248	1227	259	370	500	860	1	1	51794579	636	13.94	0.67	12	0.06	88.00	1824.00	1610	20221121	-23.79	1090	20231027	12.57	1569	-21.80	20230522	1090	12.57	20231027	1610	-23.79	20221121	1090	12.57	20231027	2.39	N	022220	500	258 억		197701	N	N	0	N	00	N
60	20231121	140332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	-8	5	-0.65	21527277	17473	41.93	1237	1238	1223	1606	866	1236	1232.03	0.38	0	1231	1252	1244	1231	1223	1210	1248	1227	259	370	500	860	1	1	51794579	636	13.95	0.67	12	0.03	88.00	1824.00	1610	20221121	-23.73	1090	20231027	12.66	1569	-21.73	20230522	1090	12.66	20231027	1610	-23.73	20221121	1090	12.66	20231027	2.39	N	022220	500	258 억		197701	N	N	0	N	00	N
61	20231121	130333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1236	0	3	0.00	17601628	14287	34.28	1237	1237	1223	1606	866	1236	1232.00	0.38	0	594	1252	1244	1231	1223	1210	1248	1227	259	370	500	860	1	1	51794579	640	14.05	0.68	12	0.03	88.00	1824.00	1610	20221121	-23.23	1090	20231027	13.39	1569	-21.22	20230522	1090	13.39	20231027	1610	-23.23	20221121	1090	13.39	20231027	2.39	N	022220	500	258 억		197701	N	N	0	N	00	N
62	20231121	120331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1237	1	2	0.08	17152790	13924	33.41	1237	1237	1223	1606	866	1236	1231.89	0.38	0	648	1252	1244	1231	1223	1210	1248	1227	259	370	500	860	1	1	51794579	641	14.06	0.68	12	0.03	88.00	1824.00	1610	20221121	-23.17	1090	20231027	13.49	1569	-21.16	20230522	1090	13.49	20231027	1610	-23.17	20221121	1090	13.49	20231027	2.39	N	022220	500	258 억		197701	N	N	0	N	00	N
63	20231121	110331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1235	-1	5	-0.08	14832349	12041	28.89	1237	1237	1223	1606	866	1236	1231.82	0.38	0	625	1252	1244	1231	1223	1210	1248	1227	259	370	500	860	1	1	51794579	640	14.03	0.68	12	0.02	88.00	1824.00	1610	20221121	-23.29	1090	20231027	13.30	1569	-21.29	20230522	1090	13.30	20231027	1610	-23.29	20221121	1090	13.30	20231027	2.39	N	022220	500	258 억		197701	N	N	0	N	00	N
64	20231121	100324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1226	-10	5	-0.81	13147290	10673	25.61	1237	1237	1223	1606	866	1236	1231.83	0.38	0	563	1252	1244	1231	1223	1210	1248	1227	259	370	500	860	1	1	51794579	635	13.93	0.67	12	0.02	88.00	1824.00	1610	20221121	-23.85	1090	20231027	12.48	1569	-21.86	20230522	1090	12.48	20231027	1610	-23.85	20221121	1090	12.48	20231027	2.39	N	022220	500	258 억		197701	N	N	0	N	00	N
65	20231121	090328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1231	-5	5	-0.40	7099472	5740	13.77	1237	1237	1231	1606	866	1236	1236.84	0.38	0	-258	1252	1244	1231	1223	1210	1248	1227	259	370	500	860	1	1	51794579	638	13.99	0.67	12	0.01	88.00	1824.00	1610	20221121	-23.54	1090	20231027	12.94	1569	-21.54	20230522	1090	12.94	20231027	1610	-23.54	20221121	1090	12.94	20231027	2.39	N	022220	500	258 억		197701	N	N	0	N	00	N
66	20231120	160328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1236	15	2	1.23	51104642	41472	169.79	1222	1239	1218	1587	855	1221	1232.27	0.38	0	920	1233	1227	1216	1210	1199	1221	1204	259	366	500	850	1	1	51794579	640	14.05	0.68	12	0.08	88.00	1824.00	1610	20221121	-23.23	1090	20231027	13.39	1569	-21.22	20230522	1090	13.39	20231027	1610	-23.23	20221121	1090	13.39	20231027	2.41	N	022220	500	258 억		196781	N	N	0	N	00	N
67	20231120	150331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1232	11	2	0.90	49228406	39950	163.56	1222	1239	1218	1587	855	1221	1232.25	0.38	0	757	1233	1227	1216	1210	1199	1221	1204	259	366	500	850	1	1	51794579	638	14.00	0.68	12	0.08	88.00	1824.00	1610	20221121	-23.48	1090	20231027	13.03	1569	-21.48	20230522	1090	13.03	20231027	1610	-23.48	20221121	1090	13.03	20231027	2.41	N	022220	500	258 억		196781	N	N	0	N	00	N
68	20231120	140331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1231	10	2	0.82	38531180	31293	128.12	1222	1237	1218	1587	855	1221	1231.30	0.38	0	490	1233	1227	1216	1210	1199	1221	1204	259	366	500	850	1	1	51794579	638	13.99	0.67	12	0.06	88.00	1824.00	1610	20221121	-23.54	1090	20231027	12.94	1569	-21.54	20230522	1090	12.94	20231027	1610	-23.54	20221121	1090	12.94	20231027	2.41	N	022220	500	258 억		196781	N	N	0	N	00	N
69	20231120	130329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1230	9	2	0.74	35232339	28615	117.15	1222	1237	1218	1587	855	1221	1231.25	0.38	0	512	1233	1227	1216	1210	1199	1221	1204	259	366	500	850	1	1	51794579	637	13.98	0.67	12	0.06	88.00	1824.00	1610	20221121	-23.60	1090	20231027	12.84	1569	-21.61	20230522	1090	12.84	20231027	1610	-23.60	20221121	1090	12.84	20231027	2.41	N	022220	500	258 억		196781	N	N	0	N	00	N
70	20231120	120329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1235	14	2	1.15	32697273	26557	108.73	1222	1237	1218	1587	855	1221	1231.21	0.38	0	107	1233	1227	1216	1210	1199	1221	1204	259	366	500	850	1	1	51794579	640	14.03	0.68	12	0.05	88.00	1824.00	1610	20221121	-23.29	1090	20231027	13.30	1569	-21.29	20230522	1090	13.30	20231027	1610	-23.29	20221121	1090	13.30	20231027	2.41	N	022220	500	258 억		196781	N	N	0	N	00	N
71	20231120	110328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	7	2	0.57	29828242	24226	99.19	1222	1237	1218	1587	855	1221	1231.25	0.38	0	-275	1233	1227	1216	1210	1199	1221	1204	259	366	500	850	1	1	51794579	636	13.95	0.67	12	0.05	88.00	1824.00	1610	20221121	-23.73	1090	20231027	12.66	1569	-21.73	20230522	1090	12.66	20231027	1610	-23.73	20221121	1090	12.66	20231027	2.41	N	022220	500	258 억		196781	N	N	0	N	00	N
72	20231120	100328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1227	6	2	0.49	5330189	4356	17.83	1222	1228	1218	1587	855	1221	1223.64	0.38	0	-559	1233	1227	1216	1210	1199	1221	1204	259	366	500	850	1	1	51794579	636	13.94	0.67	12	0.01	88.00	1824.00	1610	20221121	-23.79	1090	20231027	12.57	1569	-21.80	20230522	1090	12.57	20231027	1610	-23.79	20221121	1090	12.57	20231027	2.41	N	022220	500	258 억		196781	N	N	0	N	00	N
73	20231120	090330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	0	3	0.00	142973	117	0.48	1222	1222	1221	1587	855	1221	1221.99	0.38	0	-1	1233	1227	1216	1210	1199	1221	1204	259	366	500	850	1	1	51794579	632	13.88	0.67	12	0.00	88.00	1824.00	1610	20221121	-24.16	1090	20231027	12.02	1569	-22.18	20230522	1090	12.02	20231027	1610	-24.16	20221121	1090	12.02	20231027	2.41	N	022220	500	258 억		196781	N	N	0	N	00	N
