KissMeData/317240/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	161213	54	100.00	KOSDAQ		화학	N	N	N	N		N	601	-36	5	-5.65	13077620323	20846231	18.15	630	665	599	828	446	637	627.36	0.33	0	-288794	913	774	681	542	449	728	496	94	191	100	390	1	1	94447625	568	-5.72	3.13	12	22.07	-105.00	192.00	2190	20230703	-72.56	500	20230503	20.20	2190	-72.56	20230703	500	20.20	20230503	2190	-72.56	20230703	500	20.20	20230503	0.00	N	317240	100	94 억		308613	N	N	0	N	01	N
3	20231130	151211	54	100.00	KOSDAQ		화학	N	N	N	N		N	610	-27	5	-4.24	12284837128	19531612	17.01	630	665	605	828	446	637	628.97	0.33	0	-306656	913	774	681	542	449	728	496	94	191	100	390	1	1	94447625	576	-5.81	3.18	12	20.68	-105.00	192.00	2190	20230703	-72.15	500	20230503	22.00	2190	-72.15	20230703	500	22.00	20230503	2190	-72.15	20230703	500	22.00	20230503	0.00	N	317240	100	94 억		308613	N	N	0	N	01	N
4	20231130	141208	54	100.00	KOSDAQ		화학	N	N	N	N		N	620	-17	5	-2.67	10700488774	16948035	14.76	630	665	606	828	446	637	631.37	0.33	0	-304121	913	774	681	542	449	728	496	94	191	100	390	1	1	94447625	586	-5.90	3.23	12	17.94	-105.00	192.00	2190	20230703	-71.69	500	20230503	24.00	2190	-71.69	20230703	500	24.00	20230503	2190	-71.69	20230703	500	24.00	20230503	0.00	N	317240	100	94 억		308613	N	N	0	N	01	N
5	20231130	131206	54	100.00	KOSDAQ		화학	N	N	N	N		N	622	-15	5	-2.35	9688061326	15314744	13.33	630	665	606	828	446	637	632.60	0.33	0	-306657	913	774	681	542	449	728	496	94	191	100	390	1	1	94447625	587	-5.92	3.24	12	16.22	-105.00	192.00	2190	20230703	-71.60	500	20230503	24.40	2190	-71.60	20230703	500	24.40	20230503	2190	-71.60	20230703	500	24.40	20230503	0.00	N	317240	100	94 억		308613	N	N	0	N	01	N
6	20231130	121222	54	100.00	KOSDAQ		화학	N	N	N	N		N	632	-5	5	-0.78	8760785934	13834911	12.05	630	665	606	828	446	637	633.24	0.33	0	-306657	913	774	681	542	449	728	496	94	191	100	390	1	1	94447625	597	-6.02	3.29	12	14.65	-105.00	192.00	2190	20230703	-71.14	500	20230503	26.40	2190	-71.14	20230703	500	26.40	20230503	2190	-71.14	20230703	500	26.40	20230503	0.00	N	317240	100	94 억		308613	N	N	0	N	01	N
7	20231130	111215	54	100.00	KOSDAQ		화학	N	N	N	N		N	636	-1	5	-0.16	7352405736	11612141	10.11	630	665	606	828	446	637	633.16	0.33	0	-294335	913	774	681	542	449	728	496	94	191	100	390	1	1	94447625	601	-6.06	3.31	12	12.29	-105.00	192.00	2190	20230703	-70.96	500	20230503	27.20	2190	-70.96	20230703	500	27.20	20230503	2190	-70.96	20230703	500	27.20	20230503	0.00	N	317240	100	94 억		308613	N	N	0	N	01	N
8	20231130	101208	54	100.00	KOSDAQ		화학	N	N	N	N		N	623	-14	5	-2.20	5876806782	9260053	8.06	630	665	606	828	446	637	634.64	0.33	0	-179503	913	774	681	542	449	728	496	94	191	100	390	1	1	94447625	588	-5.93	3.24	12	9.80	-105.00	192.00	2190	20230703	-71.55	500	20230503	24.60	2190	-71.55	20230703	500	24.60	20230503	2190	-71.55	20230703	500	24.60	20230503	0.00	N	317240	100	94 억		308613	N	N	0	N	01	N
9	20231130	091208	54	100.00	KOSDAQ		화학	N	N	N	N		N	651	14	2	2.20	2467873118	3846787	3.35	630	665	606	828	446	637	641.54	0.33	0	-34982	913	774	681	542	449	728	496	94	191	100	390	1	1	94447625	615	-6.20	3.39	12	4.07	-105.00	192.00	2190	20230703	-70.27	500	20230503	30.20	2190	-70.27	20230703	500	30.20	20230503	2190	-70.27	20230703	500	30.20	20230503	0.00	N	317240	100	94 억		308613	N	N	0	N	01	N
10	20231129	161202	54	100.00	KOSDAQ		화학	N	N	N	N		N	637	-203	5	-24.17	73234710939	114221598	363.48	800	820	588	1092	588	840	641.17	0.10	0	209414	1320	1080	960	720	600	1020	660	94	252	100	520	1	1	94447625	602	-6.07	3.32	12	120.94	-105.00	192.00	2190	20230703	-70.91	500	20230503	27.40	2190	-70.91	20230703	500	27.40	20230503	2190	-70.91	20230703	500	27.40	20230503	0.01	N	317240	100	94 억		98875	N	N	0	N	01	N
11	20231129	151214	54	100.00	KOSDAQ		화학	N	N	N	N		N	634	-206	5	-24.52	72201444437	112582568	358.26	800	820	588	1092	588	840	641.32	0.10	0	167945	1320	1080	960	720	600	1020	660	94	252	100	520	1	1	94447625	599	-6.04	3.30	12	119.20	-105.00	192.00	2190	20230703	-71.05	500	20230503	26.80	2190	-71.05	20230703	500	26.80	20230503	2190	-71.05	20230703	500	26.80	20230503	0.01	N	317240	100	94 억		98875	N	N	0	N	01	N
12	20231129	141206	54	100.00	KOSDAQ		화학	N	N	N	N		N	642	-198	5	-23.57	67982581058	105982914	337.26	800	820	588	1092	588	840	641.45	0.10	0	26997	1320	1080	960	720	600	1020	660	94	252	100	520	1	1	94447625	606	-6.11	3.34	12	112.21	-105.00	192.00	2190	20230703	-70.68	500	20230503	28.40	2190	-70.68	20230703	500	28.40	20230503	2190	-70.68	20230703	500	28.40	20230503	0.01	N	317240	100	94 억		98875	N	N	0	N	01	N
13	20231129	131208	54	100.00	KOSDAQ		화학	N	N	N	N		N	675	-165	5	-19.64	60257496970	94327308	300.17	800	820	588	1092	588	840	638.81	0.10	0	346506	1320	1080	960	720	600	1020	660	94	252	100	520	1	1	94447625	638	-6.43	3.52	12	99.87	-105.00	192.00	2190	20230703	-69.18	500	20230503	35.00	2190	-69.18	20230703	500	35.00	20230503	2190	-69.18	20230703	500	35.00	20230503	0.01	N	317240	100	94 억		98875	N	N	0	N	01	N
14	20231129	121209	54	100.00	KOSDAQ		화학	N	N	N	N		N	629	-211	5	-25.12	42119097999	67419605	214.54	800	820	588	1092	588	840	624.73	0.10	0	134556	1320	1080	960	720	600	1020	660	94	252	100	520	1	1	94447625	594	-5.99	3.28	12	71.38	-105.00	192.00	2190	20230703	-71.28	500	20230503	25.80	2190	-71.28	20230703	500	25.80	20230503	2190	-71.28	20230703	500	25.80	20230503	0.01	N	317240	100	94 억		98875	N	N	0	N	01	N
15	20231129	111209	54	100.00	KOSDAQ		화학	N	N	N	N		N	627	-213	5	-25.36	39278659077	62868558	200.06	800	820	588	1092	588	840	624.77	0.10	0	103228	1320	1080	960	720	600	1020	660	94	252	100	520	1	1	94447625	592	-5.97	3.27	12	66.56	-105.00	192.00	2190	20230703	-71.37	500	20230503	25.40	2190	-71.37	20230703	500	25.40	20230503	2190	-71.37	20230703	500	25.40	20230503	0.01	N	317240	100	94 억		98875	N	N	0	N	01	N
16	20231129	101207	54	100.00	KOSDAQ		화학	N	N	N	N		N	632	-208	5	-24.76	32956242026	52991749	168.63	800	820	588	1092	588	840	621.91	0.10	0	1083384	1320	1080	960	720	600	1020	660	94	252	100	520	1	1	94447625	597	-6.02	3.29	12	56.11	-105.00	192.00	2190	20230703	-71.14	500	20230503	26.40	2190	-71.14	20230703	500	26.40	20230503	2190	-71.14	20230703	500	26.40	20230503	0.01	N	317240	100	94 억		98875	N	N	0	N	01	N
17	20231129	091202	54	100.00	KOSDAQ		화학	N	N	N	N		N	619	-221	5	-26.31	15360516035	25268215	80.41	800	820	588	1092	588	840	607.90	0.10	0	806580	1320	1080	960	720	600	1020	660	94	252	100	520	1	1	94447625	585	-5.90	3.22	12	26.75	-105.00	192.00	2190	20230703	-71.74	500	20230503	23.80	2190	-71.74	20230703	500	23.80	20230503	2190	-71.74	20230703	500	23.80	20230503	0.01	N	317240	100	94 억		98875	N	N	0	N	01	N
18	20231128	161201	57	100.00	KOSDAQ		화학	N	N	N	N		N	840	-360	4	-30.00	28216076993	31362432	3076.35	1200	1200	840	1560	840	1200	899.74	0.12	0	-45569	1404	1302	1246	1144	1088	1274	1116	94	360	100	740	1	1	94447625	793	-8.00	4.38	12	33.21	-105.00	192.00	2190	20230703	-61.64	500	20230503	68.00	2190	-61.64	20230703	500	68.00	20230503	2190	-61.64	20230703	500	68.00	20230503	0.01	N	317240	100	94 억		112300	N	N	0	N	00	N
19	20231128	151041	57	100.00	KOSDAQ		화학	N	N	N	N		N	840	-360	4	-30.00	28100771033	31225163	3062.89	1200	1200	840	1560	840	1200	899.94	0.12	0	-45569	1404	1302	1246	1144	1088	1274	1116	94	360	100	740	1	1	94447625	793	-8.00	4.38	12	33.06	-105.00	192.00	2190	20230703	-61.64	500	20230503	68.00	2190	-61.64	20230703	500	68.00	20230503	2190	-61.64	20230703	500	68.00	20230503	0.01	N	317240	100	94 억		112300	N	N	0	N	00	N
20	20231128	141201	57	100.00	KOSDAQ		화학	N	N	N	N		N	840	-360	4	-30.00	23022233168	25184046	2470.31	1200	1200	840	1560	840	1200	914.16	0.12	0	18316	1404	1302	1246	1144	1088	1274	1116	94	360	100	740	1	1	94447625	793	-8.00	4.38	12	26.66	-105.00	192.00	2190	20230703	-61.64	500	20230503	68.00	2190	-61.64	20230703	500	68.00	20230503	2190	-61.64	20230703	500	68.00	20230503	0.01	N	317240	100	94 억		112300	N	N	0	N	00	N
21	20231128	131154	57	100.00	KOSDAQ		화학	N	N	N	N		N	840	-360	4	-30.00	3443786023	4019408	394.27	1200	1200	840	1560	840	1200	856.79	0.12	0	7089	1404	1302	1246	1144	1088	1274	1116	94	360	100	740	1	1	94447625	793	-8.00	4.38	12	4.26	-105.00	192.00	2190	20230703	-61.64	500	20230503	68.00	2190	-61.64	20230703	500	68.00	20230503	2190	-61.64	20230703	500	68.00	20230503	0.01	N	317240	100	94 억		112300	N	N	0	N	00	N
22	20231128	121200	57	100.00	KOSDAQ		화학	N	N	N	N		N	840	-360	4	-30.00	876080743	962616	94.42	1200	1200	840	1560	840	1200	910.10	0.12	0	18038	1404	1302	1246	1144	1088	1274	1116	94	360	100	740	1	1	94447625	793	-8.00	4.38	12	1.02	-105.00	192.00	2190	20230703	-61.64	500	20230503	68.00	2190	-61.64	20230703	500	68.00	20230503	2190	-61.64	20230703	500	68.00	20230503	0.01	N	317240	100	94 억		112300	N	N	0	N	00	N
23	20231128	111201	57	100.00	KOSDAQ		화학	N	N	N	N		N	840	-360	4	-30.00	834800623	913473	89.60	1200	1200	840	1560	840	1200	913.88	0.12	0	18038	1404	1302	1246	1144	1088	1274	1116	94	360	100	740	1	1	94447625	793	-8.00	4.38	12	0.97	-105.00	192.00	2190	20230703	-61.64	500	20230503	68.00	2190	-61.64	20230703	500	68.00	20230503	2190	-61.64	20230703	500	68.00	20230503	0.01	N	317240	100	94 억		112300	N	N	0	N	00	N
24	20231128	101155	57	100.00	KOSDAQ		화학	N	N	N	N		N	840	-360	4	-30.00	727950103	786270	77.13	1200	1200	840	1560	840	1200	925.83	0.12	0	18038	1404	1302	1246	1144	1088	1274	1116	94	360	100	740	1	1	94447625	793	-8.00	4.38	12	0.83	-105.00	192.00	2190	20230703	-61.64	500	20230503	68.00	2190	-61.64	20230703	500	68.00	20230503	2190	-61.64	20230703	500	68.00	20230503	0.01	N	317240	100	94 억		112300	N	N	0	N	00	N
