KissMeData/227610/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	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	20	2	0.92	1274588405	555194	556.07	2170	2385	2170	2820	1520	2170	2295.77	0.23	0	-69671	2386	2277	2216	2107	2046	2247	2077	158	650	500	1510	5	1	31651838	693	-3.02	3.97	12	1.75	-725.00	551.00	5940	20230110	-63.13	1388	20230315	57.78	5940	-63.13	20230110	1388	57.78	20230315	5940	-63.13	20230110	1388	57.78	20230315	0.01	N	227610	500	158 억		72241	N	N	0	N	00	N
3	20231130	151042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	65	2	3.00	1239389345	539190	540.04	2170	2385	2170	2820	1520	2170	2298.61	0.23	0	-73505	2386	2277	2216	2107	2046	2247	2077	158	650	500	1510	5	1	31651838	707	-3.08	4.06	12	1.70	-725.00	551.00	5940	20230110	-62.37	1388	20230315	61.02	5940	-62.37	20230110	1388	61.02	20230315	5940	-62.37	20230110	1388	61.02	20230315	0.01	N	227610	500	158 억		72241	N	N	0	N	00	N
4	20231130	141038	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	70	2	3.23	1142897725	495630	496.41	2170	2385	2170	2820	1520	2170	2305.95	0.23	0	-75675	2386	2277	2216	2107	2046	2247	2077	158	650	500	1510	5	1	31651838	709	-3.09	4.07	12	1.57	-725.00	551.00	5940	20230110	-62.29	1388	20230315	61.38	5940	-62.29	20230110	1388	61.38	20230315	5940	-62.29	20230110	1388	61.38	20230315	0.01	N	227610	500	158 억		72241	N	N	0	N	00	N
5	20231130	131037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	90	2	4.15	1116227750	483747	484.51	2170	2385	2170	2820	1520	2170	2307.46	0.23	0	-73694	2386	2277	2216	2107	2046	2247	2077	158	650	500	1510	5	1	31651838	715	-3.12	4.10	12	1.53	-725.00	551.00	5940	20230110	-61.95	1388	20230315	62.82	5940	-61.95	20230110	1388	62.82	20230315	5940	-61.95	20230110	1388	62.82	20230315	0.01	N	227610	500	158 억		72241	N	N	0	N	00	N
6	20231130	121050	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	90	2	4.15	1090805995	472445	473.19	2170	2385	2170	2820	1520	2170	2308.85	0.23	0	-70929	2386	2277	2216	2107	2046	2247	2077	158	650	500	1510	5	1	31651838	715	-3.12	4.10	12	1.49	-725.00	551.00	5940	20230110	-61.95	1388	20230315	62.82	5940	-61.95	20230110	1388	62.82	20230315	5940	-61.95	20230110	1388	62.82	20230315	0.01	N	227610	500	158 억		72241	N	N	0	N	00	N
7	20231130	111046	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	100	2	4.61	1041906695	450669	451.38	2170	2385	2170	2820	1520	2170	2311.91	0.23	0	-68235	2386	2277	2216	2107	2046	2247	2077	158	650	500	1510	5	1	31651838	718	-3.13	4.12	12	1.42	-725.00	551.00	5940	20230110	-61.78	1388	20230315	63.54	5940	-61.78	20230110	1388	63.54	20230315	5940	-61.78	20230110	1388	63.54	20230315	0.01	N	227610	500	158 억		72241	N	N	0	N	00	N
8	20231130	101038	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	100	2	4.61	918482480	396056	396.68	2170	2385	2170	2820	1520	2170	2319.07	0.23	0	-66025	2386	2277	2216	2107	2046	2247	2077	158	650	500	1510	5	1	31651838	718	-3.13	4.12	12	1.25	-725.00	551.00	5940	20230110	-61.78	1388	20230315	63.54	5940	-61.78	20230110	1388	63.54	20230315	5940	-61.78	20230110	1388	63.54	20230315	0.01	N	227610	500	158 억		72241	N	N	0	N	00	N