74	20231117	160336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	-1	5	-0.08	29582291	24425	108.57	1222	1222	1205	1588	856	1222	1211.15	0.38	0	1818	1238	1229	1218	1209	1198	1234	1214	259	366	500	850	1	1	51794579	632	13.88	0.67	12	0.05	88.00	1824.00	1610	20221121	-24.16	1090	20231027	12.02	1569	-22.18	20230522	1090	12.02	20231027	1610	-24.16	20221121	1090	12.02	20231027	2.41	N	022220	500	258 억		195792	N	N	0	N	00	N
75	20231117	150338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	-2	5	-0.16	25847947	21353	94.91	1222	1222	1205	1588	856	1222	1210.51	0.38	0	1572	1238	1229	1218	1209	1198	1234	1214	259	366	500	850	1	1	51794579	632	13.86	0.67	12	0.04	88.00	1824.00	1610	20221121	-24.22	1090	20231027	11.93	1569	-22.24	20230522	1090	11.93	20231027	1610	-24.22	20221121	1090	11.93	20231027	2.41	N	022220	500	258 억		195792	N	N	0	N	00	N
76	20231117	140337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	-3	5	-0.25	21299751	17612	78.29	1222	1222	1205	1588	856	1222	1209.39	0.38	0	1346	1238	1229	1218	1209	1198	1234	1214	259	366	500	850	1	1	51794579	631	13.85	0.67	12	0.03	88.00	1824.00	1610	20221121	-24.29	1090	20231027	11.83	1569	-22.31	20230522	1090	11.83	20231027	1610	-24.29	20221121	1090	11.83	20231027	2.41	N	022220	500	258 억		195792	N	N	0	N	00	N
77	20231117	130336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	-15	5	-1.23	17077876	14123	62.78	1222	1222	1205	1588	856	1222	1209.22	0.38	0	809	1238	1229	1218	1209	1198	1234	1214	259	366	500	850	1	1	51794579	625	13.72	0.66	12	0.03	88.00	1824.00	1610	20221121	-25.03	1090	20231027	10.73	1569	-23.07	20230522	1090	10.73	20231027	1610	-25.03	20221121	1090	10.73	20231027	2.41	N	022220	500	258 억		195792	N	N	0	N	00	N
78	20231117	120336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	-16	5	-1.31	16160986	13363	59.40	1222	1222	1205	1588	856	1222	1209.38	0.38	0	809	1238	1229	1218	1209	1198	1234	1214	259	366	500	850	1	1	51794579	625	13.70	0.66	12	0.03	88.00	1824.00	1610	20221121	-25.09	1090	20231027	10.64	1569	-23.14	20230522	1090	10.64	20231027	1610	-25.09	20221121	1090	10.64	20231027	2.41	N	022220	500	258 억		195792	N	N	0	N	00	N
79	20231117	110337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	-9	5	-0.74	14482023	11971	53.21	1222	1222	1205	1588	856	1222	1209.76	0.38	0	809	1238	1229	1218	1209	1198	1234	1214	259	366	500	850	1	1	51794579	628	13.78	0.67	12	0.02	88.00	1824.00	1610	20221121	-24.66	1090	20231027	11.28	1569	-22.69	20230522	1090	11.28	20231027	1610	-24.66	20221121	1090	11.28	20231027	2.41	N	022220	500	258 억		195792	N	N	0	N	00	N
80	20231117	100337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	-1	5	-0.08	1251911	1032	4.59	1222	1222	1205	1588	856	1222	1213.09	0.38	0	-95	1238	1229	1218	1209	1198	1234	1214	259	366	500	850	1	1	51794579	632	13.88	0.67	12	0.00	88.00	1824.00	1610	20221121	-24.16	1090	20231027	12.02	1569	-22.18	20230522	1090	12.02	20231027	1610	-24.16	20221121	1090	12.02	20231027	2.41	N	022220	500	258 억		195792	N	N	0	N	00	N
81	20231117	090337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	-7	5	-0.57	118368	97	0.43	1222	1222	1215	1588	856	1222	1220.29	0.38	0	9	1238	1229	1218	1209	1198	1234	1214	259	366	500	850	1	1	51794579	629	13.81	0.67	12	0.00	88.00	1824.00	1610	20221121	-24.53	1090	20231027	11.47	1569	-22.56	20230522	1090	11.47	20231027	1610	-24.53	20221121	1090	11.47	20231027	2.41	N	022220	500	258 억		195792	N	N	0	N	00	N
82	20231116	160336	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	1214	-7	5	-0.57	26913611	22073	11.25	1218	1227	1207	1587	855	1221	1219.30	0.37	0	2411	1268	1244	1207	1183	1146	1256	1195	259	366	500	850	1	1	51794579	629	13.80	0.67	12	0.04	88.00	1824.00	1610	20221121	-24.60	1090	20231027	11.38	1569	-22.63	20230522	1090	11.38	20231027	1610	-24.60	20221121	1090	11.38	20231027	2.41	N	022220	500	258 억		193324	N	N	0	N	00	N
83	20231116	150335	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	1213	-8	5	-0.66	26112097	21415	10.91	1218	1227	1207	1587	855	1221	1219.34	0.37	0	2410	1268	1244	1207	1183	1146	1256	1195	259	366	500	850	1	1	51794579	628	13.78	0.67	12	0.04	88.00	1824.00	1610	20221121	-24.66	1090	20231027	11.28	1569	-22.69	20230522	1090	11.28	20231027	1610	-24.66	20221121	1090	11.28	20231027	2.41	N	022220	500	258 억		193324	N	N	0	N	00	N
84	20231116	140331	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	1210	-11	5	-0.90	23350121	19139	9.75	1218	1227	1207	1587	855	1221	1220.03	0.37	0	2109	1268	1244	1207	1183	1146	1256	1195	259	366	500	850	1	1	51794579	627	13.75	0.66	12	0.04	88.00	1824.00	1610	20221121	-24.84	1090	20231027	11.01	1569	-22.88	20230522	1090	11.01	20231027	1610	-24.84	20221121	1090	11.01	20231027	2.41	N	022220	500	258 억		193324	N	N	0	N	00	N
85	20231116	130335	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	1217	-4	5	-0.33	18786073	15385	7.84	1218	1227	1208	1587	855	1221	1221.06	0.37	0	1909	1268	1244	1207	1183	1146	1256	1195	259	366	500	850	1	1	51794579	630	13.83	0.67	12	0.03	88.00	1824.00	1610	20221121	-24.41	1090	20231027	11.65	1569	-22.43	20230522	1090	11.65	20231027	1610	-24.41	20221121	1090	11.65	20231027	2.41	N	022220	500	258 억		193324	N	N	0	N	00	N
86	20231116	120336	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	1227	6	2	0.49	7354376	6019	3.07	1218	1227	1208	1587	855	1221	1221.86	0.37	0	1030	1268	1244	1207	1183	1146	1256	1195	259	366	500	850	1	1	51794579	636	13.94	0.67	12	0.01	88.00	1824.00	1610	20221121	-23.79	1090	20231027	12.57	1569	-21.80	20230522	1090	12.57	20231027	1610	-23.79	20221121	1090	12.57	20231027	2.41	N	022220	500	258 억		193324	N	N	0	N	00	N
87	20231116	110334	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	1221	0	3	0.00	2483790	2037	1.04	1218	1227	1208	1587	855	1221	1219.34	0.37	0	37	1268	1244	1207	1183	1146	1256	1195	259	366	500	850	1	1	51794579	632	13.88	0.67	12	0.00	88.00	1824.00	1610	20221121	-24.16	1090	20231027	12.02	1569	-22.18	20230522	1090	12.02	20231027	1610	-24.16	20221121	1090	12.02	20231027	2.41	N	022220	500	258 억		193324	N	N	0	N	00	N
88	20231116	100333	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	1221	0	3	0.00	215599	177	0.09	1218	1221	1216	1587	855	1221	1218.07	0.37	0	-69	1268	1244	1207	1183	1146	1256	1195	259	366	500	850	1	1	51794579	632	13.88	0.67	12	0.00	88.00	1824.00	1610	20221121	-24.16	1090	20231027	12.02	1569	-22.18	20230522	1090	12.02	20231027	1610	-24.16	20221121	1090	12.02	20231027	2.41	N	022220	500	258 억		193324	N	N	0	N	00	N