25	20231128	091156	57	100.00	KOSDAQ		화학	N	N	N	N		N	840	-360	4	-30.00	473018503	482780	47.36	1200	1200	840	1560	840	1200	979.78	0.12	0	18038	1404	1302	1246	1144	1088	1274	1116	94	360	100	740	1	1	94447625	793	-8.00	4.38	12	0.51	-105.00	192.00	2190	20230703	-61.64	500	20230503	68.00	2190	-61.64	20230703	500	68.00	20230503	2190	-61.64	20230703	500	68.00	20230503	0.01	N	317240	100	94 억		112300	N	N	0	N	00	N
26	20231127	161148	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	-148	5	-10.98	1288753487	1018669	221.51	1348	1348	1190	1752	944	1348	1265.13	0.25	0	-138851	1448	1398	1340	1290	1232	1423	1315	94	404	100	830	1	1	94447625	1133	-11.43	6.25	12	1.08	-105.00	192.00	2190	20230703	-45.21	500	20230503	140.00	2190	-45.21	20230703	500	140.00	20230503	2190	-45.21	20230703	500	140.00	20230503	0.02	N	317240	100	94 억		234269	N	N	0	N	00	N
27	20231127	151201	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	-148	5	-10.98	1248757061	985277	214.25	1348	1348	1191	1752	944	1348	1267.42	0.25	0	-137743	1448	1398	1340	1290	1232	1423	1315	94	404	100	830	1	1	94447625	1133	-11.43	6.25	12	1.04	-105.00	192.00	2190	20230703	-45.21	500	20230503	140.00	2190	-45.21	20230703	500	140.00	20230503	2190	-45.21	20230703	500	140.00	20230503	0.02	N	317240	100	94 억		234269	N	N	0	N	00	N
28	20231127	141157	57	100.00	KOSDAQ		화학	N	N	N	N		N	1227	-121	5	-8.98	956886276	745549	162.12	1348	1348	1226	1752	944	1348	1283.47	0.25	0	-111139	1448	1398	1340	1290	1232	1423	1315	94	404	100	830	1	1	94447625	1159	-11.69	6.39	12	0.79	-105.00	192.00	2190	20230703	-43.97	500	20230503	145.40	2190	-43.97	20230703	500	145.40	20230503	2190	-43.97	20230703	500	145.40	20230503	0.02	N	317240	100	94 억		234269	N	N	0	N	00	N
29	20231127	131200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1283	-65	5	-4.82	682538168	526876	114.57	1348	1348	1273	1752	944	1348	1295.44	0.25	0	-113149	1448	1398	1340	1290	1232	1423	1315	94	404	100	830	1	1	94447625	1212	-12.22	6.68	12	0.56	-105.00	192.00	2190	20230703	-41.42	500	20230503	156.60	2190	-41.42	20230703	500	156.60	20230503	2190	-41.42	20230703	500	156.60	20230503	0.02	N	317240	100	94 억		234269	N	N	0	N	00	N
30	20231127	121206	57	100.00	KOSDAQ		화학	N	N	N	N		N	1288	-60	5	-4.45	506476940	390037	84.82	1348	1348	1276	1752	944	1348	1298.54	0.25	0	-72961	1448	1398	1340	1290	1232	1423	1315	94	404	100	830	1	1	94447625	1216	-12.27	6.71	12	0.41	-105.00	192.00	2190	20230703	-41.19	500	20230503	157.60	2190	-41.19	20230703	500	157.60	20230503	2190	-41.19	20230703	500	157.60	20230503	0.02	N	317240	100	94 억		234269	N	N	0	N	00	N
31	20231127	111146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1295	-53	5	-3.93	349316491	267714	58.22	1348	1348	1290	1752	944	1348	1304.81	0.25	0	-48228	1448	1398	1340	1290	1232	1423	1315	94	404	100	830	1	1	94447625	1223	-12.33	6.74	12	0.28	-105.00	192.00	2190	20230703	-40.87	500	20230503	159.00	2190	-40.87	20230703	500	159.00	20230503	2190	-40.87	20230703	500	159.00	20230503	0.02	N	317240	100	94 억		234269	N	N	0	N	00	N
32	20231127	101143	57	100.00	KOSDAQ		화학	N	N	N	N		N	1303	-45	5	-3.34	259273940	198209	43.10	1348	1348	1296	1752	944	1348	1308.08	0.25	0	-41706	1448	1398	1340	1290	1232	1423	1315	94	404	100	830	1	1	94447625	1231	-12.41	6.79	12	0.21	-105.00	192.00	2190	20230703	-40.50	500	20230503	160.60	2190	-40.50	20230703	500	160.60	20230503	2190	-40.50	20230703	500	160.60	20230503	0.02	N	317240	100	94 억		234269	N	N	0	N	00	N
33	20231127	091148	57	100.00	KOSDAQ		화학	N	N	N	N		N	1307	-41	5	-3.04	69682315	52871	11.50	1348	1348	1307	1752	944	1348	1317.97	0.25	0	4746	1448	1398	1340	1290	1232	1423	1315	94	404	100	830	1	1	94447625	1234	-12.45	6.81	12	0.06	-105.00	192.00	2190	20230703	-40.32	500	20230503	161.40	2190	-40.32	20230703	500	161.40	20230503	2190	-40.32	20230703	500	161.40	20230503	0.02	N	317240	100	94 억		234269	N	N	0	N	00	N
34	20231124	161141	57	100.00	KOSDAQ		화학	N	N	N	N		N	1348	8	2	0.60	612732159	455865	73.87	1346	1390	1282	1742	938	1340	1344.10	0.30	0	-53344	1394	1366	1353	1325	1312	1360	1319	94	402	100	830	1	1	94447625	1273	-12.84	7.02	12	0.48	-105.00	192.00	2190	20230703	-38.45	500	20230503	169.60	2190	-38.45	20230703	500	169.60	20230503	2190	-38.45	20230703	500	169.60	20230503	0.02	N	317240	100	94 억		280785	N	N	0	N	00	N
35	20231124	151149	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-2	5	-0.15	600938369	447062	72.44	1346	1390	1282	1742	938	1340	1344.19	0.30	0	-47432	1394	1366	1353	1325	1312	1360	1319	94	402	100	830	1	1	94447625	1264	-12.74	6.97	12	0.47	-105.00	192.00	2190	20230703	-38.90	500	20230503	167.60	2190	-38.90	20230703	500	167.60	20230503	2190	-38.90	20230703	500	167.60	20230503	0.02	N	317240	100	94 억		280785	N	N	0	N	00	N
36	20231124	141146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	7	2	0.52	540273294	401833	65.11	1346	1390	1282	1742	938	1340	1344.52	0.30	0	-28433	1394	1366	1353	1325	1312	1360	1319	94	402	100	830	1	1	94447625	1272	-12.83	7.02	12	0.43	-105.00	192.00	2190	20230703	-38.49	500	20230503	169.40	2190	-38.49	20230703	500	169.40	20230503	2190	-38.49	20230703	500	169.40	20230503	0.02	N	317240	100	94 억		280785	N	N	0	N	00	N
37	20231124	131142	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	-9	5	-0.67	358234704	264554	42.87	1346	1390	1331	1742	938	1340	1354.11	0.30	0	-15712	1394	1366	1353	1325	1312	1360	1319	94	402	100	830	1	1	94447625	1257	-12.68	6.93	12	0.28	-105.00	192.00	2190	20230703	-39.22	500	20230503	166.20	2190	-39.22	20230703	500	166.20	20230503	2190	-39.22	20230703	500	166.20	20230503	0.02	N	317240	100	94 억		280785	N	N	0	N	00	N
38	20231124	121150	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-2	5	-0.15	293622099	216135	35.02	1346	1390	1336	1742	938	1340	1358.51	0.30	0	-9550	1394	1366	1353	1325	1312	1360	1319	94	402	100	830	1	1	94447625	1264	-12.74	6.97	12	0.23	-105.00	192.00	2190	20230703	-38.90	500	20230503	167.60	2190	-38.90	20230703	500	167.60	20230503	2190	-38.90	20230703	500	167.60	20230503	0.02	N	317240	100	94 억		280785	N	N	0	N	00	N
39	20231124	111146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1359	19	2	1.42	208107752	152469	24.71	1346	1390	1346	1742	938	1340	1364.92	0.30	0	11283	1394	1366	1353	1325	1312	1360	1319	94	402	100	830	1	1	94447625	1284	-12.94	7.08	12	0.16	-105.00	192.00	2190	20230703	-37.95	500	20230503	171.80	2190	-37.95	20230703	500	171.80	20230503	2190	-37.95	20230703	500	171.80	20230503	0.02	N	317240	100	94 억		280785	N	N	0	N	00	N
40	20231124	101148	57	100.00	KOSDAQ		화학	N	N	N	N		N	1362	22	2	1.64	116671148	85060	13.78	1346	1390	1346	1742	938	1340	1371.63	0.30	0	11547	1394	1366	1353	1325	1312	1360	1319	94	402	100	830	1	1	94447625	1286	-12.97	7.09	12	0.09	-105.00	192.00	2190	20230703	-37.81	500	20230503	172.40	2190	-37.81	20230703	500	172.40	20230503	2190	-37.81	20230703	500	172.40	20230503	0.02	N	317240	100	94 억		280785	N	N	0	N	00	N
41	20231124	091141	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	25	2	1.87	47242436	34397	5.57	1346	1390	1346	1742	938	1340	1373.45	0.30	0	-499	1394	1366	1353	1325	1312	1360	1319	94	402	100	830	1	1	94447625	1289	-13.00	7.11	12	0.04	-105.00	192.00	2190	20230703	-37.67	500	20230503	173.00	2190	-37.67	20230703	500	173.00	20230503	2190	-37.67	20230703	500	173.00	20230503	0.02	N	317240	100	94 억		280785	N	N	0	N	00	N
42	20231123	161127	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-48	5	-3.46	831237426	613317	28.47	1355	1381	1340	1804	972	1388	1355.31	0.45	0	-158007	1551	1469	1366	1284	1181	1510	1325	94	416	100	860	1	1	94447625	1266	-12.76	6.98	12	0.65	-105.00	192.00	2190	20230703	-38.81	500	20230503	168.00	2190	-38.81	20230703	500	168.00	20230503	2190	-38.81	20230703	500	168.00	20230503	0.02	N	317240	100	94 억		421014	N	N	0	N	00	N
43	20231123	151205	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	-39	5	-2.81	800153754	590152	27.39	1355	1381	1340	1804	972	1388	1355.84	0.45	0	-155497	1551	1469	1366	1284	1181	1510	1325	94	416	100	860	1	1	94447625	1274	-12.85	7.03	12	0.62	-105.00	192.00	2190	20230703	-38.40	500	20230503	169.80	2190	-38.40	20230703	500	169.80	20230503	2190	-38.40	20230703	500	169.80	20230503	0.02	N	317240	100	94 억		421014	N	N	0	N	00	N
44	20231123	141206	57	100.00	KOSDAQ		화학	N	N	N	N		N	1352	-36	5	-2.59	638106706	469833	21.81	1355	1381	1350	1804	972	1388	1358.16	0.45	0	-85208	1551	1469	1366	1284	1181	1510	1325	94	416	100	860	1	1	94447625	1277	-12.88	7.04	12	0.50	-105.00	192.00	2190	20230703	-38.26	500	20230503	170.40	2190	-38.26	20230703	500	170.40	20230503	2190	-38.26	20230703	500	170.40	20230503	0.02	N	317240	100	94 억		421014	N	N	0	N	00	N
45	20231123	131204	57	100.00	KOSDAQ		화학	N	N	N	N		N	1357	-31	5	-2.23	538312018	396299	18.39	1355	1381	1350	1804	972	1388	1358.35	0.45	0	-93434	1551	1469	1366	1284	1181	1510	1325	94	416	100	860	1	1	94447625	1282	-12.92	7.07	12	0.42	-105.00	192.00	2190	20230703	-38.04	500	20230503	171.40	2190	-38.04	20230703	500	171.40	20230503	2190	-38.04	20230703	500	171.40	20230503	0.02	N	317240	100	94 억		421014	N	N	0	N	00	N
46	20231123	121144	57	100.00	KOSDAQ		화학	N	N	N	N		N	1354	-34	5	-2.45	512561160	377328	17.51	1355	1381	1350	1804	972	1388	1358.40	0.45	0	-91865	1551	1469	1366	1284	1181	1510	1325	94	416	100	860	1	1	94447625	1279	-12.90	7.05	12	0.40	-105.00	192.00	2190	20230703	-38.17	500	20230503	170.80	2190	-38.17	20230703	500	170.80	20230503	2190	-38.17	20230703	500	170.80	20230503	0.02	N	317240	100	94 억		421014	N	N	0	N	00	N