9	20231130	091038	57	100.00	KOSDAQ		화학	N	N	N	N		N	2185	15	2	0.69	2585745	1189	1.19	2170	2215	2170	2820	1520	2170	2174.72	0.23	0	-143	2386	2277	2216	2107	2046	2247	2077	158	650	500	1510	5	1	31651838	692	-3.01	3.97	12	0.00	-725.00	551.00	5940	20230110	-63.22	1388	20230315	57.42	5940	-63.22	20230110	1388	57.42	20230315	5940	-63.22	20230110	1388	57.42	20230315	0.01	N	227610	500	158 억		72241	N	N	0	N	00	N
10	20231129	161033	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	-90	5	-3.98	218044345	99159	48.97	2230	2325	2155	2935	1585	2260	2198.99	0.26	0	-8606	2406	2332	2291	2217	2176	2312	2197	158	675	500	1580	5	1	31651838	687	-2.99	3.94	12	0.31	-725.00	551.00	5940	20230110	-63.47	1388	20230315	56.34	5940	-63.47	20230110	1388	56.34	20230315	5940	-63.47	20230110	1388	56.34	20230315	0.01	N	227610	500	158 억		81378	N	N	0	N	00	N
11	20231129	151044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	-55	5	-2.43	196074370	89050	43.98	2230	2325	2155	2935	1585	2260	2201.85	0.26	0	-4813	2406	2332	2291	2217	2176	2312	2197	158	675	500	1580	5	1	31651838	698	-3.04	4.00	12	0.28	-725.00	551.00	5940	20230110	-62.88	1388	20230315	58.86	5940	-62.88	20230110	1388	58.86	20230315	5940	-62.88	20230110	1388	58.86	20230315	0.01	N	227610	500	158 억		81378	N	N	0	N	00	N
12	20231129	141037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	-65	5	-2.88	137329260	62159	30.70	2230	2325	2155	2935	1585	2260	2209.32	0.26	0	-5608	2406	2332	2291	2217	2176	2312	2197	158	675	500	1580	5	1	31651838	695	-3.03	3.98	12	0.20	-725.00	551.00	5940	20230110	-63.05	1388	20230315	58.14	5940	-63.05	20230110	1388	58.14	20230315	5940	-63.05	20230110	1388	58.14	20230315	0.01	N	227610	500	158 억		81378	N	N	0	N	00	N
13	20231129	131037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-45	5	-1.99	106984440	48467	23.94	2230	2325	2155	2935	1585	2260	2207.37	0.26	0	-3032	2406	2332	2291	2217	2176	2312	2197	158	675	500	1580	5	1	31651838	701	-3.06	4.02	12	0.15	-725.00	551.00	5940	20230110	-62.71	1388	20230315	59.58	5940	-62.71	20230110	1388	59.58	20230315	5940	-62.71	20230110	1388	59.58	20230315	0.01	N	227610	500	158 억		81378	N	N	0	N	00	N
14	20231129	121039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	-50	5	-2.21	81193785	36733	18.14	2230	2325	2155	2935	1585	2260	2210.38	0.26	0	-3808	2406	2332	2291	2217	2176	2312	2197	158	675	500	1580	5	1	31651838	700	-3.05	4.01	12	0.12	-725.00	551.00	5940	20230110	-62.79	1388	20230315	59.22	5940	-62.79	20230110	1388	59.22	20230315	5940	-62.79	20230110	1388	59.22	20230315	0.01	N	227610	500	158 억		81378	N	N	0	N	00	N
15	20231129	111039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-30	5	-1.33	69756535	31559	15.59	2230	2325	2155	2935	1585	2260	2210.35	0.26	0	-3318	2406	2332	2291	2217	2176	2312	2197	158	675	500	1580	5	1	31651838	706	-3.08	4.05	12	0.10	-725.00	551.00	5940	20230110	-62.46	1388	20230315	60.66	5940	-62.46	20230110	1388	60.66	20230315	5940	-62.46	20230110	1388	60.66	20230315	0.01	N	227610	500	158 억		81378	N	N	0	N	00	N
16	20231129	101036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-45	5	-1.99	55943945	25288	12.49	2230	2325	2155	2935	1585	2260	2212.27	0.26	0	-2922	2406	2332	2291	2217	2176	2312	2197	158	675	500	1580	5	1	31651838	701	-3.06	4.02	12	0.08	-725.00	551.00	5940	20230110	-62.71	1388	20230315	59.58	5940	-62.71	20230110	1388	59.58	20230315	5940	-62.71	20230110	1388	59.58	20230315	0.01	N	227610	500	158 억		81378	N	N	0	N	00	N