89	20231116	090332	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	1221	0	3	0.00	0	0	0.00	0	0	0	1587	855	1221	0.00	0.37	0	0	1268	1244	1207	1183	1146	1256	1195	259	366	500	850	1	1	51794579	632	13.88	0.67	12	0.00	88.00	1824.00	1610	20221121	-24.16	1090	20231027	12.02	1569	-22.18	20230522	1090	12.02	20231027	1610	-24.16	20221121	1090	12.02	20231027	2.41	N	022220	500	258 억		193324	N	N	0	N	00	N
90	20231115	160316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	58	2	4.99	236863169	196149	350.05	1173	1231	1170	1511	815	1163	1207.48	0.36	0	6116	1181	1171	1163	1153	1145	1177	1159	259	348	500	810	1	1	51794579	632	13.88	0.67	12	0.38	88.00	1824.00	1610	20221121	-24.16	1090	20231027	12.02	1569	-22.18	20230522	1090	12.02	20231027	1610	-24.16	20221121	1090	12.02	20231027	2.41	N	022220	500	258 억		187368	N	N	0	N	00	N
91	20231115	150338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	57	2	4.90	203680743	168959	301.52	1173	1231	1170	1511	815	1163	1205.50	0.36	0	5033	1181	1171	1163	1153	1145	1177	1159	259	348	500	810	1	1	51794579	632	13.86	0.67	12	0.33	88.00	1824.00	1610	20221121	-24.22	1090	20231027	11.93	1569	-22.24	20230522	1090	11.93	20231027	1610	-24.22	20221121	1090	11.93	20231027	2.41	N	022220	500	258 억		187368	N	N	0	N	00	N
92	20231115	140341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	56	2	4.82	197201432	163639	292.03	1173	1231	1170	1511	815	1163	1205.10	0.36	0	3767	1181	1171	1163	1153	1145	1177	1159	259	348	500	810	1	1	51794579	631	13.85	0.67	12	0.32	88.00	1824.00	1610	20221121	-24.29	1090	20231027	11.83	1569	-22.31	20230522	1090	11.83	20231027	1610	-24.29	20221121	1090	11.83	20231027	2.41	N	022220	500	258 억		187368	N	N	0	N	00	N
93	20231115	130339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	47	2	4.04	174210382	144737	258.30	1173	1231	1170	1511	815	1163	1203.63	0.36	0	3127	1181	1171	1163	1153	1145	1177	1159	259	348	500	810	1	1	51794579	627	13.75	0.66	12	0.28	88.00	1824.00	1610	20221121	-24.84	1090	20231027	11.01	1569	-22.88	20230522	1090	11.01	20231027	1610	-24.84	20221121	1090	11.01	20231027	2.41	N	022220	500	258 억		187368	N	N	0	N	00	N
94	20231115	120340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	45	2	3.87	166608169	138474	247.12	1173	1231	1170	1511	815	1163	1203.17	0.36	0	2762	1181	1171	1163	1153	1145	1177	1159	259	348	500	810	1	1	51794579	626	13.73	0.66	12	0.27	88.00	1824.00	1610	20221121	-24.97	1090	20231027	10.83	1569	-23.01	20230522	1090	10.83	20231027	1610	-24.97	20221121	1090	10.83	20231027	2.41	N	022220	500	258 억		187368	N	N	0	N	00	N
95	20231115	110342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1195	32	2	2.75	60646474	51149	91.28	1173	1198	1170	1511	815	1163	1185.68	0.36	0	1132	1181	1171	1163	1153	1145	1177	1159	259	348	500	810	1	1	51794579	619	13.58	0.66	12	0.10	88.00	1824.00	1610	20221121	-25.78	1090	20231027	9.63	1569	-23.84	20230522	1090	9.63	20231027	1610	-25.78	20221121	1090	9.63	20231027	2.41	N	022220	500	258 억		187368	N	N	0	N	00	N
96	20231115	100339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	17	2	1.46	19374912	16472	29.40	1173	1186	1170	1511	815	1163	1176.23	0.36	0	1901	1181	1171	1163	1153	1145	1177	1159	259	348	500	810	1	1	51794579	611	13.41	0.65	12	0.03	88.00	1824.00	1610	20221121	-26.71	1090	20231027	8.26	1569	-24.79	20230522	1090	8.26	20231027	1610	-26.71	20221121	1090	8.26	20231027	2.41	N	022220	500	258 억		187368	N	N	0	N	00	N
97	20231115	090336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1174	11	2	0.95	2724237	2325	4.15	1173	1174	1170	1511	815	1163	1171.71	0.36	0	86	1181	1171	1163	1153	1145	1177	1159	259	348	500	810	1	1	51794579	608	13.34	0.64	12	0.00	88.00	1824.00	1610	20221121	-27.08	1090	20231027	7.71	1569	-25.18	20230522	1090	7.71	20231027	1610	-27.08	20221121	1090	7.71	20231027	2.41	N	022220	500	258 억		187368	N	N	0	N	00	N
98	20231114	160334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1163	-5	5	-0.43	65280745	56034	322.87	1155	1173	1155	1518	818	1168	1165.47	0.36	0	1500	1186	1176	1167	1157	1148	1172	1153	259	350	500	810	1	1	51794579	602	13.22	0.64	12	0.11	88.00	1824.00	1610	20221121	-27.76	1090	20231027	6.70	1569	-25.88	20230522	1090	6.70	20231027	1610	-27.76	20221121	1090	6.70	20231027	2.41	N	022220	500	258 억		185869	N	N	0	N	00	N
99	20231114	150334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	-1	5	-0.09	51806898	44449	256.12	1155	1173	1155	1518	818	1168	1165.54	0.36	0	2654	1186	1176	1167	1157	1148	1172	1153	259	350	500	810	1	1	51794579	604	13.26	0.64	12	0.09	88.00	1824.00	1610	20221121	-27.52	1090	20231027	7.06	1569	-25.62	20230522	1090	7.06	20231027	1610	-27.52	20221121	1090	7.06	20231027	2.41	N	022220	500	258 억		185869	N	N	0	N	00	N
100	20231114	140336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-2	5	-0.17	43476738	37271	214.76	1155	1173	1155	1518	818	1168	1166.50	0.36	0	1392	1186	1176	1167	1157	1148	1172	1153	259	350	500	810	1	1	51794579	604	13.25	0.64	12	0.07	88.00	1824.00	1610	20221121	-27.58	1090	20231027	6.97	1569	-25.69	20230522	1090	6.97	20231027	1610	-27.58	20221121	1090	6.97	20231027	2.41	N	022220	500	258 억		185869	N	N	0	N	00	N
101	20231114	130335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	1	2	0.09	39096840	33529	193.20	1155	1172	1155	1518	818	1168	1166.06	0.36	0	1073	1186	1176	1167	1157	1148	1172	1153	259	350	500	810	1	1	51794579	605	13.28	0.64	12	0.06	88.00	1824.00	1610	20221121	-27.39	1090	20231027	7.25	1569	-25.49	20230522	1090	7.25	20231027	1610	-27.39	20221121	1090	7.25	20231027	2.41	N	022220	500	258 억		185869	N	N	0	N	00	N
102	20231114	120334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1171	3	2	0.26	37822263	32440	186.92	1155	1171	1155	1518	818	1168	1165.91	0.36	0	606	1186	1176	1167	1157	1148	1172	1153	259	350	500	810	1	1	51794579	607	13.31	0.64	12	0.06	88.00	1824.00	1610	20221121	-27.27	1090	20231027	7.43	1569	-25.37	20230522	1090	7.43	20231027	1610	-27.27	20221121	1090	7.43	20231027	2.41	N	022220	500	258 억		185869	N	N	0	N	00	N
103	20231114	110339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	2	2	0.17	29836712	25617	147.61	1155	1170	1155	1518	818	1168	1164.72	0.36	0	606	1186	1176	1167	1157	1148	1172	1153	259	350	500	810	1	1	51794579	606	13.30	0.64	12	0.05	88.00	1824.00	1610	20221121	-27.33	1090	20231027	7.34	1569	-25.43	20230522	1090	7.34	20231027	1610	-27.33	20221121	1090	7.34	20231027	2.41	N	022220	500	258 억		185869	N	N	0	N	00	N