47	20231123	111215	57	100.00	KOSDAQ		화학	N	N	N	N		N	1354	-34	5	-2.45	472787985	347905	16.15	1355	1381	1350	1804	972	1388	1358.96	0.45	0	-77628	1551	1469	1366	1284	1181	1510	1325	94	416	100	860	1	1	94447625	1279	-12.90	7.05	12	0.37	-105.00	192.00	2190	20230703	-38.17	500	20230503	170.80	2190	-38.17	20230703	500	170.80	20230503	2190	-38.17	20230703	500	170.80	20230503	0.02	N	317240	100	94 억		421014	N	N	0	N	00	N
48	20231123	101149	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	-28	5	-2.02	435620256	320452	14.87	1355	1381	1350	1804	972	1388	1359.39	0.45	0	-72617	1551	1469	1366	1284	1181	1510	1325	94	416	100	860	1	1	94447625	1284	-12.95	7.08	12	0.34	-105.00	192.00	2190	20230703	-37.90	500	20230503	172.00	2190	-37.90	20230703	500	172.00	20230503	2190	-37.90	20230703	500	172.00	20230503	0.02	N	317240	100	94 억		421014	N	N	0	N	00	N
49	20231123	091144	57	100.00	KOSDAQ		화학	N	N	N	N		N	1358	-30	5	-2.16	258145275	190226	8.83	1355	1379	1350	1804	972	1388	1357.05	0.45	0	-50890	1551	1469	1366	1284	1181	1510	1325	94	416	100	860	1	1	94447625	1283	-12.93	7.07	12	0.20	-105.00	192.00	2190	20230703	-37.99	500	20230503	171.60	2190	-37.99	20230703	500	171.60	20230503	2190	-37.99	20230703	500	171.60	20230503	0.02	N	317240	100	94 억		421014	N	N	0	N	00	N
50	20231122	161102	57	100.00	KOSDAQ		화학	N	N	N	N		N	1388	91	2	7.02	2931000083	2151095	689.95	1340	1448	1263	1686	908	1297	1362.56	0.14	0	310911	1375	1335	1305	1265	1235	1321	1251	94	389	100	800	1	1	94447625	1311	-13.22	7.23	12	2.28	-105.00	192.00	2190	20230703	-36.62	500	20230503	177.60	2190	-36.62	20230703	500	177.60	20230503	2190	-36.62	20230703	500	177.60	20230503	0.02	N	317240	100	94 억		128329	N	N	0	N	00	N
51	20231122	151126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1364	67	2	5.17	2709951270	1990664	638.49	1340	1448	1263	1686	908	1297	1361.33	0.14	0	283487	1375	1335	1305	1265	1235	1321	1251	94	389	100	800	1	1	94447625	1288	-12.99	7.10	12	2.11	-105.00	192.00	2190	20230703	-37.72	500	20230503	172.80	2190	-37.72	20230703	500	172.80	20230503	2190	-37.72	20230703	500	172.80	20230503	0.02	N	317240	100	94 억		128329	N	N	0	N	00	N
52	20231122	141116	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	103	2	7.94	1888624852	1403641	450.21	1340	1448	1263	1686	908	1297	1345.52	0.14	0	246578	1375	1335	1305	1265	1235	1321	1251	94	389	100	800	1	1	94447625	1322	-13.33	7.29	12	1.49	-105.00	192.00	2190	20230703	-36.07	500	20230503	180.00	2190	-36.07	20230703	500	180.00	20230503	2190	-36.07	20230703	500	180.00	20230503	0.02	N	317240	100	94 억		128329	N	N	0	N	00	N
53	20231122	131154	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	40	2	3.08	727582008	561920	180.23	1340	1340	1263	1686	908	1297	1294.81	0.14	0	25237	1375	1335	1305	1265	1235	1321	1251	94	389	100	800	1	1	94447625	1263	-12.73	6.96	12	0.59	-105.00	192.00	2190	20230703	-38.95	500	20230503	167.40	2190	-38.95	20230703	500	167.40	20230503	2190	-38.95	20230703	500	167.40	20230503	0.02	N	317240	100	94 억		128329	N	N	0	N	00	N
54	20231122	121159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1287	-10	5	-0.77	321409653	249640	80.07	1340	1340	1263	1686	908	1297	1287.49	0.14	0	-31161	1375	1335	1305	1265	1235	1321	1251	94	389	100	800	1	1	94447625	1216	-12.26	6.70	12	0.26	-105.00	192.00	2190	20230703	-41.23	500	20230503	157.40	2190	-41.23	20230703	500	157.40	20230503	2190	-41.23	20230703	500	157.40	20230503	0.02	N	317240	100	94 억		128329	N	N	0	N	00	N
55	20231122	111250	57	100.00	KOSDAQ		화학	N	N	N	N		N	1270	-27	5	-2.08	294309250	228404	73.26	1340	1340	1263	1686	908	1297	1288.55	0.14	0	-30328	1375	1335	1305	1265	1235	1321	1251	94	389	100	800	1	1	94447625	1199	-12.10	6.61	12	0.24	-105.00	192.00	2190	20230703	-42.01	500	20230503	154.00	2190	-42.01	20230703	500	154.00	20230503	2190	-42.01	20230703	500	154.00	20230503	0.02	N	317240	100	94 억		128329	N	N	0	N	00	N
56	20231122	101212	57	100.00	KOSDAQ		화학	N	N	N	N		N	1274	-23	5	-1.77	203404375	157597	50.55	1340	1340	1263	1686	908	1297	1290.66	0.14	0	-7517	1375	1335	1305	1265	1235	1321	1251	94	389	100	800	1	1	94447625	1203	-12.13	6.64	12	0.17	-105.00	192.00	2190	20230703	-41.83	500	20230503	154.80	2190	-41.83	20230703	500	154.80	20230503	2190	-41.83	20230703	500	154.80	20230503	0.02	N	317240	100	94 억		128329	N	N	0	N	00	N
57	20231122	091120	57	100.00	KOSDAQ		화학	N	N	N	N		N	1298	1	2	0.08	64725089	49066	15.74	1340	1340	1296	1686	908	1297	1319.14	0.14	0	-15564	1375	1335	1305	1265	1235	1321	1251	94	389	100	800	1	1	94447625	1226	-12.36	6.76	12	0.05	-105.00	192.00	2190	20230703	-40.73	500	20230503	159.60	2190	-40.73	20230703	500	159.60	20230503	2190	-40.73	20230703	500	159.60	20230503	0.02	N	317240	100	94 억		128329	N	N	0	N	00	N
58	20231121	161116	57	100.00	KOSDAQ		화학	N	N	N	N		N	1297	-37	5	-2.77	406011194	311337	237.46	1345	1345	1275	1734	934	1334	1304.09	0.15	0	-8055	1366	1350	1329	1313	1292	1358	1321	94	400	100	820	1	1	94447625	1225	-12.35	6.76	12	0.33	-105.00	192.00	2190	20230703	-40.78	500	20230503	159.40	2190	-40.78	20230703	500	159.40	20230503	2190	-40.78	20230703	500	159.40	20230503	0.02	N	317240	100	94 억		137320	N	N	0	N	00	N
59	20231121	151121	57	100.00	KOSDAQ		화학	N	N	N	N		N	1294	-40	5	-3.00	362476619	277438	211.61	1345	1345	1280	1734	934	1334	1306.51	0.15	0	-6671	1366	1350	1329	1313	1292	1358	1321	94	400	100	820	1	1	94447625	1222	-12.32	6.74	12	0.29	-105.00	192.00	2190	20230703	-40.91	500	20230503	158.80	2190	-40.91	20230703	500	158.80	20230503	2190	-40.91	20230703	500	158.80	20230503	0.02	N	317240	100	94 억		137320	N	N	0	N	00	N
60	20231121	141104	57	100.00	KOSDAQ		화학	N	N	N	N		N	1308	-26	5	-1.95	258729362	197296	150.48	1345	1345	1299	1734	934	1334	1311.38	0.15	0	-1539	1366	1350	1329	1313	1292	1358	1321	94	400	100	820	1	1	94447625	1235	-12.46	6.81	12	0.21	-105.00	192.00	2190	20230703	-40.27	500	20230503	161.60	2190	-40.27	20230703	500	161.60	20230503	2190	-40.27	20230703	500	161.60	20230503	0.02	N	317240	100	94 억		137320	N	N	0	N	00	N
61	20231121	131054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1308	-26	5	-1.95	213125199	162425	123.89	1345	1345	1299	1734	934	1334	1312.15	0.15	0	8488	1366	1350	1329	1313	1292	1358	1321	94	400	100	820	1	1	94447625	1235	-12.46	6.81	12	0.17	-105.00	192.00	2190	20230703	-40.27	500	20230503	161.60	2190	-40.27	20230703	500	161.60	20230503	2190	-40.27	20230703	500	161.60	20230503	0.02	N	317240	100	94 억		137320	N	N	0	N	00	N
62	20231121	121056	57	100.00	KOSDAQ		화학	N	N	N	N		N	1311	-23	5	-1.72	136432147	103669	79.07	1345	1345	1307	1734	934	1334	1316.04	0.15	0	7869	1366	1350	1329	1313	1292	1358	1321	94	400	100	820	1	1	94447625	1238	-12.49	6.83	12	0.11	-105.00	192.00	2190	20230703	-40.14	500	20230503	162.20	2190	-40.14	20230703	500	162.20	20230503	2190	-40.14	20230703	500	162.20	20230503	0.02	N	317240	100	94 억		137320	N	N	0	N	00	N
63	20231121	111049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1318	-16	5	-1.20	51753558	39083	29.81	1345	1345	1313	1734	934	1334	1324.20	0.15	0	-2239	1366	1350	1329	1313	1292	1358	1321	94	400	100	820	1	1	94447625	1245	-12.55	6.86	12	0.04	-105.00	192.00	2190	20230703	-39.82	500	20230503	163.60	2190	-39.82	20230703	500	163.60	20230503	2190	-39.82	20230703	500	163.60	20230503	0.02	N	317240	100	94 억		137320	N	N	0	N	00	N
64	20231121	101023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1321	-13	5	-0.97	14888855	11195	8.54	1345	1345	1316	1734	934	1334	1329.96	0.15	0	-2877	1366	1350	1329	1313	1292	1358	1321	94	400	100	820	1	1	94447625	1248	-12.58	6.88	12	0.01	-105.00	192.00	2190	20230703	-39.68	500	20230503	164.20	2190	-39.68	20230703	500	164.20	20230503	2190	-39.68	20230703	500	164.20	20230503	0.02	N	317240	100	94 억		137320	N	N	0	N	00	N
65	20231121	091040	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	3	2	0.22	5653802	4226	3.22	1345	1345	1316	1734	934	1334	1337.86	0.15	0	-1509	1366	1350	1329	1313	1292	1358	1321	94	400	100	820	1	1	94447625	1263	-12.73	6.96	12	0.00	-105.00	192.00	2190	20230703	-38.95	500	20230503	167.40	2190	-38.95	20230703	500	167.40	20230503	2190	-38.95	20230703	500	167.40	20230503	0.02	N	317240	100	94 억		137320	N	N	0	N	00	N
66	20231120	161046	57	100.00	KOSDAQ		화학	N	N	N	N		N	1334	4	2	0.30	172750926	130809	64.25	1311	1345	1308	1729	931	1330	1320.63	0.15	0	-5110	1400	1365	1335	1300	1270	1350	1285	94	399	100	820	1	1	94447625	1260	-12.70	6.95	12	0.14	-105.00	192.00	2190	20230703	-39.09	500	20230503	166.80	2190	-39.09	20230703	500	166.80	20230503	2190	-39.09	20230703	500	166.80	20230503	0.02	N	317240	100	94 억		142410	N	N	0	N	00	N
67	20231120	151056	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	5	2	0.38	164884404	124906	61.35	1311	1345	1308	1729	931	1330	1320.07	0.15	0	-2136	1400	1365	1335	1300	1270	1350	1285	94	399	100	820	1	1	94447625	1261	-12.71	6.95	12	0.13	-105.00	192.00	2190	20230703	-39.04	500	20230503	167.00	2190	-39.04	20230703	500	167.00	20230503	2190	-39.04	20230703	500	167.00	20230503	0.02	N	317240	100	94 억		142410	N	N	0	N	00	N
68	20231120	141056	57	100.00	KOSDAQ		화학	N	N	N	N		N	1322	-8	5	-0.60	104113797	78782	38.70	1311	1345	1308	1729	931	1330	1321.54	0.15	0	-3351	1400	1365	1335	1300	1270	1350	1285	94	399	100	820	1	1	94447625	1249	-12.59	6.89	12	0.08	-105.00	192.00	2190	20230703	-39.63	500	20230503	164.40	2190	-39.63	20230703	500	164.40	20230503	2190	-39.63	20230703	500	164.40	20230503	0.02	N	317240	100	94 억		142410	N	N	0	N	00	N