17	20231129	091032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-20	5	-0.88	2517840	1103	0.54	2230	2325	2230	2935	1585	2260	2282.72	0.26	0	-522	2406	2332	2291	2217	2176	2312	2197	158	675	500	1580	5	1	31651838	709	-3.09	4.07	12	0.00	-725.00	551.00	5940	20230110	-62.29	1388	20230315	61.38	5940	-62.29	20230110	1388	61.38	20230315	5940	-62.29	20230110	1388	61.38	20230315	0.01	N	227610	500	158 억		81378	N	N	0	N	00	N
18	20231128	161033	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-70	5	-3.00	464548290	201854	101.95	2340	2365	2250	3025	1635	2330	2301.41	0.42	0	-51590	2450	2390	2300	2240	2150	2420	2270	158	695	500	1630	5	1	31651838	715	-3.12	4.10	12	0.64	-725.00	551.00	5940	20230110	-61.95	1388	20230315	62.82	5940	-61.95	20230110	1388	62.82	20230315	5940	-61.95	20230110	1388	62.82	20230315	0.01	N	227610	500	158 억		132967	N	N	0	N	00	N
19	20231128	150923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-50	5	-2.15	432356185	187633	94.76	2340	2365	2250	3025	1635	2330	2304.27	0.42	0	-41672	2450	2390	2300	2240	2150	2420	2270	158	695	500	1630	5	1	31651838	722	-3.14	4.14	12	0.59	-725.00	551.00	5940	20230110	-61.62	1388	20230315	64.27	5940	-61.62	20230110	1388	64.27	20230315	5940	-61.62	20230110	1388	64.27	20230315	0.01	N	227610	500	158 억		132967	N	N	0	N	00	N
20	20231128	141033	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-65	5	-2.79	419446345	181956	91.90	2340	2365	2250	3025	1635	2330	2305.21	0.42	0	-39284	2450	2390	2300	2240	2150	2420	2270	158	695	500	1630	5	1	31651838	717	-3.12	4.11	12	0.57	-725.00	551.00	5940	20230110	-61.87	1388	20230315	63.18	5940	-61.87	20230110	1388	63.18	20230315	5940	-61.87	20230110	1388	63.18	20230315	0.01	N	227610	500	158 억		132967	N	N	0	N	00	N
21	20231128	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-65	5	-2.79	299867240	129855	65.58	2340	2365	2250	3025	1635	2330	2309.25	0.42	0	6731	2450	2390	2300	2240	2150	2420	2270	158	695	500	1630	5	1	31651838	717	-3.12	4.11	12	0.41	-725.00	551.00	5940	20230110	-61.87	1388	20230315	63.18	5940	-61.87	20230110	1388	63.18	20230315	5940	-61.87	20230110	1388	63.18	20230315	0.01	N	227610	500	158 억		132967	N	N	0	N	00	N
22	20231128	121032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-15	5	-0.64	185439870	79912	40.36	2340	2365	2280	3025	1635	2330	2320.55	0.42	0	18603	2450	2390	2300	2240	2150	2420	2270	158	695	500	1630	5	1	31651838	733	-3.19	4.20	12	0.25	-725.00	551.00	5940	20230110	-61.03	1388	20230315	66.79	5940	-61.03	20230110	1388	66.79	20230315	5940	-61.03	20230110	1388	66.79	20230315	0.01	N	227610	500	158 억		132967	N	N	0	N	00	N
23	20231128	111032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	10	2	0.43	164524025	70870	35.79	2340	2365	2280	3025	1635	2330	2321.49	0.42	0	19942	2450	2390	2300	2240	2150	2420	2270	158	695	500	1630	5	1	31651838	741	-3.23	4.25	12	0.22	-725.00	551.00	5940	20230110	-60.61	1388	20230315	68.59	5940	-60.61	20230110	1388	68.59	20230315	5940	-60.61	20230110	1388	68.59	20230315	0.01	N	227610	500	158 억		132967	N	N	0	N	00	N