104	20231114	100336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	2	2	0.17	23248442	19986	115.16	1155	1170	1155	1518	818	1168	1163.24	0.36	0	606	1186	1176	1167	1157	1148	1172	1153	259	350	500	810	1	1	51794579	606	13.30	0.64	12	0.04	88.00	1824.00	1610	20221121	-27.33	1090	20231027	7.34	1569	-25.43	20230522	1090	7.34	20231027	1610	-27.33	20221121	1090	7.34	20231027	2.41	N	022220	500	258 억		185869	N	N	0	N	00	N
105	20231114	090333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	-10	5	-0.86	7110717	6156	35.47	1155	1158	1155	1518	818	1168	1155.09	0.36	0	1016	1186	1176	1167	1157	1148	1172	1153	259	350	500	810	1	1	51794579	600	13.16	0.63	12	0.01	88.00	1824.00	1610	20221121	-28.07	1090	20231027	6.24	1569	-26.20	20230522	1090	6.24	20231027	1610	-28.07	20221121	1090	6.24	20231027	2.41	N	022220	500	258 억		185869	N	N	0	N	00	N
106	20231113	160331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	-9	5	-0.76	20222579	17355	138.12	1177	1177	1158	1530	824	1177	1165.23	0.36	0	22	1193	1185	1170	1162	1147	1189	1166	259	353	500	820	1	1	51794579	605	13.27	0.64	12	0.03	88.00	1824.00	1610	20221121	-27.45	1090	20231027	7.16	1569	-25.56	20230522	1090	7.16	20231027	1610	-27.45	20221121	1090	7.16	20231027	2.42	N	022220	500	258 억		186704	N	N	0	N	00	N
107	20231113	150330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-8	5	-0.68	19695866	16904	134.53	1177	1177	1158	1530	824	1177	1165.16	0.36	0	23	1193	1185	1170	1162	1147	1189	1166	259	353	500	820	1	1	51794579	605	13.28	0.64	12	0.03	88.00	1824.00	1610	20221121	-27.39	1090	20231027	7.25	1569	-25.49	20230522	1090	7.25	20231027	1610	-27.39	20221121	1090	7.25	20231027	2.42	N	022220	500	258 억		186704	N	N	0	N	00	N
108	20231113	140329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	-17	5	-1.44	18315299	15720	125.11	1177	1177	1158	1530	824	1177	1165.10	0.36	0	-309	1193	1185	1170	1162	1147	1189	1166	259	353	500	820	1	1	51794579	601	13.18	0.64	12	0.03	88.00	1824.00	1610	20221121	-27.95	1090	20231027	6.42	1569	-26.07	20230522	1090	6.42	20231027	1610	-27.95	20221121	1090	6.42	20231027	2.42	N	022220	500	258 억		186704	N	N	0	N	00	N
109	20231113	130328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1163	-14	5	-1.19	17167842	14733	117.25	1177	1177	1158	1530	824	1177	1165.26	0.36	0	-321	1193	1185	1170	1162	1147	1189	1166	259	353	500	820	1	1	51794579	602	13.22	0.64	12	0.03	88.00	1824.00	1610	20221121	-27.76	1090	20231027	6.70	1569	-25.88	20230522	1090	6.70	20231027	1610	-27.76	20221121	1090	6.70	20231027	2.42	N	022220	500	258 억		186704	N	N	0	N	00	N
110	20231113	120329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1159	-18	5	-1.53	15297985	13119	104.41	1177	1177	1159	1530	824	1177	1166.09	0.36	0	-200	1193	1185	1170	1162	1147	1189	1166	259	353	500	820	1	1	51794579	600	13.17	0.64	12	0.03	88.00	1824.00	1610	20221121	-28.01	1090	20231027	6.33	1569	-26.13	20230522	1090	6.33	20231027	1610	-28.01	20221121	1090	6.33	20231027	2.42	N	022220	500	258 억		186704	N	N	0	N	00	N
111	20231113	110327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	-7	5	-0.59	6905967	5899	46.95	1177	1177	1169	1530	824	1177	1170.70	0.36	0	266	1193	1185	1170	1162	1147	1189	1166	259	353	500	820	1	1	51794579	606	13.30	0.64	12	0.01	88.00	1824.00	1610	20221121	-27.33	1090	20231027	7.34	1569	-25.43	20230522	1090	7.34	20231027	1610	-27.33	20221121	1090	7.34	20231027	2.42	N	022220	500	258 억		186704	N	N	0	N	00	N
112	20231113	100327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	-7	5	-0.59	6440307	5501	43.78	1177	1177	1169	1530	824	1177	1170.75	0.36	0	216	1193	1185	1170	1162	1147	1189	1166	259	353	500	820	1	1	51794579	606	13.30	0.64	12	0.01	88.00	1824.00	1610	20221121	-27.33	1090	20231027	7.34	1569	-25.43	20230522	1090	7.34	20231027	1610	-27.33	20221121	1090	7.34	20231027	2.42	N	022220	500	258 억		186704	N	N	0	N	00	N
113	20231113	090328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	0	3	0.00	671791	571	4.54	1177	1177	1174	1530	824	1177	1176.52	0.36	0	0	1193	1185	1170	1162	1147	1189	1166	259	353	500	820	1	1	51794579	610	13.38	0.65	12	0.00	88.00	1824.00	1610	20221121	-26.89	1090	20231027	7.98	1569	-24.98	20230522	1090	7.98	20231027	1610	-26.89	20221121	1090	7.98	20231027	2.42	N	022220	500	258 억		186704	N	N	0	N	00	N
114	20231110	160330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	6	2	0.51	14664054	12564	68.58	1173	1178	1155	1522	820	1171	1167.15	0.36	0	-285	1187	1178	1169	1160	1151	1174	1156	259	351	500	810	1	1	51794579	610	13.38	0.65	12	0.02	88.00	1824.00	1610	20221121	-26.89	1090	20231027	7.98	1569	-24.98	20230522	1090	7.98	20231027	1610	-26.89	20221121	1090	7.98	20231027	2.42	N	022220	500	258 억		187849	N	N	0	N	00	N
115	20231110	150333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	1	2	0.09	10327220	8877	48.46	1173	1176	1155	1522	820	1171	1163.37	0.36	0	128	1187	1178	1169	1160	1151	1174	1156	259	351	500	810	1	1	51794579	607	13.32	0.64	12	0.02	88.00	1824.00	1610	20221121	-27.20	1090	20231027	7.52	1569	-25.30	20230522	1090	7.52	20231027	1610	-27.20	20221121	1090	7.52	20231027	2.42	N	022220	500	258 억		187849	N	N	0	N	00	N
116	20231110	140331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1171	0	3	0.00	9348623	8043	43.90	1173	1173	1155	1522	820	1171	1162.33	0.36	0	292	1187	1178	1169	1160	1151	1174	1156	259	351	500	810	1	1	51794579	607	13.31	0.64	12	0.02	88.00	1824.00	1610	20221121	-27.27	1090	20231027	7.43	1569	-25.37	20230522	1090	7.43	20231027	1610	-27.27	20221121	1090	7.43	20231027	2.42	N	022220	500	258 억		187849	N	N	0	N	00	N
117	20231110	130333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-5	5	-0.43	7188185	6181	33.74	1173	1173	1157	1522	820	1171	1162.95	0.36	0	-93	1187	1178	1169	1160	1151	1174	1156	259	351	500	810	1	1	51794579	604	13.25	0.64	12	0.01	88.00	1824.00	1610	20221121	-27.58	1090	20231027	6.97	1569	-25.69	20230522	1090	6.97	20231027	1610	-27.58	20221121	1090	6.97	20231027	2.42	N	022220	500	258 억		187849	N	N	0	N	00	N
118	20231110	120331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	-6	5	-0.51	6008370	5165	28.19	1173	1173	1157	1522	820	1171	1163.29	0.36	0	-428	1187	1178	1169	1160	1151	1174	1156	259	351	500	810	1	1	51794579	603	13.24	0.64	12	0.01	88.00	1824.00	1610	20221121	-27.64	1090	20231027	6.88	1569	-25.75	20230522	1090	6.88	20231027	1610	-27.64	20221121	1090	6.88	20231027	2.42	N	022220	500	258 억		187849	N	N	0	N	00	N