69	20231120	131050	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	-10	5	-0.75	88361747	66819	32.82	1311	1345	1308	1729	931	1330	1322.40	0.15	0	-3351	1400	1365	1335	1300	1270	1350	1285	94	399	100	820	1	1	94447625	1247	-12.57	6.88	12	0.07	-105.00	192.00	2190	20230703	-39.73	500	20230503	164.00	2190	-39.73	20230703	500	164.00	20230503	2190	-39.73	20230703	500	164.00	20230503	0.02	N	317240	100	94 억		142410	N	N	0	N	00	N
70	20231120	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	1324	-6	5	-0.45	84250538	63707	31.29	1311	1345	1308	1729	931	1330	1322.47	0.15	0	-1376	1400	1365	1335	1300	1270	1350	1285	94	399	100	820	1	1	94447625	1250	-12.61	6.90	12	0.07	-105.00	192.00	2190	20230703	-39.54	500	20230503	164.80	2190	-39.54	20230703	500	164.80	20230503	2190	-39.54	20230703	500	164.80	20230503	0.02	N	317240	100	94 억		142410	N	N	0	N	00	N
71	20231120	111046	57	100.00	KOSDAQ		화학	N	N	N	N		N	1329	-1	5	-0.08	60022222	45464	22.33	1311	1345	1308	1729	931	1330	1320.21	0.15	0	141	1400	1365	1335	1300	1270	1350	1285	94	399	100	820	1	1	94447625	1255	-12.66	6.92	12	0.05	-105.00	192.00	2190	20230703	-39.32	500	20230503	165.80	2190	-39.32	20230703	500	165.80	20230503	2190	-39.32	20230703	500	165.80	20230503	0.02	N	317240	100	94 억		142410	N	N	0	N	00	N
72	20231120	101044	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	0	3	0.00	51650797	39194	19.25	1311	1331	1308	1729	931	1330	1317.82	0.15	0	1094	1400	1365	1335	1300	1270	1350	1285	94	399	100	820	1	1	94447625	1256	-12.67	6.93	12	0.04	-105.00	192.00	2190	20230703	-39.27	500	20230503	166.00	2190	-39.27	20230703	500	166.00	20230503	2190	-39.27	20230703	500	166.00	20230503	0.02	N	317240	100	94 억		142410	N	N	0	N	00	N
73	20231120	091055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1329	-1	5	-0.08	1621551	1221	0.60	1311	1330	1311	1729	931	1330	1328.05	0.15	0	-41	1400	1365	1335	1300	1270	1350	1285	94	399	100	820	1	1	94447625	1255	-12.66	6.92	12	0.00	-105.00	192.00	2190	20230703	-39.32	500	20230503	165.80	2190	-39.32	20230703	500	165.80	20230503	2190	-39.32	20230703	500	165.80	20230503	0.02	N	317240	100	94 억		142410	N	N	0	N	00	N
74	20231117	161117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	-40	5	-2.92	270251131	203568	221.93	1370	1370	1305	1781	959	1370	1327.57	0.16	0	-12173	1411	1390	1373	1352	1335	1382	1344	94	411	100	840	1	1	94447625	1256	-12.67	6.93	12	0.22	-105.00	192.00	2190	20230703	-39.27	500	20230503	166.00	2190	-39.27	20230703	500	166.00	20230503	2190	-39.27	20230703	500	166.00	20230503	0.02	N	317240	100	94 억		151419	N	N	0	N	00	N
75	20231117	151125	57	100.00	KOSDAQ		화학	N	N	N	N		N	1334	-36	5	-2.63	257051346	193598	211.06	1370	1370	1305	1781	959	1370	1327.76	0.16	0	-11842	1411	1390	1373	1352	1335	1382	1344	94	411	100	840	1	1	94447625	1260	-12.70	6.95	12	0.20	-105.00	192.00	2190	20230703	-39.09	500	20230503	166.80	2190	-39.09	20230703	500	166.80	20230503	2190	-39.09	20230703	500	166.80	20230503	0.02	N	317240	100	94 억		151419	N	N	0	N	00	N
76	20231117	141118	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-33	5	-2.41	241072518	181575	197.95	1370	1370	1305	1781	959	1370	1327.67	0.16	0	-12204	1411	1390	1373	1352	1335	1382	1344	94	411	100	840	1	1	94447625	1263	-12.73	6.96	12	0.19	-105.00	192.00	2190	20230703	-38.95	500	20230503	167.40	2190	-38.95	20230703	500	167.40	20230503	2190	-38.95	20230703	500	167.40	20230503	0.02	N	317240	100	94 억		151419	N	N	0	N	00	N
77	20231117	131116	57	100.00	KOSDAQ		화학	N	N	N	N		N	1329	-41	5	-2.99	205591902	155011	168.99	1370	1370	1305	1781	959	1370	1326.31	0.16	0	-8525	1411	1390	1373	1352	1335	1382	1344	94	411	100	840	1	1	94447625	1255	-12.66	6.92	12	0.16	-105.00	192.00	2190	20230703	-39.32	500	20230503	165.80	2190	-39.32	20230703	500	165.80	20230503	2190	-39.32	20230703	500	165.80	20230503	0.02	N	317240	100	94 억		151419	N	N	0	N	00	N
78	20231117	121118	57	100.00	KOSDAQ		화학	N	N	N	N		N	1313	-57	5	-4.16	140582665	105577	115.10	1370	1370	1311	1781	959	1370	1331.57	0.16	0	-9333	1411	1390	1373	1352	1335	1382	1344	94	411	100	840	1	1	94447625	1240	-12.50	6.84	12	0.11	-105.00	192.00	2190	20230703	-40.05	500	20230503	162.60	2190	-40.05	20230703	500	162.60	20230503	2190	-40.05	20230703	500	162.60	20230503	0.02	N	317240	100	94 억		151419	N	N	0	N	00	N
79	20231117	111123	57	100.00	KOSDAQ		화학	N	N	N	N		N	1334	-36	5	-2.63	78634601	58641	63.93	1370	1370	1325	1781	959	1370	1340.95	0.16	0	-9052	1411	1390	1373	1352	1335	1382	1344	94	411	100	840	1	1	94447625	1260	-12.70	6.95	12	0.06	-105.00	192.00	2190	20230703	-39.09	500	20230503	166.80	2190	-39.09	20230703	500	166.80	20230503	2190	-39.09	20230703	500	166.80	20230503	0.02	N	317240	100	94 억		151419	N	N	0	N	00	N
80	20231117	101121	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	-31	5	-2.26	44144601	32783	35.74	1370	1370	1339	1781	959	1370	1346.57	0.16	0	-4842	1411	1390	1373	1352	1335	1382	1344	94	411	100	840	1	1	94447625	1265	-12.75	6.97	12	0.03	-105.00	192.00	2190	20230703	-38.86	500	20230503	167.80	2190	-38.86	20230703	500	167.80	20230503	2190	-38.86	20230703	500	167.80	20230503	0.02	N	317240	100	94 억		151419	N	N	0	N	00	N
81	20231117	091121	57	100.00	KOSDAQ		화학	N	N	N	N		N	1346	-24	5	-1.75	985184	728	0.79	1370	1370	1346	1781	959	1370	1353.27	0.16	0	-601	1411	1390	1373	1352	1335	1382	1344	94	411	100	840	1	1	94447625	1271	-12.82	7.01	12	0.00	-105.00	192.00	2190	20230703	-38.54	500	20230503	169.20	2190	-38.54	20230703	500	169.20	20230503	2190	-38.54	20230703	500	169.20	20230503	0.02	N	317240	100	94 억		151419	N	N	0	N	00	N
82	20231116	161118	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	-5	5	-0.36	125558713	91716	92.11	1380	1394	1356	1787	963	1375	1368.99	0.16	0	-6335	1407	1391	1379	1363	1351	1385	1357	94	412	100	850	1	1	94447625	1294	-13.05	7.14	12	0.10	-105.00	192.00	2190	20230703	-37.44	500	20230503	174.00	2190	-37.44	20230703	500	174.00	20230503	2190	-37.44	20230703	500	174.00	20230503	0.02	N	317240	100	94 억		155449	N	N	0	N	00	N
83	20231116	151112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1367	-8	5	-0.58	107736828	78666	79.00	1380	1394	1356	1787	963	1375	1369.55	0.16	0	-6221	1407	1391	1379	1363	1351	1385	1357	94	412	100	850	1	1	94447625	1291	-13.02	7.12	12	0.08	-105.00	192.00	2190	20230703	-37.58	500	20230503	173.40	2190	-37.58	20230703	500	173.40	20230503	2190	-37.58	20230703	500	173.40	20230503	0.02	N	317240	100	94 억		155449	N	N	0	N	00	N
84	20231116	141048	57	100.00	KOSDAQ		화학	N	N	N	N		N	1367	-8	5	-0.58	77092118	56204	56.45	1380	1394	1359	1787	963	1375	1371.65	0.16	0	-6171	1407	1391	1379	1363	1351	1385	1357	94	412	100	850	1	1	94447625	1291	-13.02	7.12	12	0.06	-105.00	192.00	2190	20230703	-37.58	500	20230503	173.40	2190	-37.58	20230703	500	173.40	20230503	2190	-37.58	20230703	500	173.40	20230503	0.02	N	317240	100	94 억		155449	N	N	0	N	00	N
85	20231116	131112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	-5	5	-0.36	65176079	47465	47.67	1380	1394	1366	1787	963	1375	1373.14	0.16	0	-3800	1407	1391	1379	1363	1351	1385	1357	94	412	100	850	1	1	94447625	1294	-13.05	7.14	12	0.05	-105.00	192.00	2190	20230703	-37.44	500	20230503	174.00	2190	-37.44	20230703	500	174.00	20230503	2190	-37.44	20230703	500	174.00	20230503	0.02	N	317240	100	94 억		155449	N	N	0	N	00	N
86	20231116	121113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1374	-1	5	-0.07	52787196	38411	38.58	1380	1394	1366	1787	963	1375	1374.27	0.16	0	-3743	1407	1391	1379	1363	1351	1385	1357	94	412	100	850	1	1	94447625	1298	-13.09	7.16	12	0.04	-105.00	192.00	2190	20230703	-37.26	500	20230503	174.80	2190	-37.26	20230703	500	174.80	20230503	2190	-37.26	20230703	500	174.80	20230503	0.02	N	317240	100	94 억		155449	N	N	0	N	00	N
87	20231116	111112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1375	0	3	0.00	46156623	33574	33.72	1380	1394	1366	1787	963	1375	1374.77	0.16	0	-3195	1407	1391	1379	1363	1351	1385	1357	94	412	100	850	1	1	94447625	1299	-13.10	7.16	12	0.04	-105.00	192.00	2190	20230703	-37.21	500	20230503	175.00	2190	-37.21	20230703	500	175.00	20230503	2190	-37.21	20230703	500	175.00	20230503	0.02	N	317240	100	94 억		155449	N	N	0	N	00	N
88	20231116	101112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	4	2	0.29	8983185	6539	6.57	1380	1380	1368	1787	963	1375	1373.79	0.16	0	-3	1407	1391	1379	1363	1351	1385	1357	94	412	100	850	1	1	94447625	1302	-13.13	7.18	12	0.01	-105.00	192.00	2190	20230703	-37.03	500	20230503	175.80	2190	-37.03	20230703	500	175.80	20230503	2190	-37.03	20230703	500	175.80	20230503	0.02	N	317240	100	94 억		155449	N	N	0	N	00	N
89	20231116	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1375	0	3	0.00	0	0	0.00	0	0	0	1787	963	1375	0.00	0.16	0	0	1407	1391	1379	1363	1351	1385	1357	94	412	100	850	1	1	94447625	1299	-13.10	7.16	12	0.00	-105.00	192.00	2190	20230703	-37.21	500	20230503	175.00	2190	-37.21	20230703	500	175.00	20230503	2190	-37.21	20230703	500	175.00	20230503	0.02	N	317240	100	94 억		155449	N	N	0	N	00	N
90	20231115	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1375	-5	5	-0.36	134114454	97045	47.41	1380	1395	1367	1794	966	1380	1382.01	0.16	0	3201	1456	1418	1374	1336	1292	1437	1355	94	414	100	850	1	1	94447625	1299	-13.10	7.16	12	0.10	-105.00	192.00	2190	20230703	-37.21	500	20230503	175.00	2190	-37.21	20230703	500	175.00	20230503	2190	-37.21	20230703	500	175.00	20230503	0.05	N	317240	100	94 억		150893	N	N	0	N	00	N