24	20231128	101026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-25	5	-1.07	129085915	55573	28.07	2340	2365	2280	3025	1635	2330	2322.82	0.42	0	13509	2450	2390	2300	2240	2150	2420	2270	158	695	500	1630	5	1	31651838	730	-3.18	4.18	12	0.18	-725.00	551.00	5940	20230110	-61.20	1388	20230315	66.07	5940	-61.20	20230110	1388	66.07	20230315	5940	-61.20	20230110	1388	66.07	20230315	0.01	N	227610	500	158 억		132967	N	N	0	N	00	N
25	20231128	091029	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	0	3	0.00	72200615	31211	15.76	2340	2340	2280	3025	1635	2330	2313.31	0.42	0	19020	2450	2390	2300	2240	2150	2420	2270	158	695	500	1630	5	1	31651838	737	-3.21	4.23	12	0.10	-725.00	551.00	5940	20230110	-60.77	1388	20230315	67.87	5940	-60.77	20230110	1388	67.87	20230315	5940	-60.77	20230110	1388	67.87	20230315	0.01	N	227610	500	158 억		132967	N	N	0	N	00	N
26	20231127	161021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	55	2	2.42	447898115	197042	121.83	2250	2360	2210	2955	1595	2275	2273.08	0.32	0	32837	2365	2320	2265	2220	2165	2292	2192	158	680	500	1590	5	1	31651838	737	-3.21	4.23	12	0.62	-725.00	551.00	5940	20230110	-60.77	1388	20230315	67.87	5940	-60.77	20230110	1388	67.87	20230315	5940	-60.77	20230110	1388	67.87	20230315	0.01	N	227610	500	158 억		100126	N	N	0	N	00	N
27	20231127	151031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	50	2	2.20	422157510	186015	115.02	2250	2360	2210	2955	1595	2275	2269.48	0.32	0	30808	2365	2320	2265	2220	2165	2292	2192	158	680	500	1590	5	1	31651838	736	-3.21	4.22	12	0.59	-725.00	551.00	5940	20230110	-60.86	1388	20230315	67.51	5940	-60.86	20230110	1388	67.51	20230315	5940	-60.86	20230110	1388	67.51	20230315	0.01	N	227610	500	158 억		100126	N	N	0	N	00	N
28	20231127	141029	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-15	5	-0.66	289950055	128948	79.73	2250	2300	2210	2955	1595	2275	2248.57	0.32	0	15060	2365	2320	2265	2220	2165	2292	2192	158	680	500	1590	5	1	31651838	715	-3.12	4.10	12	0.41	-725.00	551.00	5940	20230110	-61.95	1388	20230315	62.82	5940	-61.95	20230110	1388	62.82	20230315	5940	-61.95	20230110	1388	62.82	20230315	0.01	N	227610	500	158 억		100126	N	N	0	N	00	N
29	20231127	131032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-30	5	-1.32	274224930	121960	75.41	2250	2300	2210	2955	1595	2275	2248.47	0.32	0	14800	2365	2320	2265	2220	2165	2292	2192	158	680	500	1590	5	1	31651838	711	-3.10	4.07	12	0.39	-725.00	551.00	5940	20230110	-62.21	1388	20230315	61.74	5940	-62.21	20230110	1388	61.74	20230315	5940	-62.21	20230110	1388	61.74	20230315	0.01	N	227610	500	158 억		100126	N	N	0	N	00	N
30	20231127	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-35	5	-1.54	260326750	115760	71.58	2250	2300	2210	2955	1595	2275	2248.84	0.32	0	14735	2365	2320	2265	2220	2165	2292	2192	158	680	500	1590	5	1	31651838	709	-3.09	4.07	12	0.37	-725.00	551.00	5940	20230110	-62.29	1388	20230315	61.38	5940	-62.29	20230110	1388	61.38	20230315	5940	-62.29	20230110	1388	61.38	20230315	0.01	N	227610	500	158 억		100126	N	N	0	N	00	N
31	20231127	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-10	5	-0.44	226357955	100650	62.23	2250	2300	2210	2955	1595	2275	2248.95	0.32	0	13594	2365	2320	2265	2220	2165	2292	2192	158	680	500	1590	5	1	31651838	717	-3.12	4.11	12	0.32	-725.00	551.00	5940	20230110	-61.87	1388	20230315	63.18	5940	-61.87	20230110	1388	63.18	20230315	5940	-61.87	20230110	1388	63.18	20230315	0.01	N	227610	500	158 억		100126	N	N	0	N	00	N