119	20231110	110330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-5	5	-0.43	5630596	4841	26.42	1173	1173	1157	1522	820	1171	1163.11	0.36	0	-732	1187	1178	1169	1160	1151	1174	1156	259	351	500	810	1	1	51794579	604	13.25	0.64	12	0.01	88.00	1824.00	1610	20221121	-27.58	1090	20231027	6.97	1569	-25.69	20230522	1090	6.97	20231027	1610	-27.58	20221121	1090	6.97	20231027	2.42	N	022220	500	258 억		187849	N	N	0	N	00	N
120	20231110	100331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1163	-8	5	-0.68	4748128	4082	22.28	1173	1173	1158	1522	820	1171	1163.19	0.36	0	-1123	1187	1178	1169	1160	1151	1174	1156	259	351	500	810	1	1	51794579	602	13.22	0.64	12	0.01	88.00	1824.00	1610	20221121	-27.76	1090	20231027	6.70	1569	-25.88	20230522	1090	6.70	20231027	1610	-27.76	20221121	1090	6.70	20231027	2.42	N	022220	500	258 억		187849	N	N	0	N	00	N
121	20231110	090327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	-6	5	-0.51	83203	71	0.39	1173	1173	1165	1522	820	1171	1171.87	0.36	0	-8	1187	1178	1169	1160	1151	1174	1156	259	351	500	810	1	1	51794579	603	13.24	0.64	12	0.00	88.00	1824.00	1610	20221121	-27.64	1090	20231027	6.88	1569	-25.75	20230522	1090	6.88	20231027	1610	-27.64	20221121	1090	6.88	20231027	2.42	N	022220	500	258 억		187849	N	N	0	N	00	N
122	20231109	160323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1171	-7	5	-0.59	19054281	16320	52.12	1178	1178	1160	1531	825	1178	1167.54	0.36	0	-223	1190	1184	1174	1168	1158	1187	1171	259	353	500	820	1	1	51794579	607	13.31	0.64	12	0.03	88.00	1824.00	1610	20221121	-27.27	1090	20231027	7.43	1569	-25.37	20230522	1090	7.43	20231027	1610	-27.27	20221121	1090	7.43	20231027	2.41	N	022220	500	258 억		188073	N	N	0	N	00	N
123	20231109	150325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	-11	5	-0.93	17044887	14604	46.64	1178	1178	1160	1531	825	1178	1167.14	0.36	0	-285	1190	1184	1174	1168	1158	1187	1171	259	353	500	820	1	1	51794579	604	13.26	0.64	12	0.03	88.00	1824.00	1610	20221121	-27.52	1090	20231027	7.06	1569	-25.62	20230522	1090	7.06	20231027	1610	-27.52	20221121	1090	7.06	20231027	2.41	N	022220	500	258 억		188073	N	N	0	N	00	N
124	20231109	140323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1174	-4	5	-0.34	4916116	4193	13.39	1178	1178	1168	1531	825	1178	1172.46	0.36	0	141	1190	1184	1174	1168	1158	1187	1171	259	353	500	820	1	1	51794579	608	13.34	0.64	12	0.01	88.00	1824.00	1610	20221121	-27.08	1090	20231027	7.71	1569	-25.18	20230522	1090	7.71	20231027	1610	-27.08	20221121	1090	7.71	20231027	2.41	N	022220	500	258 억		188073	N	N	0	N	00	N
125	20231109	130325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-3	5	-0.25	2316094	1976	6.31	1178	1178	1168	1531	825	1178	1172.11	0.36	0	415	1190	1184	1174	1168	1158	1187	1171	259	353	500	820	1	1	51794579	609	13.35	0.64	12	0.00	88.00	1824.00	1610	20221121	-27.02	1090	20231027	7.80	1569	-25.11	20230522	1090	7.80	20231027	1610	-27.02	20221121	1090	7.80	20231027	2.41	N	022220	500	258 억		188073	N	N	0	N	00	N
126	20231109	120325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-3	5	-0.25	1922488	1640	5.24	1178	1178	1168	1531	825	1178	1172.25	0.36	0	564	1190	1184	1174	1168	1158	1187	1171	259	353	500	820	1	1	51794579	609	13.35	0.64	12	0.00	88.00	1824.00	1610	20221121	-27.02	1090	20231027	7.80	1569	-25.11	20230522	1090	7.80	20231027	1610	-27.02	20221121	1090	7.80	20231027	2.41	N	022220	500	258 억		188073	N	N	0	N	00	N
127	20231109	110325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1176	-2	5	-0.17	1593690	1360	4.34	1178	1178	1168	1531	825	1178	1171.83	0.36	0	578	1190	1184	1174	1168	1158	1187	1171	259	353	500	820	1	1	51794579	609	13.36	0.64	12	0.00	88.00	1824.00	1610	20221121	-26.96	1090	20231027	7.89	1569	-25.05	20230522	1090	7.89	20231027	1610	-26.96	20221121	1090	7.89	20231027	2.41	N	022220	500	258 억		188073	N	N	0	N	00	N
128	20231109	100321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	0	3	0.00	1046951	893	2.85	1178	1178	1170	1531	825	1178	1172.40	0.36	0	590	1190	1184	1174	1168	1158	1187	1171	259	353	500	820	1	1	51794579	610	13.39	0.65	12	0.00	88.00	1824.00	1610	20221121	-26.83	1090	20231027	8.07	1569	-24.92	20230522	1090	8.07	20231027	1610	-26.83	20221121	1090	8.07	20231027	2.41	N	022220	500	258 억		188073	N	N	0	N	00	N
129	20231109	090323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	0	3	0.00	104842	89	0.28	1178	1178	1178	1531	825	1178	1178.00	0.36	0	0	1190	1184	1174	1168	1158	1187	1171	259	353	500	820	1	1	51794579	610	13.39	0.65	12	0.00	88.00	1824.00	1610	20221121	-26.83	1090	20231027	8.07	1569	-24.92	20230522	1090	8.07	20231027	1610	-26.83	20221121	1090	8.07	20231027	2.41	N	022220	500	258 억		188073	N	N	0	N	00	N
130	20231108	160322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	8	2	0.68	36575183	31268	74.43	1170	1180	1164	1521	819	1170	1169.73	0.36	0	3436	1187	1178	1170	1161	1153	1174	1157	259	351	500	810	1	1	51794579	610	13.39	0.65	12	0.06	88.00	1824.00	1610	20221121	-26.83	1090	20231027	8.07	1569	-24.92	20230522	1090	8.07	20231027	1610	-26.83	20221121	1090	8.07	20231027	2.44	N	022220	500	258 억		184637	N	N	0	N	00	N
131	20231108	150324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	8	2	0.68	28293830	24172	57.54	1170	1180	1165	1521	819	1170	1170.52	0.36	0	3691	1187	1178	1170	1161	1153	1174	1157	259	351	500	810	1	1	51794579	610	13.39	0.65	12	0.05	88.00	1824.00	1610	20221121	-26.83	1090	20231027	8.07	1569	-24.92	20230522	1090	8.07	20231027	1610	-26.83	20221121	1090	8.07	20231027	2.44	N	022220	500	258 억		184637	N	N	0	N	00	N
132	20231108	140322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	2	2	0.17	25274477	21593	51.40	1170	1180	1165	1521	819	1170	1170.49	0.36	0	3580	1187	1178	1170	1161	1153	1174	1157	259	351	500	810	1	1	51794579	607	13.32	0.64	12	0.04	88.00	1824.00	1610	20221121	-27.20	1090	20231027	7.52	1569	-25.30	20230522	1090	7.52	20231027	1610	-27.20	20221121	1090	7.52	20231027	2.44	N	022220	500	258 억		184637	N	N	0	N	00	N