91	20231115	151133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1375	-5	5	-0.36	127299805	92086	44.99	1380	1395	1367	1794	966	1380	1382.40	0.16	0	3201	1456	1418	1374	1336	1292	1437	1355	94	414	100	850	1	1	94447625	1299	-13.10	7.16	12	0.10	-105.00	192.00	2190	20230703	-37.21	500	20230503	175.00	2190	-37.21	20230703	500	175.00	20230503	2190	-37.21	20230703	500	175.00	20230503	0.05	N	317240	100	94 억		150893	N	N	0	N	00	N
92	20231115	141129	57	100.00	KOSDAQ		화학	N	N	N	N		N	1381	1	2	0.07	106348825	76873	37.56	1380	1395	1367	1794	966	1380	1383.44	0.16	0	3441	1456	1418	1374	1336	1292	1437	1355	94	414	100	850	1	1	94447625	1304	-13.15	7.19	12	0.08	-105.00	192.00	2190	20230703	-36.94	500	20230503	176.20	2190	-36.94	20230703	500	176.20	20230503	2190	-36.94	20230703	500	176.20	20230503	0.05	N	317240	100	94 억		150893	N	N	0	N	00	N
93	20231115	131130	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	0	3	0.00	98988550	71560	34.96	1380	1395	1367	1794	966	1380	1383.29	0.16	0	5217	1456	1418	1374	1336	1292	1437	1355	94	414	100	850	1	1	94447625	1303	-13.14	7.19	12	0.08	-105.00	192.00	2190	20230703	-36.99	500	20230503	176.00	2190	-36.99	20230703	500	176.00	20230503	2190	-36.99	20230703	500	176.00	20230503	0.05	N	317240	100	94 억		150893	N	N	0	N	00	N
94	20231115	121130	57	100.00	KOSDAQ		화학	N	N	N	N		N	1395	15	2	1.09	79012244	57215	27.95	1380	1395	1367	1794	966	1380	1380.97	0.16	0	8399	1456	1418	1374	1336	1292	1437	1355	94	414	100	850	1	1	94447625	1318	-13.29	7.27	12	0.06	-105.00	192.00	2190	20230703	-36.30	500	20230503	179.00	2190	-36.30	20230703	500	179.00	20230503	2190	-36.30	20230703	500	179.00	20230503	0.05	N	317240	100	94 억		150893	N	N	0	N	00	N
95	20231115	111144	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	0	3	0.00	31160148	22640	11.06	1380	1390	1367	1794	966	1380	1376.33	0.16	0	-3353	1456	1418	1374	1336	1292	1437	1355	94	414	100	850	1	1	94447625	1303	-13.14	7.19	12	0.02	-105.00	192.00	2190	20230703	-36.99	500	20230503	176.00	2190	-36.99	20230703	500	176.00	20230503	2190	-36.99	20230703	500	176.00	20230503	0.05	N	317240	100	94 억		150893	N	N	0	N	00	N
96	20231115	101134	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	0	3	0.00	20076081	14584	7.13	1380	1390	1367	1794	966	1380	1376.58	0.16	0	-1705	1456	1418	1374	1336	1292	1437	1355	94	414	100	850	1	1	94447625	1303	-13.14	7.19	12	0.02	-105.00	192.00	2190	20230703	-36.99	500	20230503	176.00	2190	-36.99	20230703	500	176.00	20230503	2190	-36.99	20230703	500	176.00	20230503	0.05	N	317240	100	94 억		150893	N	N	0	N	00	N
97	20231115	091124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	-1	5	-0.07	2446423	1773	0.87	1380	1387	1378	1794	966	1380	1379.82	0.16	0	-310	1456	1418	1374	1336	1292	1437	1355	94	414	100	850	1	1	94447625	1302	-13.13	7.18	12	0.00	-105.00	192.00	2190	20230703	-37.03	500	20230503	175.80	2190	-37.03	20230703	500	175.80	20230503	2190	-37.03	20230703	500	175.80	20230503	0.05	N	317240	100	94 억		150893	N	N	0	N	00	N
98	20231114	161107	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	11	2	0.80	279461948	204647	110.16	1369	1412	1330	1779	959	1369	1365.58	0.17	0	-10315	1404	1386	1358	1340	1312	1372	1326	94	410	100	840	1	1	94447625	1303	-13.14	7.19	12	0.22	-105.00	192.00	2190	20230703	-36.99	500	20230503	176.00	2190	-36.99	20230703	500	176.00	20230503	2190	-36.99	20230703	500	176.00	20230503	0.05	N	317240	100	94 억		161208	N	N	0	N	00	N
99	20231114	151114	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	11	2	0.80	262905664	192643	103.70	1369	1412	1330	1779	959	1369	1364.73	0.17	0	-7827	1404	1386	1358	1340	1312	1372	1326	94	410	100	840	1	1	94447625	1303	-13.14	7.19	12	0.20	-105.00	192.00	2190	20230703	-36.99	500	20230503	176.00	2190	-36.99	20230703	500	176.00	20230503	2190	-36.99	20230703	500	176.00	20230503	0.05	N	317240	100	94 억		161208	N	N	0	N	00	N
100	20231114	141110	57	100.00	KOSDAQ		화학	N	N	N	N		N	1361	-8	5	-0.58	214958456	157700	84.89	1369	1412	1330	1779	959	1369	1363.08	0.17	0	-3961	1404	1386	1358	1340	1312	1372	1326	94	410	100	840	1	1	94447625	1285	-12.96	7.09	12	0.17	-105.00	192.00	2190	20230703	-37.85	500	20230503	172.20	2190	-37.85	20230703	500	172.20	20230503	2190	-37.85	20230703	500	172.20	20230503	0.05	N	317240	100	94 억		161208	N	N	0	N	00	N
101	20231114	131111	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	-9	5	-0.66	197229283	144664	77.87	1369	1412	1330	1779	959	1369	1363.36	0.17	0	-2324	1404	1386	1358	1340	1312	1372	1326	94	410	100	840	1	1	94447625	1284	-12.95	7.08	12	0.15	-105.00	192.00	2190	20230703	-37.90	500	20230503	172.00	2190	-37.90	20230703	500	172.00	20230503	2190	-37.90	20230703	500	172.00	20230503	0.05	N	317240	100	94 억		161208	N	N	0	N	00	N
102	20231114	121115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	-9	5	-0.66	193787934	142129	76.51	1369	1412	1330	1779	959	1369	1363.47	0.17	0	-1737	1404	1386	1358	1340	1312	1372	1326	94	410	100	840	1	1	94447625	1284	-12.95	7.08	12	0.15	-105.00	192.00	2190	20230703	-37.90	500	20230503	172.00	2190	-37.90	20230703	500	172.00	20230503	2190	-37.90	20230703	500	172.00	20230503	0.05	N	317240	100	94 억		161208	N	N	0	N	00	N
103	20231114	111125	57	100.00	KOSDAQ		화학	N	N	N	N		N	1369	0	3	0.00	191126952	140168	75.45	1369	1412	1330	1779	959	1369	1363.56	0.17	0	-1563	1404	1386	1358	1340	1312	1372	1326	94	410	100	840	1	1	94447625	1293	-13.04	7.13	12	0.15	-105.00	192.00	2190	20230703	-37.49	500	20230503	173.80	2190	-37.49	20230703	500	173.80	20230503	2190	-37.49	20230703	500	173.80	20230503	0.05	N	317240	100	94 억		161208	N	N	0	N	00	N
104	20231114	101113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1369	0	3	0.00	179651832	131702	70.89	1369	1412	1330	1779	959	1369	1364.08	0.17	0	-688	1404	1386	1358	1340	1312	1372	1326	94	410	100	840	1	1	94447625	1293	-13.04	7.13	12	0.14	-105.00	192.00	2190	20230703	-37.49	500	20230503	173.80	2190	-37.49	20230703	500	173.80	20230503	2190	-37.49	20230703	500	173.80	20230503	0.05	N	317240	100	94 억		161208	N	N	0	N	00	N
105	20231114	091100	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	-19	5	-1.39	26426340	19643	10.57	1369	1369	1330	1779	959	1369	1345.33	0.17	0	-1056	1404	1386	1358	1340	1312	1372	1326	94	410	100	840	1	1	94447625	1275	-12.86	7.03	12	0.02	-105.00	192.00	2190	20230703	-38.36	500	20230503	170.00	2190	-38.36	20230703	500	170.00	20230503	2190	-38.36	20230703	500	170.00	20230503	0.05	N	317240	100	94 억		161208	N	N	0	N	00	N
106	20231113	161052	57	100.00	KOSDAQ		화학	N	N	N	N		N	1369	-4	5	-0.29	252214288	185774	44.41	1373	1376	1330	1784	962	1373	1357.64	0.22	0	-48877	1424	1398	1349	1323	1274	1411	1336	94	411	100	850	1	1	94447625	1293	-13.04	7.13	12	0.20	-105.00	192.00	2190	20230703	-37.49	500	20230503	173.80	2190	-37.49	20230703	500	173.80	20230503	2190	-37.49	20230703	500	173.80	20230503	0.05	N	317240	100	94 억		210041	N	N	0	N	00	N
107	20231113	151047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	-8	5	-0.58	189541184	139914	33.45	1373	1376	1330	1784	962	1373	1354.70	0.22	0	-22043	1424	1398	1349	1323	1274	1411	1336	94	411	100	850	1	1	94447625	1289	-13.00	7.11	12	0.15	-105.00	192.00	2190	20230703	-37.67	500	20230503	173.00	2190	-37.67	20230703	500	173.00	20230503	2190	-37.67	20230703	500	173.00	20230503	0.05	N	317240	100	94 억		210041	N	N	0	N	00	N
108	20231113	141048	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	-18	5	-1.31	136008966	100278	23.97	1373	1376	1337	1784	962	1373	1356.32	0.22	0	-20402	1424	1398	1349	1323	1274	1411	1336	94	411	100	850	1	1	94447625	1280	-12.90	7.06	12	0.11	-105.00	192.00	2190	20230703	-38.13	500	20230503	171.00	2190	-38.13	20230703	500	171.00	20230503	2190	-38.13	20230703	500	171.00	20230503	0.05	N	317240	100	94 억		210041	N	N	0	N	00	N
109	20231113	131045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-32	5	-2.33	99450589	73021	17.46	1373	1376	1340	1784	962	1373	1361.95	0.22	0	-20294	1424	1398	1349	1323	1274	1411	1336	94	411	100	850	1	1	94447625	1267	-12.77	6.98	12	0.08	-105.00	192.00	2190	20230703	-38.77	500	20230503	168.20	2190	-38.77	20230703	500	168.20	20230503	2190	-38.77	20230703	500	168.20	20230503	0.05	N	317240	100	94 억		210041	N	N	0	N	00	N
110	20231113	121050	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	-29	5	-2.11	92976522	68201	16.31	1373	1376	1340	1784	962	1373	1363.27	0.22	0	-20310	1424	1398	1349	1323	1274	1411	1336	94	411	100	850	1	1	94447625	1269	-12.80	7.00	12	0.07	-105.00	192.00	2190	20230703	-38.63	500	20230503	168.80	2190	-38.63	20230703	500	168.80	20230503	2190	-38.63	20230703	500	168.80	20230503	0.05	N	317240	100	94 억		210041	N	N	0	N	00	N
111	20231113	111044	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	-28	5	-2.04	86112138	63111	15.09	1373	1376	1340	1784	962	1373	1364.46	0.22	0	-18491	1424	1398	1349	1323	1274	1411	1336	94	411	100	850	1	1	94447625	1270	-12.81	7.01	12	0.07	-105.00	192.00	2190	20230703	-38.58	500	20230503	169.00	2190	-38.58	20230703	500	169.00	20230503	2190	-38.58	20230703	500	169.00	20230503	0.05	N	317240	100	94 억		210041	N	N	0	N	00	N
112	20231113	101042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1359	-14	5	-1.02	65324703	47713	11.41	1373	1376	1340	1784	962	1373	1369.12	0.22	0	-18478	1424	1398	1349	1323	1274	1411	1336	94	411	100	850	1	1	94447625	1284	-12.94	7.08	12	0.05	-105.00	192.00	2190	20230703	-37.95	500	20230503	171.80	2190	-37.95	20230703	500	171.80	20230503	2190	-37.95	20230703	500	171.80	20230503	0.05	N	317240	100	94 억		210041	N	N	0	N	00	N