32	20231127	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-10	5	-0.44	163817655	72750	44.98	2250	2300	2210	2955	1595	2275	2251.77	0.32	0	9295	2365	2320	2265	2220	2165	2292	2192	158	680	500	1590	5	1	31651838	717	-3.12	4.11	12	0.23	-725.00	551.00	5940	20230110	-61.87	1388	20230315	63.18	5940	-61.87	20230110	1388	63.18	20230315	5940	-61.87	20230110	1388	63.18	20230315	0.01	N	227610	500	158 억		100126	N	N	0	N	00	N
33	20231127	091021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	5	2	0.22	41903845	18497	11.44	2250	2300	2240	2955	1595	2275	2265.41	0.32	0	-2441	2365	2320	2265	2220	2165	2292	2192	158	680	500	1590	5	1	31651838	722	-3.14	4.14	12	0.06	-725.00	551.00	5940	20230110	-61.62	1388	20230315	64.27	5940	-61.62	20230110	1388	64.27	20230315	5940	-61.62	20230110	1388	64.27	20230315	0.01	N	227610	500	158 억		100126	N	N	0	N	00	N
34	20231124	161013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	50	2	2.25	362896850	160708	20.07	2300	2310	2210	2890	1560	2225	2258.12	0.37	0	-17430	2665	2445	2335	2115	2005	2390	2060	158	665	500	1550	5	1	31651838	720	-3.14	4.13	12	0.51	-725.00	551.00	5940	20230110	-61.70	1388	20230315	63.90	5940	-61.70	20230110	1388	63.90	20230315	5940	-61.70	20230110	1388	63.90	20230315	0.01	N	227610	500	158 억		117535	N	N	0	N	00	N
35	20231124	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	45	2	2.02	342111530	151558	18.93	2300	2310	2210	2890	1560	2225	2257.30	0.37	0	-16303	2665	2445	2335	2115	2005	2390	2060	158	665	500	1550	5	1	31651838	718	-3.13	4.12	12	0.48	-725.00	551.00	5940	20230110	-61.78	1388	20230315	63.54	5940	-61.78	20230110	1388	63.54	20230315	5940	-61.78	20230110	1388	63.54	20230315	0.01	N	227610	500	158 억		117535	N	N	0	N	00	N
36	20231124	141020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	65	2	2.92	287278510	127394	15.91	2300	2310	2210	2890	1560	2225	2255.04	0.37	0	-11813	2665	2445	2335	2115	2005	2390	2060	158	665	500	1550	5	1	31651838	725	-3.16	4.16	12	0.40	-725.00	551.00	5940	20230110	-61.45	1388	20230315	64.99	5940	-61.45	20230110	1388	64.99	20230315	5940	-61.45	20230110	1388	64.99	20230315	0.01	N	227610	500	158 억		117535	N	N	0	N	00	N
37	20231124	131016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	20	2	0.90	203090970	90365	11.28	2300	2310	2210	2890	1560	2225	2247.45	0.37	0	-11987	2665	2445	2335	2115	2005	2390	2060	158	665	500	1550	5	1	31651838	711	-3.10	4.07	12	0.29	-725.00	551.00	5940	20230110	-62.21	1388	20230315	61.74	5940	-62.21	20230110	1388	61.74	20230315	5940	-62.21	20230110	1388	61.74	20230315	0.01	N	227610	500	158 억		117535	N	N	0	N	00	N
38	20231124	121024	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	15	2	0.67	157181200	69794	8.72	2300	2310	2220	2890	1560	2225	2252.08	0.37	0	-7329	2665	2445	2335	2115	2005	2390	2060	158	665	500	1550	5	1	31651838	709	-3.09	4.07	12	0.22	-725.00	551.00	5940	20230110	-62.29	1388	20230315	61.38	5940	-62.29	20230110	1388	61.38	20230315	5940	-62.29	20230110	1388	61.38	20230315	0.01	N	227610	500	158 억		117535	N	N	0	N	00	N