133	20231108	130323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	8	2	0.68	24640490	21053	50.12	1170	1180	1165	1521	819	1170	1170.40	0.36	0	3239	1187	1178	1170	1161	1153	1174	1157	259	351	500	810	1	1	51794579	610	13.39	0.65	12	0.04	88.00	1824.00	1610	20221121	-26.83	1090	20231027	8.07	1569	-24.92	20230522	1090	8.07	20231027	1610	-26.83	20221121	1090	8.07	20231027	2.44	N	022220	500	258 억		184637	N	N	0	N	00	N
134	20231108	120324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	7	2	0.60	23899787	20424	48.62	1170	1180	1165	1521	819	1170	1170.18	0.36	0	3250	1187	1178	1170	1161	1153	1174	1157	259	351	500	810	1	1	51794579	610	13.38	0.65	12	0.04	88.00	1824.00	1610	20221121	-26.89	1090	20231027	7.98	1569	-24.98	20230522	1090	7.98	20231027	1610	-26.89	20221121	1090	7.98	20231027	2.44	N	022220	500	258 억		184637	N	N	0	N	00	N
135	20231108	110322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-1	5	-0.09	22525495	19254	45.83	1170	1180	1165	1521	819	1170	1169.91	0.36	0	3136	1187	1178	1170	1161	1153	1174	1157	259	351	500	810	1	1	51794579	605	13.28	0.64	12	0.04	88.00	1824.00	1610	20221121	-27.39	1090	20231027	7.25	1569	-25.49	20230522	1090	7.25	20231027	1610	-27.39	20221121	1090	7.25	20231027	2.44	N	022220	500	258 억		184637	N	N	0	N	00	N
136	20231108	100322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1176	6	2	0.51	14579643	12457	29.65	1170	1180	1165	1521	819	1170	1170.40	0.36	0	1631	1187	1178	1170	1161	1153	1174	1157	259	351	500	810	1	1	51794579	609	13.36	0.64	12	0.02	88.00	1824.00	1610	20221121	-26.96	1090	20231027	7.89	1569	-25.05	20230522	1090	7.89	20231027	1610	-26.96	20221121	1090	7.89	20231027	2.44	N	022220	500	258 억		184637	N	N	0	N	00	N
137	20231108	090322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	0	3	0.00	54990	47	0.11	1170	1170	1170	1521	819	1170	1170.00	0.36	0	0	1187	1178	1170	1161	1153	1174	1157	259	351	500	810	1	1	51794579	606	13.30	0.64	12	0.00	88.00	1824.00	1610	20221121	-27.33	1090	20231027	7.34	1569	-25.43	20230522	1090	7.34	20231027	1610	-27.33	20221121	1090	7.34	20231027	2.44	N	022220	500	258 억		184637	N	N	0	N	00	N
138	20231107	160322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	-16	5	-1.35	49060928	42009	103.12	1177	1179	1162	1541	831	1186	1167.87	0.36	0	-2834	1222	1204	1192	1174	1162	1201	1171	259	355	500	830	1	1	51794579	606	13.30	0.64	12	0.08	88.00	1824.00	1610	20221121	-27.33	1090	20231027	7.34	1569	-25.43	20230522	1090	7.34	20231027	1610	-27.33	20221121	1090	7.34	20231027	2.40	N	022220	500	258 억		188325	N	N	0	N	00	N
139	20231107	150323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1174	-12	5	-1.01	46882196	40147	98.55	1177	1179	1162	1541	831	1186	1167.76	0.36	0	-2848	1222	1204	1192	1174	1162	1201	1171	259	355	500	830	1	1	51794579	608	13.34	0.64	12	0.08	88.00	1824.00	1610	20221121	-27.08	1090	20231027	7.71	1569	-25.18	20230522	1090	7.71	20231027	1610	-27.08	20221121	1090	7.71	20231027	2.40	N	022220	500	258 억		188325	N	N	0	N	00	N
140	20231107	140324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-11	5	-0.93	45788320	39216	96.26	1177	1179	1162	1541	831	1186	1167.59	0.36	0	-3660	1222	1204	1192	1174	1162	1201	1171	259	355	500	830	1	1	51794579	609	13.35	0.64	12	0.08	88.00	1824.00	1610	20221121	-27.02	1090	20231027	7.80	1569	-25.11	20230522	1090	7.80	20231027	1610	-27.02	20221121	1090	7.80	20231027	2.40	N	022220	500	258 억		188325	N	N	0	N	00	N
141	20231107	130323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1171	-15	5	-1.26	40513447	34715	85.21	1177	1179	1162	1541	831	1186	1167.03	0.36	0	-3566	1222	1204	1192	1174	1162	1201	1171	259	355	500	830	1	1	51794579	607	13.31	0.64	12	0.07	88.00	1824.00	1610	20221121	-27.27	1090	20231027	7.43	1569	-25.37	20230522	1090	7.43	20231027	1610	-27.27	20221121	1090	7.43	20231027	2.40	N	022220	500	258 억		188325	N	N	0	N	00	N
142	20231107	120320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	-18	5	-1.52	20311530	17352	42.59	1177	1179	1165	1541	831	1186	1170.56	0.36	0	-624	1222	1204	1192	1174	1162	1201	1171	259	355	500	830	1	1	51794579	605	13.27	0.64	12	0.03	88.00	1824.00	1610	20221121	-27.45	1090	20231027	7.16	1569	-25.56	20230522	1090	7.16	20231027	1610	-27.45	20221121	1090	7.16	20231027	2.40	N	022220	500	258 억		188325	N	N	0	N	00	N
143	20231107	110322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1174	-12	5	-1.01	20035098	17116	42.01	1177	1179	1165	1541	831	1186	1170.55	0.36	0	-615	1222	1204	1192	1174	1162	1201	1171	259	355	500	830	1	1	51794579	608	13.34	0.64	12	0.03	88.00	1824.00	1610	20221121	-27.08	1090	20231027	7.71	1569	-25.18	20230522	1090	7.71	20231027	1610	-27.08	20221121	1090	7.71	20231027	2.40	N	022220	500	258 억		188325	N	N	0	N	00	N
144	20231107	100325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1174	-12	5	-1.01	18794713	16053	39.40	1177	1179	1165	1541	831	1186	1170.79	0.36	0	-820	1222	1204	1192	1174	1162	1201	1171	259	355	500	830	1	1	51794579	608	13.34	0.64	12	0.03	88.00	1824.00	1610	20221121	-27.08	1090	20231027	7.71	1569	-25.18	20230522	1090	7.71	20231027	1610	-27.08	20221121	1090	7.71	20231027	2.40	N	022220	500	258 억		188325	N	N	0	N	00	N
145	20231107	090317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-11	5	-0.93	5260316	4472	10.98	1177	1177	1171	1541	831	1186	1176.28	0.36	0	-1616	1222	1204	1192	1174	1162	1201	1171	259	355	500	830	1	1	51794579	609	13.35	0.64	12	0.01	88.00	1824.00	1610	20221121	-27.02	1090	20231027	7.80	1569	-25.11	20230522	1090	7.80	20231027	1610	-27.02	20221121	1090	7.80	20231027	2.40	N	022220	500	258 억		188325	N	N	0	N	00	N
146	20231106	160315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	-1	5	-0.08	48427484	40739	50.83	1186	1210	1180	1543	831	1187	1188.73	0.38	0	-6322	1195	1191	1183	1179	1171	1193	1181	259	356	500	830	1	1	51794579	614	13.48	0.65	12	0.08	88.00	1824.00	1670	20221102	-28.98	1090	20231027	8.81	1569	-24.41	20230522	1090	8.81	20231027	1610	-26.34	20221121	1090	8.81	20231027	2.36	N	022220	500	258 억		194647	N	N	0	N	00	N
147	20231106	150317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	4	2	0.34	37942842	31877	39.77	1186	1210	1180	1543	831	1187	1190.29	0.38	0	-2986	1195	1191	1183	1179	1171	1193	1181	259	356	500	830	1	1	51794579	617	13.53	0.65	12	0.06	88.00	1824.00	1670	20221102	-28.68	1090	20231027	9.27	1569	-24.09	20230522	1090	9.27	20231027	1610	-26.02	20221121	1090	9.27	20231027	2.36	N	022220	500	258 억		194647	N	N	0	N	00	N