113	20231113	091051	57	100.00	KOSDAQ		화학	N	N	N	N		N	1376	3	2	0.22	23684193	17259	4.13	1373	1376	1340	1784	962	1373	1372.28	0.22	0	-12283	1424	1398	1349	1323	1274	1411	1336	94	411	100	850	1	1	94447625	1300	-13.10	7.17	12	0.02	-105.00	192.00	2190	20230703	-37.17	500	20230503	175.20	2190	-37.17	20230703	500	175.20	20230503	2190	-37.17	20230703	500	175.20	20230503	0.05	N	317240	100	94 억		210041	N	N	0	N	00	N
114	20231110	161104	57	100.00	KOSDAQ		화학	N	N	N	N		N	1373	-16	5	-1.15	556567989	415436	288.76	1324	1375	1300	1805	973	1389	1339.71	0.21	0	9017	1441	1414	1372	1345	1303	1428	1359	94	416	100	860	1	1	94447625	1297	-13.08	7.15	12	0.44	-105.00	192.00	2190	20230703	-37.31	500	20230503	174.60	2190	-37.31	20230703	500	174.60	20230503	2190	-37.31	20230703	500	174.60	20230503	0.05	N	317240	100	94 억		199839	N	N	0	N	00	N
115	20231110	151108	57	100.00	KOSDAQ		화학	N	N	N	N		N	1353	-36	5	-2.59	507215941	379476	263.77	1324	1375	1300	1805	973	1389	1336.62	0.21	0	17197	1441	1414	1372	1345	1303	1428	1359	94	416	100	860	1	1	94447625	1278	-12.89	7.05	12	0.40	-105.00	192.00	2190	20230703	-38.22	500	20230503	170.60	2190	-38.22	20230703	500	170.60	20230503	2190	-38.22	20230703	500	170.60	20230503	0.05	N	317240	100	94 억		199839	N	N	0	N	00	N
116	20231110	141053	57	100.00	KOSDAQ		화학	N	N	N	N		N	1352	-37	5	-2.66	431561612	322903	224.44	1324	1375	1300	1805	973	1389	1336.51	0.21	0	23837	1441	1414	1372	1345	1303	1428	1359	94	416	100	860	1	1	94447625	1277	-12.88	7.04	12	0.34	-105.00	192.00	2190	20230703	-38.26	500	20230503	170.40	2190	-38.26	20230703	500	170.40	20230503	2190	-38.26	20230703	500	170.40	20230503	0.05	N	317240	100	94 억		199839	N	N	0	N	00	N
117	20231110	131055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	-45	5	-3.24	374526639	280249	194.80	1324	1375	1300	1805	973	1389	1336.41	0.21	0	37693	1441	1414	1372	1345	1303	1428	1359	94	416	100	860	1	1	94447625	1269	-12.80	7.00	12	0.30	-105.00	192.00	2190	20230703	-38.63	500	20230503	168.80	2190	-38.63	20230703	500	168.80	20230503	2190	-38.63	20230703	500	168.80	20230503	0.05	N	317240	100	94 억		199839	N	N	0	N	00	N
118	20231110	121103	57	100.00	KOSDAQ		화학	N	N	N	N		N	1336	-53	5	-3.82	360350887	269663	187.44	1324	1375	1300	1805	973	1389	1336.30	0.21	0	37768	1441	1414	1372	1345	1303	1428	1359	94	416	100	860	1	1	94447625	1262	-12.72	6.96	12	0.29	-105.00	192.00	2190	20230703	-39.00	500	20230503	167.20	2190	-39.00	20230703	500	167.20	20230503	2190	-39.00	20230703	500	167.20	20230503	0.05	N	317240	100	94 억		199839	N	N	0	N	00	N
119	20231110	111043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1359	-30	5	-2.16	305807379	228981	159.16	1324	1375	1300	1805	973	1389	1335.51	0.21	0	34181	1441	1414	1372	1345	1303	1428	1359	94	416	100	860	1	1	94447625	1284	-12.94	7.08	12	0.24	-105.00	192.00	2190	20230703	-37.95	500	20230503	171.80	2190	-37.95	20230703	500	171.80	20230503	2190	-37.95	20230703	500	171.80	20230503	0.05	N	317240	100	94 억		199839	N	N	0	N	00	N
120	20231110	101054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	-46	5	-3.31	225091139	169154	117.58	1324	1375	1300	1805	973	1389	1330.69	0.21	0	39967	1441	1414	1372	1345	1303	1428	1359	94	416	100	860	1	1	94447625	1268	-12.79	6.99	12	0.18	-105.00	192.00	2190	20230703	-38.68	500	20230503	168.60	2190	-38.68	20230703	500	168.60	20230503	2190	-38.68	20230703	500	168.60	20230503	0.05	N	317240	100	94 억		199839	N	N	0	N	00	N
121	20231110	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	-47	5	-3.38	107721756	80791	56.16	1324	1375	1300	1805	973	1389	1333.34	0.21	0	14254	1441	1414	1372	1345	1303	1428	1359	94	416	100	860	1	1	94447625	1267	-12.78	6.99	12	0.09	-105.00	192.00	2190	20230703	-38.72	500	20230503	168.40	2190	-38.72	20230703	500	168.40	20230503	2190	-38.72	20230703	500	168.40	20230503	0.05	N	317240	100	94 억		199839	N	N	0	N	00	N
122	20231109	161030	57	100.00	KOSDAQ		화학	N	N	N	N		N	1389	6	2	0.43	197449996	143452	75.26	1387	1399	1330	1797	969	1383	1376.42	0.21	0	-1604	1414	1398	1369	1353	1324	1406	1361	94	414	100	850	1	1	94447625	1312	-13.23	7.23	12	0.15	-105.00	192.00	2190	20230703	-36.58	500	20230503	177.80	2190	-36.58	20230703	500	177.80	20230503	2190	-36.58	20230703	500	177.80	20230503	0.05	N	317240	100	94 억		201443	N	N	0	N	00	N
123	20231109	151030	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	-13	5	-0.94	176504692	128301	67.31	1387	1399	1330	1797	969	1383	1375.71	0.21	0	-1629	1414	1398	1369	1353	1324	1406	1361	94	414	100	850	1	1	94447625	1294	-13.05	7.14	12	0.14	-105.00	192.00	2190	20230703	-37.44	500	20230503	174.00	2190	-37.44	20230703	500	174.00	20230503	2190	-37.44	20230703	500	174.00	20230503	0.05	N	317240	100	94 억		201443	N	N	0	N	00	N
124	20231109	141026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	-3	5	-0.22	102999855	74626	39.15	1387	1399	1357	1797	969	1383	1380.21	0.21	0	-4617	1414	1398	1369	1353	1324	1406	1361	94	414	100	850	1	1	94447625	1303	-13.14	7.19	12	0.08	-105.00	192.00	2190	20230703	-36.99	500	20230503	176.00	2190	-36.99	20230703	500	176.00	20230503	2190	-36.99	20230703	500	176.00	20230503	0.05	N	317240	100	94 억		201443	N	N	0	N	00	N
125	20231109	131028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	-1	5	-0.07	86828987	62821	32.96	1387	1399	1357	1797	969	1383	1382.16	0.21	0	-4532	1414	1398	1369	1353	1324	1406	1361	94	414	100	850	1	1	94447625	1305	-13.16	7.20	12	0.07	-105.00	192.00	2190	20230703	-36.89	500	20230503	176.40	2190	-36.89	20230703	500	176.40	20230503	2190	-36.89	20230703	500	176.40	20230503	0.05	N	317240	100	94 억		201443	N	N	0	N	00	N
126	20231109	121033	57	100.00	KOSDAQ		화학	N	N	N	N		N	1378	-5	5	-0.36	79078469	57209	30.01	1387	1399	1357	1797	969	1383	1382.27	0.21	0	-4120	1414	1398	1369	1353	1324	1406	1361	94	414	100	850	1	1	94447625	1301	-13.12	7.18	12	0.06	-105.00	192.00	2190	20230703	-37.08	500	20230503	175.60	2190	-37.08	20230703	500	175.60	20230503	2190	-37.08	20230703	500	175.60	20230503	0.05	N	317240	100	94 억		201443	N	N	0	N	00	N
127	20231109	111028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1383	0	3	0.00	60507799	43751	22.95	1387	1399	1357	1797	969	1383	1383.00	0.21	0	-4084	1414	1398	1369	1353	1324	1406	1361	94	414	100	850	1	1	94447625	1306	-13.17	7.20	12	0.05	-105.00	192.00	2190	20230703	-36.85	500	20230503	176.60	2190	-36.85	20230703	500	176.60	20230503	2190	-36.85	20230703	500	176.60	20230503	0.05	N	317240	100	94 억		201443	N	N	0	N	00	N
128	20231109	101022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1385	2	2	0.14	58439774	42247	22.16	1387	1399	1357	1797	969	1383	1383.29	0.21	0	-4045	1414	1398	1369	1353	1324	1406	1361	94	414	100	850	1	1	94447625	1308	-13.19	7.21	12	0.04	-105.00	192.00	2190	20230703	-36.76	500	20230503	177.00	2190	-36.76	20230703	500	177.00	20230503	2190	-36.76	20230703	500	177.00	20230503	0.05	N	317240	100	94 억		201443	N	N	0	N	00	N
129	20231109	091031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	-23	5	-1.66	3341888	2430	1.27	1387	1387	1360	1797	969	1383	1375.26	0.21	0	-747	1414	1398	1369	1353	1324	1406	1361	94	414	100	850	1	1	94447625	1284	-12.95	7.08	12	0.00	-105.00	192.00	2190	20230703	-37.90	500	20230503	172.00	2190	-37.90	20230703	500	172.00	20230503	2190	-37.90	20230703	500	172.00	20230503	0.05	N	317240	100	94 억		201443	N	N	0	N	00	N
130	20231108	161021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1383	23	2	1.69	260781918	190605	16.86	1360	1385	1340	1768	952	1360	1368.12	0.24	0	-21325	1459	1409	1372	1322	1285	1391	1304	94	408	100	840	1	1	94447625	1306	-13.17	7.20	12	0.20	-105.00	192.00	2190	20230703	-36.85	500	20230503	176.60	2190	-36.85	20230703	500	176.60	20230503	2190	-36.85	20230703	500	176.60	20230503	0.05	N	317240	100	94 억		223101	N	N	0	N	00	N
131	20231108	151026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	0	3	0.00	148378572	108772	9.62	1360	1385	1340	1768	952	1360	1364.12	0.24	0	-17601	1459	1409	1372	1322	1285	1391	1304	94	408	100	840	1	1	94447625	1284	-12.95	7.08	12	0.12	-105.00	192.00	2190	20230703	-37.90	500	20230503	172.00	2190	-37.90	20230703	500	172.00	20230503	2190	-37.90	20230703	500	172.00	20230503	0.05	N	317240	100	94 억		223101	N	N	0	N	00	N
132	20231108	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	-13	5	-0.96	117246640	85822	7.59	1360	1385	1340	1768	952	1360	1366.16	0.24	0	-14892	1459	1409	1372	1322	1285	1391	1304	94	408	100	840	1	1	94447625	1272	-12.83	7.02	12	0.09	-105.00	192.00	2190	20230703	-38.49	500	20230503	169.40	2190	-38.49	20230703	500	169.40	20230503	2190	-38.49	20230703	500	169.40	20230503	0.05	N	317240	100	94 억		223101	N	N	0	N	00	N
133	20231108	131017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1361	1	2	0.07	113552348	83103	7.35	1360	1385	1340	1768	952	1360	1366.40	0.24	0	-14842	1459	1409	1372	1322	1285	1391	1304	94	408	100	840	1	1	94447625	1285	-12.96	7.09	12	0.09	-105.00	192.00	2190	20230703	-37.85	500	20230503	172.20	2190	-37.85	20230703	500	172.20	20230503	2190	-37.85	20230703	500	172.20	20230503	0.05	N	317240	100	94 억		223101	N	N	0	N	00	N
134	20231108	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1366	6	2	0.44	100149548	73306	6.48	1360	1385	1340	1768	952	1360	1366.18	0.24	0	-14013	1459	1409	1372	1322	1285	1391	1304	94	408	100	840	1	1	94447625	1290	-13.01	7.11	12	0.08	-105.00	192.00	2190	20230703	-37.63	500	20230503	173.20	2190	-37.63	20230703	500	173.20	20230503	2190	-37.63	20230703	500	173.20	20230503	0.05	N	317240	100	94 억		223101	N	N	0	N	00	N