39	20231124	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	25	2	1.12	132054010	58502	7.31	2300	2310	2220	2890	1560	2225	2257.26	0.37	0	-9214	2665	2445	2335	2115	2005	2390	2060	158	665	500	1550	5	1	31651838	712	-3.10	4.08	12	0.18	-725.00	551.00	5940	20230110	-62.12	1388	20230315	62.10	5940	-62.12	20230110	1388	62.10	20230315	5940	-62.12	20230110	1388	62.10	20230315	0.01	N	227610	500	158 억		117535	N	N	0	N	00	N
40	20231124	101021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	25	2	1.12	120112795	53153	6.64	2300	2310	2220	2890	1560	2225	2259.76	0.37	0	-9996	2665	2445	2335	2115	2005	2390	2060	158	665	500	1550	5	1	31651838	712	-3.10	4.08	12	0.17	-725.00	551.00	5940	20230110	-62.12	1388	20230315	62.10	5940	-62.12	20230110	1388	62.10	20230315	5940	-62.12	20230110	1388	62.10	20230315	0.01	N	227610	500	158 억		117535	N	N	0	N	00	N
41	20231124	091016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	25	2	1.12	48971455	21466	2.68	2300	2310	2230	2890	1560	2225	2281.38	0.37	0	-3440	2665	2445	2335	2115	2005	2390	2060	158	665	500	1550	5	1	31651838	712	-3.10	4.08	12	0.07	-725.00	551.00	5940	20230110	-62.12	1388	20230315	62.10	5940	-62.12	20230110	1388	62.10	20230315	5940	-62.12	20230110	1388	62.10	20230315	0.01	N	227610	500	158 억		117535	N	N	0	N	00	N
42	20231123	161002	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	-95	5	-4.09	1866552125	799411	206.62	2325	2555	2225	3015	1625	2320	2334.95	0.96	0	-190912	2586	2452	2301	2167	2016	2377	2092	158	695	500	1620	5	1	31651838	704	-3.07	4.04	12	2.53	-725.00	551.00	5940	20230110	-62.54	1388	20230315	60.30	5940	-62.54	20230110	1388	60.30	20230315	5940	-62.54	20230110	1388	60.30	20230315	0.01	N	227610	500	158 억		303832	N	N	0	N	00	N
43	20231123	151038	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-80	5	-3.45	1841954760	788369	203.77	2325	2555	2225	3015	1625	2320	2336.46	0.96	0	-190113	2586	2452	2301	2167	2016	2377	2092	158	695	500	1620	5	1	31651838	709	-3.09	4.07	12	2.49	-725.00	551.00	5940	20230110	-62.29	1388	20230315	61.38	5940	-62.29	20230110	1388	61.38	20230315	5940	-62.29	20230110	1388	61.38	20230315	0.01	N	227610	500	158 억		303832	N	N	0	N	00	N
44	20231123	141038	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-55	5	-2.37	1677041920	715091	184.83	2325	2555	2250	3015	1625	2320	2345.29	0.96	0	-162780	2586	2452	2301	2167	2016	2377	2092	158	695	500	1620	5	1	31651838	717	-3.12	4.11	12	2.26	-725.00	551.00	5940	20230110	-61.87	1388	20230315	63.18	5940	-61.87	20230110	1388	63.18	20230315	5940	-61.87	20230110	1388	63.18	20230315	0.01	N	227610	500	158 억		303832	N	N	0	N	00	N
45	20231123	131035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-60	5	-2.59	1582827985	673361	174.04	2325	2555	2250	3015	1625	2320	2350.73	0.96	0	-148855	2586	2452	2301	2167	2016	2377	2092	158	695	500	1620	5	1	31651838	715	-3.12	4.10	12	2.13	-725.00	551.00	5940	20230110	-61.95	1388	20230315	62.82	5940	-61.95	20230110	1388	62.82	20230315	5940	-61.95	20230110	1388	62.82	20230315	0.01	N	227610	500	158 억		303832	N	N	0	N	00	N