148	20231106	140315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1195	8	2	0.67	20448115	17128	21.37	1186	1210	1183	1543	831	1187	1193.84	0.38	0	-5635	1195	1191	1183	1179	1171	1193	1181	259	356	500	830	1	1	51794579	619	13.58	0.66	12	0.03	88.00	1824.00	1670	20221102	-28.44	1090	20231027	9.63	1569	-23.84	20230522	1090	9.63	20231027	1610	-25.78	20221121	1090	9.63	20231027	2.36	N	022220	500	258 억		194647	N	N	0	N	00	N
149	20231106	130319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	9	2	0.76	18001022	15076	18.81	1186	1210	1183	1543	831	1187	1194.02	0.38	0	-5069	1195	1191	1183	1179	1171	1193	1181	259	356	500	830	1	1	51794579	619	13.59	0.66	12	0.03	88.00	1824.00	1670	20221102	-28.38	1090	20231027	9.72	1569	-23.77	20230522	1090	9.72	20231027	1610	-25.71	20221121	1090	9.72	20231027	2.36	N	022220	500	258 억		194647	N	N	0	N	00	N
150	20231106	120318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1193	6	2	0.51	16646274	13940	17.39	1186	1210	1183	1543	831	1187	1194.14	0.38	0	-5069	1195	1191	1183	1179	1171	1193	1181	259	356	500	830	1	1	51794579	618	13.56	0.65	12	0.03	88.00	1824.00	1670	20221102	-28.56	1090	20231027	9.45	1569	-23.96	20230522	1090	9.45	20231027	1610	-25.90	20221121	1090	9.45	20231027	2.36	N	022220	500	258 억		194647	N	N	0	N	00	N
151	20231106	110318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1195	8	2	0.67	14391935	12047	15.03	1186	1210	1183	1543	831	1187	1194.65	0.38	0	-4008	1195	1191	1183	1179	1171	1193	1181	259	356	500	830	1	1	51794579	619	13.58	0.66	12	0.02	88.00	1824.00	1670	20221102	-28.44	1090	20231027	9.63	1569	-23.84	20230522	1090	9.63	20231027	1610	-25.78	20221121	1090	9.63	20231027	2.36	N	022220	500	258 억		194647	N	N	0	N	00	N
152	20231106	100302	57	100.00	KOSDAQ		화학	N	N	N	N		N	1192	5	2	0.42	14166070	11858	14.79	1186	1210	1183	1543	831	1187	1194.64	0.38	0	-3851	1195	1191	1183	1179	1171	1193	1181	259	356	500	830	1	1	51794579	617	13.55	0.65	12	0.02	88.00	1824.00	1670	20221102	-28.62	1090	20231027	9.36	1569	-24.03	20230522	1090	9.36	20231027	1610	-25.96	20221121	1090	9.36	20231027	2.36	N	022220	500	258 억		194647	N	N	0	N	00	N
153	20231106	090318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	0	3	0.00	3467883	2924	3.65	1186	1187	1186	1543	831	1187	1186.01	0.38	0	-293	1195	1191	1183	1179	1171	1193	1181	259	356	500	830	1	1	51794579	615	13.49	0.65	12	0.01	88.00	1824.00	1670	20221102	-28.92	1090	20231027	8.90	1569	-24.35	20230522	1090	8.90	20231027	1610	-26.27	20221121	1090	8.90	20231027	2.36	N	022220	500	258 억		194647	N	N	0	N	00	N
154	20231103	160312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	6	2	0.51	94471250	80067	164.98	1181	1187	1175	1535	827	1181	1179.90	0.37	0	4433	1196	1188	1177	1169	1158	1192	1173	259	354	500	820	1	1	51794579	615	13.49	0.65	12	0.15	88.00	1824.00	1670	20221102	-28.92	1090	20231027	8.90	1569	-24.35	20230522	1090	8.90	20231027	1610	-26.27	20221121	1090	8.90	20231027	2.57	N	022220	500	258 억		191061	N	N	0	N	00	N
155	20231103	150314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	0	3	0.00	86994322	73746	151.96	1181	1184	1175	1535	827	1181	1179.65	0.37	0	3387	1196	1188	1177	1169	1158	1192	1173	259	354	500	820	1	1	51794579	612	13.42	0.65	12	0.14	88.00	1824.00	1670	20221102	-29.28	1090	20231027	8.35	1569	-24.73	20230522	1090	8.35	20231027	1610	-26.65	20221121	1090	8.35	20231027	2.57	N	022220	500	258 억		191061	N	N	0	N	00	N
156	20231103	140314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	2	2	0.17	81328777	68951	142.08	1181	1183	1175	1535	827	1181	1179.52	0.37	0	3053	1196	1188	1177	1169	1158	1192	1173	259	354	500	820	1	1	51794579	613	13.44	0.65	12	0.13	88.00	1824.00	1670	20221102	-29.16	1090	20231027	8.53	1569	-24.60	20230522	1090	8.53	20231027	1610	-26.52	20221121	1090	8.53	20231027	2.57	N	022220	500	258 억		191061	N	N	0	N	00	N
157	20231103	130313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	-2	5	-0.17	62081641	52665	108.52	1181	1182	1175	1535	827	1181	1178.80	0.37	0	2074	1196	1188	1177	1169	1158	1192	1173	259	354	500	820	1	1	51794579	611	13.40	0.65	12	0.10	88.00	1824.00	1670	20221102	-29.40	1090	20231027	8.17	1569	-24.86	20230522	1090	8.17	20231027	1610	-26.77	20221121	1090	8.17	20231027	2.57	N	022220	500	258 억		191061	N	N	0	N	00	N
158	20231103	120312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-1	5	-0.08	53952224	45760	94.29	1181	1182	1175	1535	827	1181	1179.03	0.37	0	694	1196	1188	1177	1169	1158	1192	1173	259	354	500	820	1	1	51794579	611	13.41	0.65	12	0.09	88.00	1824.00	1670	20221102	-29.34	1090	20231027	8.26	1569	-24.79	20230522	1090	8.26	20231027	1610	-26.71	20221121	1090	8.26	20231027	2.57	N	022220	500	258 억		191061	N	N	0	N	00	N
159	20231103	110315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	1	2	0.08	34968307	29624	61.04	1181	1182	1176	1535	827	1181	1180.40	0.37	0	-186	1196	1188	1177	1169	1158	1192	1173	259	354	500	820	1	1	51794579	612	13.43	0.65	12	0.06	88.00	1824.00	1670	20221102	-29.22	1090	20231027	8.44	1569	-24.67	20230522	1090	8.44	20231027	1610	-26.58	20221121	1090	8.44	20231027	2.57	N	022220	500	258 억		191061	N	N	0	N	00	N
160	20231103	100311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	1	2	0.08	24404121	20676	42.60	1181	1182	1176	1535	827	1181	1180.31	0.37	0	7	1196	1188	1177	1169	1158	1192	1173	259	354	500	820	1	1	51794579	612	13.43	0.65	12	0.04	88.00	1824.00	1670	20221102	-29.22	1090	20231027	8.44	1569	-24.67	20230522	1090	8.44	20231027	1610	-26.58	20221121	1090	8.44	20231027	2.57	N	022220	500	258 억		191061	N	N	0	N	00	N
161	20231103	090311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-1	5	-0.08	6777479	5739	11.83	1181	1181	1180	1535	827	1181	1180.95	0.37	0	-280	1196	1188	1177	1169	1158	1192	1173	259	354	500	820	1	1	51794579	611	13.41	0.65	12	0.01	88.00	1824.00	1670	20221102	-29.34	1090	20231027	8.26	1569	-24.79	20230522	1090	8.26	20231027	1610	-26.71	20221121	1090	8.26	20231027	2.57	N	022220	500	258 억		191061	N	N	0	N	00	N
162	20231102	160310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	4	2	0.34	57042712	48531	57.10	1178	1185	1166	1530	824	1177	1175.39	0.37	0	-2680	1196	1186	1180	1170	1164	1191	1175	259	353	500	820	1	1	51794579	612	13.42	0.65	12	0.09	88.00	1824.00	1670	20221102	-29.28	1090	20231027	8.35	1569	-24.73	20230522	1090	8.35	20231027	1670	-29.28	20221102	1090	8.35	20231027	2.58	N	022220	500	258 억		193741	N	N	0	N	00	N