135	20231108	111022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1376	16	2	1.18	69202746	50498	4.47	1360	1385	1360	1768	952	1360	1370.41	0.24	0	-11777	1459	1409	1372	1322	1285	1391	1304	94	408	100	840	1	1	94447625	1300	-13.10	7.17	12	0.05	-105.00	192.00	2190	20230703	-37.17	500	20230503	175.20	2190	-37.17	20230703	500	175.20	20230503	2190	-37.17	20230703	500	175.20	20230503	0.05	N	317240	100	94 억		223101	N	N	0	N	00	N
136	20231108	101020	57	100.00	KOSDAQ		화학	N	N	N	N		N	1378	18	2	1.32	48398621	35355	3.13	1360	1385	1360	1768	952	1360	1368.93	0.24	0	-8679	1459	1409	1372	1322	1285	1391	1304	94	408	100	840	1	1	94447625	1301	-13.12	7.18	12	0.04	-105.00	192.00	2190	20230703	-37.08	500	20230503	175.60	2190	-37.08	20230703	500	175.60	20230503	2190	-37.08	20230703	500	175.60	20230503	0.05	N	317240	100	94 억		223101	N	N	0	N	00	N
137	20231108	091019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1385	25	2	1.84	27086559	19847	1.76	1360	1385	1360	1768	952	1360	1364.77	0.24	0	-6397	1459	1409	1372	1322	1285	1391	1304	94	408	100	840	1	1	94447625	1308	-13.19	7.21	12	0.02	-105.00	192.00	2190	20230703	-36.76	500	20230503	177.00	2190	-36.76	20230703	500	177.00	20230503	2190	-36.76	20230703	500	177.00	20230503	0.05	N	317240	100	94 억		223101	N	N	0	N	00	N
138	20231107	161019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	-32	5	-2.30	1536501953	1129383	93.49	1393	1422	1335	1809	975	1392	1360.48	0.30	0	-53306	1543	1467	1424	1348	1305	1446	1327	94	417	100	860	1	1	94447625	1284	-12.95	7.08	12	1.20	-105.00	192.00	2190	20230703	-37.90	500	20230503	172.00	2190	-37.90	20230703	500	172.00	20230503	2190	-37.90	20230703	500	172.00	20230503	0.05	N	317240	100	94 억		285150	N	N	0	N	00	N
139	20231107	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	-12	5	-0.86	1456395705	1070761	88.64	1393	1422	1335	1809	975	1392	1360.15	0.30	0	-58866	1543	1467	1424	1348	1305	1446	1327	94	417	100	860	1	1	94447625	1303	-13.14	7.19	12	1.13	-105.00	192.00	2190	20230703	-36.99	500	20230503	176.00	2190	-36.99	20230703	500	176.00	20230503	2190	-36.99	20230703	500	176.00	20230503	0.05	N	317240	100	94 억		285150	N	N	0	N	00	N
140	20231107	141023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1374	-18	5	-1.29	1071292868	789215	65.33	1393	1422	1335	1809	975	1392	1357.42	0.30	0	-54674	1543	1467	1424	1348	1305	1446	1327	94	417	100	860	1	1	94447625	1298	-13.09	7.16	12	0.84	-105.00	192.00	2190	20230703	-37.26	500	20230503	174.80	2190	-37.26	20230703	500	174.80	20230503	2190	-37.26	20230703	500	174.80	20230503	0.05	N	317240	100	94 억		285150	N	N	0	N	00	N
141	20231107	131024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	-45	5	-3.23	864304540	636694	52.71	1393	1422	1335	1809	975	1392	1357.49	0.30	0	-50253	1543	1467	1424	1348	1305	1446	1327	94	417	100	860	1	1	94447625	1272	-12.83	7.02	12	0.67	-105.00	192.00	2190	20230703	-38.49	500	20230503	169.40	2190	-38.49	20230703	500	169.40	20230503	2190	-38.49	20230703	500	169.40	20230503	0.05	N	317240	100	94 억		285150	N	N	0	N	00	N
142	20231107	121018	57	100.00	KOSDAQ		화학	N	N	N	N		N	1348	-44	5	-3.16	670582928	492378	40.76	1393	1422	1342	1809	975	1392	1361.93	0.30	0	-44039	1543	1467	1424	1348	1305	1446	1327	94	417	100	860	1	1	94447625	1273	-12.84	7.02	12	0.52	-105.00	192.00	2190	20230703	-38.45	500	20230503	169.60	2190	-38.45	20230703	500	169.60	20230503	2190	-38.45	20230703	500	169.60	20230503	0.05	N	317240	100	94 억		285150	N	N	0	N	00	N
143	20231107	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	-12	5	-0.86	271722369	197945	16.39	1393	1422	1358	1809	975	1392	1372.72	0.30	0	-40724	1543	1467	1424	1348	1305	1446	1327	94	417	100	860	1	1	94447625	1303	-13.14	7.19	12	0.21	-105.00	192.00	2190	20230703	-36.99	500	20230503	176.00	2190	-36.99	20230703	500	176.00	20230503	2190	-36.99	20230703	500	176.00	20230503	0.05	N	317240	100	94 억		285150	N	N	0	N	00	N
144	20231107	101030	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	-13	5	-0.93	232173370	169153	14.00	1393	1422	1358	1809	975	1392	1372.56	0.30	0	-35179	1543	1467	1424	1348	1305	1446	1327	94	417	100	860	1	1	94447625	1302	-13.13	7.18	12	0.18	-105.00	192.00	2190	20230703	-37.03	500	20230503	175.80	2190	-37.03	20230703	500	175.80	20230503	2190	-37.03	20230703	500	175.80	20230503	0.05	N	317240	100	94 억		285150	N	N	0	N	00	N
145	20231107	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	1364	-28	5	-2.01	60393055	43531	3.60	1393	1422	1364	1809	975	1392	1387.36	0.30	0	-23189	1543	1467	1424	1348	1305	1446	1327	94	417	100	860	1	1	94447625	1288	-12.99	7.10	12	0.05	-105.00	192.00	2190	20230703	-37.72	500	20230503	172.80	2190	-37.72	20230703	500	172.80	20230503	2190	-37.72	20230703	500	172.80	20230503	0.05	N	317240	100	94 억		285150	N	N	0	N	00	N
146	20231106	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1392	-108	5	-7.20	1717620539	1202189	83.75	1500	1500	1381	1950	1050	1500	1428.89	0.43	0	-121436	1606	1552	1516	1462	1426	1535	1445	94	450	100	930	1	1	94447625	1315	-13.26	7.25	12	1.27	-105.00	192.00	2190	20230703	-36.44	500	20230503	178.40	2190	-36.44	20230703	500	178.40	20230503	2190	-36.44	20230703	500	178.40	20230503	0.05	N	317240	100	94 억		402660	N	N	0	N	00	N
147	20231106	151002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	-100	5	-6.67	1664787563	1164244	81.11	1500	1500	1381	1950	1050	1500	1429.93	0.43	0	-111054	1606	1552	1516	1462	1426	1535	1445	94	450	100	930	1	1	94447625	1322	-13.33	7.29	12	1.23	-105.00	192.00	2190	20230703	-36.07	500	20230503	180.00	2190	-36.07	20230703	500	180.00	20230503	2190	-36.07	20230703	500	180.00	20230503	0.05	N	317240	100	94 억		402660	N	N	0	N	00	N
148	20231106	140956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1399	-101	5	-6.73	1349720860	938098	65.35	1500	1500	1382	1950	1050	1500	1438.78	0.43	0	-84117	1606	1552	1516	1462	1426	1535	1445	94	450	100	930	1	1	94447625	1321	-13.32	7.29	12	0.99	-105.00	192.00	2190	20230703	-36.12	500	20230503	179.80	2190	-36.12	20230703	500	179.80	20230503	2190	-36.12	20230703	500	179.80	20230503	0.05	N	317240	100	94 억		402660	N	N	0	N	00	N
149	20231106	131005	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	-55	5	-3.67	751206824	516250	35.97	1500	1500	1430	1950	1050	1500	1455.12	0.43	0	-46226	1606	1552	1516	1462	1426	1535	1445	94	450	100	930	1	1	94447625	1365	-13.76	7.53	12	0.55	-105.00	192.00	2190	20230703	-34.02	500	20230503	189.00	2190	-34.02	20230703	500	189.00	20230503	2190	-34.02	20230703	500	189.00	20230503	0.05	N	317240	100	94 억		402660	N	N	0	N	00	N
150	20231106	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1457	-43	5	-2.87	713825788	490320	34.16	1500	1500	1430	1950	1050	1500	1455.84	0.43	0	-41527	1606	1552	1516	1462	1426	1535	1445	94	450	100	930	1	1	94447625	1376	-13.88	7.59	12	0.52	-105.00	192.00	2190	20230703	-33.47	500	20230503	191.40	2190	-33.47	20230703	500	191.40	20230503	2190	-33.47	20230703	500	191.40	20230503	0.05	N	317240	100	94 억		402660	N	N	0	N	00	N
151	20231106	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1449	-51	5	-3.40	519023955	354790	24.72	1500	1500	1440	1950	1050	1500	1462.90	0.43	0	-19979	1606	1552	1516	1462	1426	1535	1445	94	450	100	930	1	1	94447625	1369	-13.80	7.55	12	0.38	-105.00	192.00	2190	20230703	-33.84	500	20230503	189.80	2190	-33.84	20230703	500	189.80	20230503	2190	-33.84	20230703	500	189.80	20230503	0.05	N	317240	100	94 억		402660	N	N	0	N	00	N
152	20231106	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1478	-22	5	-1.47	196689713	133195	9.28	1500	1500	1460	1950	1050	1500	1476.70	0.43	0	-14331	1606	1552	1516	1462	1426	1535	1445	94	450	100	930	1	1	94447625	1396	-14.08	7.70	12	0.14	-105.00	192.00	2190	20230703	-32.51	500	20230503	195.60	2190	-32.51	20230703	500	195.60	20230503	2190	-32.51	20230703	500	195.60	20230503	0.05	N	317240	100	94 억		402660	N	N	0	N	00	N
153	20231106	091000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1472	-28	5	-1.87	110404540	74805	5.21	1500	1500	1460	1950	1050	1500	1475.90	0.43	0	-12832	1606	1552	1516	1462	1426	1535	1445	94	450	100	930	1	1	94447625	1390	-14.02	7.67	12	0.08	-105.00	192.00	2190	20230703	-32.79	500	20230503	194.40	2190	-32.79	20230703	500	194.40	20230503	2190	-32.79	20230703	500	194.40	20230503	0.05	N	317240	100	94 억		402660	N	N	0	N	00	N
154	20231103	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1500	-14	5	-0.92	2205269111	1435284	202.84	1517	1570	1480	1968	1060	1514	1536.47	0.49	0	-41915	1636	1574	1462	1400	1288	1606	1432	94	454	100	930	1	1	94447625	1417	-14.29	7.81	12	1.52	-105.00	192.00	2190	20230703	-31.51	500	20230503	200.00	2190	-31.51	20230703	500	200.00	20230503	2190	-31.51	20230703	500	200.00	20230503	0.05	N	317240	100	94 억		458777	N	N	0	N	00	N
155	20231103	150943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1504	-10	5	-0.66	2164645301	1408258	199.02	1517	1570	1480	1968	1060	1514	1537.11	0.49	0	-36515	1636	1574	1462	1400	1288	1606	1432	94	454	100	930	1	1	94447625	1420	-14.32	7.83	12	1.49	-105.00	192.00	2190	20230703	-31.32	500	20230503	200.80	2190	-31.32	20230703	500	200.80	20230503	2190	-31.32	20230703	500	200.80	20230503	0.05	N	317240	100	94 억		458777	N	N	0	N	00	N