46	20231123	121019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-55	5	-2.37	1542937675	655714	169.48	2325	2555	2250	3015	1625	2320	2353.17	0.96	0	-144392	2586	2452	2301	2167	2016	2377	2092	158	695	500	1620	5	1	31651838	717	-3.12	4.11	12	2.07	-725.00	551.00	5940	20230110	-61.87	1388	20230315	63.18	5940	-61.87	20230110	1388	63.18	20230315	5940	-61.87	20230110	1388	63.18	20230315	0.01	N	227610	500	158 억		303832	N	N	0	N	00	N
47	20231123	111047	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-45	5	-1.94	1467354325	622215	160.82	2325	2555	2250	3015	1625	2320	2358.41	0.96	0	-140210	2586	2452	2301	2167	2016	2377	2092	158	695	500	1620	5	1	31651838	720	-3.14	4.13	12	1.97	-725.00	551.00	5940	20230110	-61.70	1388	20230315	63.90	5940	-61.70	20230110	1388	63.90	20230315	5940	-61.70	20230110	1388	63.90	20230315	0.01	N	227610	500	158 억		303832	N	N	0	N	00	N
48	20231123	101021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	-20	5	-0.86	1080728930	452021	116.83	2325	2555	2260	3015	1625	2320	2391.22	0.96	0	-100551	2586	2452	2301	2167	2016	2377	2092	158	695	500	1620	5	1	31651838	728	-3.17	4.17	12	1.43	-725.00	551.00	5940	20230110	-61.28	1388	20230315	65.71	5940	-61.28	20230110	1388	65.71	20230315	5940	-61.28	20230110	1388	65.71	20230315	0.01	N	227610	500	158 억		303832	N	N	0	N	00	N
49	20231123	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-15	5	-0.65	53301260	23044	5.96	2325	2340	2290	3015	1625	2320	2312.32	0.96	0	-6655	2586	2452	2301	2167	2016	2377	2092	158	695	500	1620	5	1	31651838	730	-3.18	4.18	12	0.07	-725.00	551.00	5940	20230110	-61.20	1388	20230315	66.07	5940	-61.20	20230110	1388	66.07	20230315	5940	-61.20	20230110	1388	66.07	20230315	0.01	N	227610	500	158 억		303832	N	N	0	N	00	N
50	20231122	160940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	-40	5	-1.69	864092080	383704	115.29	2430	2435	2150	3065	1655	2360	2251.85	1.20	0	-86061	2500	2430	2355	2285	2210	2432	2287	158	705	500	1650	5	1	31651838	734	-3.20	4.21	12	1.21	-725.00	551.00	5940	20230110	-60.94	1388	20230315	67.15	5940	-60.94	20230110	1388	67.15	20230315	5940	-60.94	20230110	1388	67.15	20230315	0.01	N	227610	500	158 억		381124	N	N	0	N	00	N
51	20231122	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-110	5	-4.66	747335685	333226	100.12	2430	2435	2150	3065	1655	2360	2242.73	1.20	0	-71308	2500	2430	2355	2285	2210	2432	2287	158	705	500	1650	5	1	31651838	712	-3.10	4.08	12	1.05	-725.00	551.00	5940	20230110	-62.12	1388	20230315	62.10	5940	-62.12	20230110	1388	62.10	20230315	5940	-62.12	20230110	1388	62.10	20230315	0.01	N	227610	500	158 억		381124	N	N	0	N	00	N
52	20231122	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-90	5	-3.81	615826520	273782	82.26	2430	2435	2190	3065	1655	2360	2249.33	1.20	0	-60796	2500	2430	2355	2285	2210	2432	2287	158	705	500	1650	5	1	31651838	718	-3.13	4.12	12	0.86	-725.00	551.00	5940	20230110	-61.78	1388	20230315	63.54	5940	-61.78	20230110	1388	63.54	20230315	5940	-61.78	20230110	1388	63.54	20230315	0.01	N	227610	500	158 억		381124	N	N	0	N	00	N
53	20231122	131027	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-105	5	-4.45	564700475	251236	75.49	2430	2435	2190	3065	1655	2360	2247.69	1.20	0	-48208	2500	2430	2355	2285	2210	2432	2287	158	705	500	1650	5	1	31651838	714	-3.11	4.09	12	0.79	-725.00	551.00	5940	20230110	-62.04	1388	20230315	62.46	5940	-62.04	20230110	1388	62.46	20230315	5940	-62.04	20230110	1388	62.46	20230315	0.01	N	227610	500	158 억		381124	N	N	0	N	00	N