163	20231102	150314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	1	2	0.08	55935588	47591	55.99	1178	1185	1166	1530	824	1177	1175.34	0.37	0	-2640	1196	1186	1180	1170	1164	1191	1175	259	353	500	820	1	1	51794579	610	13.39	0.65	12	0.09	88.00	1824.00	1670	20221102	-29.46	1090	20231027	8.07	1569	-24.92	20230522	1090	8.07	20231027	1670	-29.46	20221102	1090	8.07	20231027	2.58	N	022220	500	258 억		193741	N	N	0	N	00	N
164	20231102	140310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	4	2	0.34	48467645	41249	48.53	1178	1185	1166	1530	824	1177	1175.00	0.37	0	-121	1196	1186	1180	1170	1164	1191	1175	259	353	500	820	1	1	51794579	612	13.42	0.65	12	0.08	88.00	1824.00	1670	20221102	-29.28	1090	20231027	8.35	1569	-24.73	20230522	1090	8.35	20231027	1670	-29.28	20221102	1090	8.35	20231027	2.58	N	022220	500	258 억		193741	N	N	0	N	00	N
165	20231102	130311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	-7	5	-0.59	43455275	36976	43.50	1178	1185	1166	1530	824	1177	1175.23	0.37	0	1509	1196	1186	1180	1170	1164	1191	1175	259	353	500	820	1	1	51794579	606	13.30	0.64	12	0.07	88.00	1824.00	1670	20221102	-29.94	1090	20231027	7.34	1569	-25.43	20230522	1090	7.34	20231027	1670	-29.94	20221102	1090	7.34	20231027	2.58	N	022220	500	258 억		193741	N	N	0	N	00	N
166	20231102	120309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	3	2	0.25	13140155	11139	13.11	1178	1185	1177	1530	824	1177	1179.65	0.37	0	-42	1196	1186	1180	1170	1164	1191	1175	259	353	500	820	1	1	51794579	611	13.41	0.65	12	0.02	88.00	1824.00	1670	20221102	-29.34	1090	20231027	8.26	1569	-24.79	20230522	1090	8.26	20231027	1670	-29.34	20221102	1090	8.26	20231027	2.58	N	022220	500	258 억		193741	N	N	0	N	00	N
167	20231102	110310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	4	2	0.34	9878228	8376	9.85	1178	1185	1177	1530	824	1177	1179.35	0.37	0	-30	1196	1186	1180	1170	1164	1191	1175	259	353	500	820	1	1	51794579	612	13.42	0.65	12	0.02	88.00	1824.00	1670	20221102	-29.28	1090	20231027	8.35	1569	-24.73	20230522	1090	8.35	20231027	1670	-29.28	20221102	1090	8.35	20231027	2.58	N	022220	500	258 억		193741	N	N	0	N	00	N
168	20231102	100310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	2	2	0.17	6688930	5675	6.68	1178	1185	1177	1530	824	1177	1178.67	0.37	0	684	1196	1186	1180	1170	1164	1191	1175	259	353	500	820	1	1	51794579	611	13.40	0.65	12	0.01	88.00	1824.00	1670	20221102	-29.40	1090	20231027	8.17	1569	-24.86	20230522	1090	8.17	20231027	1670	-29.40	20221102	1090	8.17	20231027	2.58	N	022220	500	258 억		193741	N	N	0	N	00	N
169	20231102	090314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	6	2	0.51	4431540	3761	4.43	1178	1183	1178	1530	824	1177	1178.29	0.37	0	-196	1196	1186	1180	1170	1164	1191	1175	259	353	500	820	1	1	51794579	613	13.44	0.65	12	0.01	88.00	1824.00	1670	20221102	-29.16	1090	20231027	8.53	1569	-24.60	20230522	1090	8.53	20231027	1670	-29.16	20221102	1090	8.53	20231027	2.58	N	022220	500	258 억		193741	N	N	0	N	00	N
170	20231101	160310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	2	2	0.17	100199421	84991	21.84	1174	1190	1174	1527	823	1175	1178.94	0.35	0	14338	1246	1210	1168	1132	1090	1228	1150	259	352	500	820	1	1	51794579	610	13.38	0.65	12	0.16	88.00	1824.00	1670	20221102	-29.52	1090	20231027	7.98	1569	-24.98	20230522	1090	7.98	20231027	1670	-29.52	20221102	1090	7.98	20231027	2.59	N	022220	500	258 억		179237	N	N	0	N	00	N
171	20231101	150309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	9	2	0.77	98076500	83188	21.38	1174	1190	1174	1527	823	1175	1178.97	0.35	0	14067	1246	1210	1168	1132	1090	1228	1150	259	352	500	820	1	1	51794579	613	13.45	0.65	12	0.16	88.00	1824.00	1670	20221102	-29.10	1090	20231027	8.62	1569	-24.54	20230522	1090	8.62	20231027	1670	-29.10	20221102	1090	8.62	20231027	2.59	N	022220	500	258 억		179237	N	N	0	N	00	N
172	20231101	140306	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	5	2	0.43	96116182	81526	20.95	1174	1190	1174	1527	823	1175	1178.96	0.35	0	13784	1246	1210	1168	1132	1090	1228	1150	259	352	500	820	1	1	51794579	611	13.41	0.65	12	0.16	88.00	1824.00	1670	20221102	-29.34	1090	20231027	8.26	1569	-24.79	20230522	1090	8.26	20231027	1670	-29.34	20221102	1090	8.26	20231027	2.59	N	022220	500	258 억		179237	N	N	0	N	00	N
173	20231101	130309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	12	2	1.02	53932124	45721	11.75	1174	1190	1174	1527	823	1175	1179.59	0.35	0	11756	1246	1210	1168	1132	1090	1228	1150	259	352	500	820	1	1	51794579	615	13.49	0.65	12	0.09	88.00	1824.00	1670	20221102	-28.92	1090	20231027	8.90	1569	-24.35	20230522	1090	8.90	20231027	1670	-28.92	20221102	1090	8.90	20231027	2.59	N	022220	500	258 억		179237	N	N	0	N	00	N
174	20231101	120314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	12	2	1.02	52399374	44429	11.42	1174	1190	1174	1527	823	1175	1179.40	0.35	0	10883	1246	1210	1168	1132	1090	1228	1150	259	352	500	820	1	1	51794579	615	13.49	0.65	12	0.09	88.00	1824.00	1670	20221102	-28.92	1090	20231027	8.90	1569	-24.35	20230522	1090	8.90	20231027	1670	-28.92	20221102	1090	8.90	20231027	2.59	N	022220	500	258 억		179237	N	N	0	N	00	N
175	20231101	110315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	13	2	1.11	43304640	36764	9.45	1174	1190	1174	1527	823	1175	1177.91	0.35	0	10201	1246	1210	1168	1132	1090	1228	1150	259	352	500	820	1	1	51794579	615	13.50	0.65	12	0.07	88.00	1824.00	1670	20221102	-28.86	1090	20231027	8.99	1569	-24.28	20230522	1090	8.99	20231027	1670	-28.86	20221102	1090	8.99	20231027	2.59	N	022220	500	258 억		179237	N	N	0	N	00	N
176	20231101	100313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	5	2	0.43	34470883	29299	7.53	1174	1190	1174	1527	823	1175	1176.52	0.35	0	9240	1246	1210	1168	1132	1090	1228	1150	259	352	500	820	1	1	51794579	611	13.41	0.65	12	0.06	88.00	1824.00	1670	20221102	-29.34	1090	20231027	8.26	1569	-24.79	20230522	1090	8.26	20231027	1670	-29.34	20221102	1090	8.26	20231027	2.59	N	022220	500	258 억		179237	N	N	0	N	00	N
177	20231101	090314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	5	2	0.43	14998236	12774	3.28	1174	1180	1174	1527	823	1175	1174.12	0.35	0	1288	1246	1210	1168	1132	1090	1228	1150	259	352	500	820	1	1	51794579	611	13.41	0.65	12	0.02	88.00	1824.00	1670	20221102	-29.34	1090	20231027	8.26	1569	-24.79	20230522	1090	8.26	20231027	1670	-29.34	20221102	1090	8.26	20231027	2.59	N	022220	500	258 억		179237	N	N	0	N	00	N