156	20231103	140944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1520	6	2	0.40	1816624872	1175929	166.18	1517	1570	1480	1968	1060	1514	1544.84	0.49	0	-3045	1636	1574	1462	1400	1288	1606	1432	94	454	100	930	1	1	94447625	1436	-14.48	7.92	12	1.25	-105.00	192.00	2190	20230703	-30.59	500	20230503	204.00	2190	-30.59	20230703	500	204.00	20230503	2190	-30.59	20230703	500	204.00	20230503	0.05	N	317240	100	94 억		458777	N	N	0	N	00	N
157	20231103	130943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1549	35	2	2.31	1733654923	1121533	158.50	1517	1570	1480	1968	1060	1514	1545.79	0.49	0	11643	1636	1574	1462	1400	1288	1606	1432	94	454	100	930	1	1	94447625	1463	-14.75	8.07	12	1.19	-105.00	192.00	2190	20230703	-29.27	500	20230503	209.80	2190	-29.27	20230703	500	209.80	20230503	2190	-29.27	20230703	500	209.80	20230503	0.05	N	317240	100	94 억		458777	N	N	0	N	00	N
158	20231103	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1563	49	2	3.24	1436448279	929949	131.42	1517	1570	1480	1968	1060	1514	1544.65	0.49	0	24039	1636	1574	1462	1400	1288	1606	1432	94	454	100	930	1	1	94447625	1476	-14.89	8.14	12	0.98	-105.00	192.00	2190	20230703	-28.63	500	20230503	212.60	2190	-28.63	20230703	500	212.60	20230503	2190	-28.63	20230703	500	212.60	20230503	0.05	N	317240	100	94 억		458777	N	N	0	N	00	N
159	20231103	110951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1556	42	2	2.77	705055572	458290	64.77	1517	1561	1492	1968	1060	1514	1538.45	0.49	0	12272	1636	1574	1462	1400	1288	1606	1432	94	454	100	930	1	1	94447625	1470	-14.82	8.10	12	0.49	-105.00	192.00	2190	20230703	-28.95	500	20230503	211.20	2190	-28.95	20230703	500	211.20	20230503	2190	-28.95	20230703	500	211.20	20230503	0.05	N	317240	100	94 억		458777	N	N	0	N	00	N
160	20231103	100931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1514	0	3	0.00	132328902	87739	12.40	1517	1518	1492	1968	1060	1514	1508.21	0.49	0	3043	1636	1574	1462	1400	1288	1606	1432	94	454	100	930	1	1	94447625	1430	-14.42	7.89	12	0.09	-105.00	192.00	2190	20230703	-30.87	500	20230503	202.80	2190	-30.87	20230703	500	202.80	20230503	2190	-30.87	20230703	500	202.80	20230503	0.05	N	317240	100	94 억		458777	N	N	0	N	00	N
161	20231103	090937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1494	-20	5	-1.32	50066905	33157	4.69	1517	1518	1492	1968	1060	1514	1510.00	0.49	0	-6554	1636	1574	1462	1400	1288	1606	1432	94	454	100	930	1	1	94447625	1411	-14.23	7.78	12	0.04	-105.00	192.00	2190	20230703	-31.78	500	20230503	198.80	2190	-31.78	20230703	500	198.80	20230503	2190	-31.78	20230703	500	198.80	20230503	0.05	N	317240	100	94 억		458777	N	N	0	N	00	N
162	20231102	160937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1514	64	2	4.41	1029371568	696710	174.99	1468	1524	1350	1885	1015	1450	1477.41	0.39	0	89052	1550	1500	1470	1420	1390	1485	1405	94	435	100	890	1	1	94447625	1430	-14.42	7.89	12	0.74	-105.00	192.00	2190	20230703	-30.87	500	20230503	202.80	2190	-30.87	20230703	500	202.80	20230503	2190	-30.87	20230703	500	202.80	20230503	0.05	N	317240	100	94 억		369083	N	N	0	N	00	N
163	20231102	150947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1510	60	2	4.14	950479272	644442	161.86	1468	1524	1350	1885	1015	1450	1474.89	0.39	0	83008	1550	1500	1470	1420	1390	1485	1405	94	435	100	890	1	1	94447625	1426	-14.38	7.86	12	0.68	-105.00	192.00	2190	20230703	-31.05	500	20230503	202.00	2190	-31.05	20230703	500	202.00	20230503	2190	-31.05	20230703	500	202.00	20230503	0.05	N	317240	100	94 억		369083	N	N	0	N	00	N
164	20231102	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1451	1	2	0.07	406778323	281946	70.81	1468	1490	1350	1885	1015	1450	1442.75	0.39	0	35716	1550	1500	1470	1420	1390	1485	1405	94	435	100	890	1	1	94447625	1370	-13.82	7.56	12	0.30	-105.00	192.00	2190	20230703	-33.74	500	20230503	190.20	2190	-33.74	20230703	500	190.20	20230503	2190	-33.74	20230703	500	190.20	20230503	0.05	N	317240	100	94 억		369083	N	N	0	N	00	N
165	20231102	130936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1465	15	2	1.03	373941704	259389	65.15	1468	1490	1350	1885	1015	1450	1441.63	0.39	0	35929	1550	1500	1470	1420	1390	1485	1405	94	435	100	890	1	1	94447625	1384	-13.95	7.63	12	0.27	-105.00	192.00	2190	20230703	-33.11	500	20230503	193.00	2190	-33.11	20230703	500	193.00	20230503	2190	-33.11	20230703	500	193.00	20230503	0.05	N	317240	100	94 억		369083	N	N	0	N	00	N
166	20231102	120934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1468	18	2	1.24	357821265	248411	62.39	1468	1490	1350	1885	1015	1450	1440.44	0.39	0	35705	1550	1500	1470	1420	1390	1485	1405	94	435	100	890	1	1	94447625	1386	-13.98	7.65	12	0.26	-105.00	192.00	2190	20230703	-32.97	500	20230503	193.60	2190	-32.97	20230703	500	193.60	20230503	2190	-32.97	20230703	500	193.60	20230503	0.05	N	317240	100	94 억		369083	N	N	0	N	00	N
167	20231102	110932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1476	26	2	1.79	325851179	226695	56.94	1468	1490	1350	1885	1015	1450	1437.40	0.39	0	33067	1550	1500	1470	1420	1390	1485	1405	94	435	100	890	1	1	94447625	1394	-14.06	7.69	12	0.24	-105.00	192.00	2190	20230703	-32.60	500	20230503	195.20	2190	-32.60	20230703	500	195.20	20230503	2190	-32.60	20230703	500	195.20	20230503	0.05	N	317240	100	94 억		369083	N	N	0	N	00	N
168	20231102	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1484	34	2	2.34	288018027	200951	50.47	1468	1490	1350	1885	1015	1450	1433.27	0.39	0	13688	1550	1500	1470	1420	1390	1485	1405	94	435	100	890	1	1	94447625	1402	-14.13	7.73	12	0.21	-105.00	192.00	2190	20230703	-32.24	500	20230503	196.80	2190	-32.24	20230703	500	196.80	20230503	2190	-32.24	20230703	500	196.80	20230503	0.05	N	317240	100	94 억		369083	N	N	0	N	00	N
169	20231102	090940	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	-100	5	-6.90	146078364	102129	25.65	1468	1468	1350	1885	1015	1450	1430.33	0.39	0	8751	1550	1500	1470	1420	1390	1485	1405	94	435	100	890	1	1	94447625	1275	-12.86	7.03	12	0.11	-105.00	192.00	2190	20230703	-38.36	500	20230503	170.00	2190	-38.36	20230703	500	170.00	20230503	2190	-38.36	20230703	500	170.00	20230503	0.05	N	317240	100	94 억		369083	Y	N	0	N	00	N
170	20231101	160930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1450	-58	5	-3.85	590968148	396146	56.73	1520	1520	1440	1960	1056	1508	1491.79	0.37	0	17024	1556	1532	1510	1486	1464	1521	1475	94	452	100	930	1	1	94447625	1369	-13.81	7.55	12	0.42	-105.00	192.00	2190	20230703	-33.79	500	20230503	190.00	2190	-33.79	20230703	500	190.00	20230503	2190	-33.79	20230703	500	190.00	20230503	0.05	N	317240	100	94 억		353921	N	N	0	N	00	N
171	20231101	150931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	-28	5	-1.86	470519584	313224	44.86	1520	1520	1480	1960	1056	1508	1502.18	0.37	0	5201	1556	1532	1510	1486	1464	1521	1475	94	452	100	930	1	1	94447625	1398	-14.10	7.71	12	0.33	-105.00	192.00	2190	20230703	-32.42	500	20230503	196.00	2190	-32.42	20230703	500	196.00	20230503	2190	-32.42	20230703	500	196.00	20230503	0.05	N	317240	100	94 억		353921	N	N	0	N	00	N
172	20231101	140922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1496	-12	5	-0.80	272560404	181037	25.93	1520	1520	1489	1960	1056	1508	1505.55	0.37	0	18698	1556	1532	1510	1486	1464	1521	1475	94	452	100	930	1	1	94447625	1413	-14.25	7.79	12	0.19	-105.00	192.00	2190	20230703	-31.69	500	20230503	199.20	2190	-31.69	20230703	500	199.20	20230503	2190	-31.69	20230703	500	199.20	20230503	0.05	N	317240	100	94 억		353921	N	N	0	N	00	N
173	20231101	130930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1500	-8	5	-0.53	261063507	173361	24.83	1520	1520	1489	1960	1056	1508	1505.90	0.37	0	20519	1556	1532	1510	1486	1464	1521	1475	94	452	100	930	1	1	94447625	1417	-14.29	7.81	12	0.18	-105.00	192.00	2190	20230703	-31.51	500	20230503	200.00	2190	-31.51	20230703	500	200.00	20230503	2190	-31.51	20230703	500	200.00	20230503	0.05	N	317240	100	94 억		353921	N	N	0	N	00	N
174	20231101	120952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1506	-2	5	-0.13	197823574	131275	18.80	1520	1520	1489	1960	1056	1508	1506.94	0.37	0	22277	1556	1532	1510	1486	1464	1521	1475	94	452	100	930	1	1	94447625	1422	-14.34	7.84	12	0.14	-105.00	192.00	2190	20230703	-31.23	500	20230503	201.20	2190	-31.23	20230703	500	201.20	20230503	2190	-31.23	20230703	500	201.20	20230503	0.05	N	317240	100	94 억		353921	N	N	0	N	00	N
175	20231101	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1511	3	2	0.20	136516668	90587	12.97	1520	1520	1489	1960	1056	1508	1507.02	0.37	0	15374	1556	1532	1510	1486	1464	1521	1475	94	452	100	930	1	1	94447625	1427	-14.39	7.87	12	0.10	-105.00	192.00	2190	20230703	-31.00	500	20230503	202.20	2190	-31.00	20230703	500	202.20	20230503	2190	-31.00	20230703	500	202.20	20230503	0.05	N	317240	100	94 억		353921	N	N	0	N	00	N
176	20231101	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1507	-1	5	-0.07	65622662	43575	6.24	1520	1520	1489	1960	1056	1508	1505.97	0.37	0	2806	1556	1532	1510	1486	1464	1521	1475	94	452	100	930	1	1	94447625	1423	-14.35	7.85	12	0.05	-105.00	192.00	2190	20230703	-31.19	500	20230503	201.40	2190	-31.19	20230703	500	201.40	20230503	2190	-31.19	20230703	500	201.40	20230503	0.05	N	317240	100	94 억		353921	N	N	0	N	00	N
177	20231101	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1519	11	2	0.73	13346074	8790	1.26	1520	1520	1491	1960	1056	1508	1518.32	0.37	0	-1032	1556	1532	1510	1486	1464	1521	1475	94	452	100	930	1	1	94447625	1435	-14.47	7.91	12	0.01	-105.00	192.00	2190	20230703	-30.64	500	20230503	203.80	2190	-30.64	20230703	500	203.80	20230503	2190	-30.64	20230703	500	203.80	20230503	0.05	N	317240	100	94 억		353921	N	N	0	N	00	N