54	20231122	121031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-100	5	-4.24	518921535	230999	69.41	2430	2435	2190	3065	1655	2360	2246.42	1.20	0	-39351	2500	2430	2355	2285	2210	2432	2287	158	705	500	1650	5	1	31651838	715	-3.12	4.10	12	0.73	-725.00	551.00	5940	20230110	-61.95	1388	20230315	62.82	5940	-61.95	20230110	1388	62.82	20230315	5940	-61.95	20230110	1388	62.82	20230315	0.01	N	227610	500	158 억		381124	N	N	0	N	00	N
55	20231122	111116	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-95	5	-4.03	471923840	210250	63.17	2430	2435	2190	3065	1655	2360	2244.58	1.20	0	-36542	2500	2430	2355	2285	2210	2432	2287	158	705	500	1650	5	1	31651838	717	-3.12	4.11	12	0.66	-725.00	551.00	5940	20230110	-61.87	1388	20230315	63.18	5940	-61.87	20230110	1388	63.18	20230315	5940	-61.87	20230110	1388	63.18	20230315	0.01	N	227610	500	158 억		381124	N	N	0	N	00	N
56	20231122	101040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-120	5	-5.08	402478755	179140	53.82	2430	2435	2190	3065	1655	2360	2246.73	1.20	0	-21173	2500	2430	2355	2285	2210	2432	2287	158	705	500	1650	5	1	31651838	709	-3.09	4.07	12	0.57	-725.00	551.00	5940	20230110	-62.29	1388	20230315	61.38	5940	-62.29	20230110	1388	61.38	20230315	5940	-62.29	20230110	1388	61.38	20230315	0.01	N	227610	500	158 억		381124	N	N	0	N	00	N
57	20231122	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-95	5	-4.03	147348455	64629	19.42	2430	2435	2190	3065	1655	2360	2279.91	1.20	0	-6941	2500	2430	2355	2285	2210	2432	2287	158	705	500	1650	5	1	31651838	717	-3.12	4.11	12	0.20	-725.00	551.00	5940	20230110	-61.87	1388	20230315	63.18	5940	-61.87	20230110	1388	63.18	20230315	5940	-61.87	20230110	1388	63.18	20230315	0.01	N	227610	500	158 억		381124	N	N	0	N	00	N
58	20231121	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-10	5	-0.42	769962490	328401	31.93	2360	2425	2280	3080	1660	2370	2344.58	1.25	0	-30784	2683	2526	2313	2156	1943	2605	2235	158	710	500	1650	5	1	31651838	747	-3.26	4.28	12	1.04	-725.00	551.00	5940	20230110	-60.27	1388	20230315	70.03	5940	-60.27	20230110	1388	70.03	20230315	5940	-60.27	20230110	1388	70.03	20230315	0.01	N	227610	500	158 억		396597	N	N	0	N	00	N
59	20231121	150957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-25	5	-1.05	714734745	304947	29.65	2360	2425	2280	3080	1660	2370	2343.80	1.25	0	-27964	2683	2526	2313	2156	1943	2605	2235	158	710	500	1650	5	1	31651838	742	-3.23	4.26	12	0.96	-725.00	551.00	5940	20230110	-60.52	1388	20230315	68.95	5940	-60.52	20230110	1388	68.95	20230315	5940	-60.52	20230110	1388	68.95	20230315	0.01	N	227610	500	158 억		396597	N	N	0	N	00	N
60	20231121	140942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-55	5	-2.32	658168670	280625	27.28	2360	2425	2280	3080	1660	2370	2345.37	1.25	0	-27934	2683	2526	2313	2156	1943	2605	2235	158	710	500	1650	5	1	31651838	733	-3.19	4.20	12	0.89	-725.00	551.00	5940	20230110	-61.03	1388	20230315	66.79	5940	-61.03	20230110	1388	66.79	20230315	5940	-61.03	20230110	1388	66.79	20230315	0.01	N	227610	500	158 억		396597	N	N	0	N	00	N
61	20231121	130935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-10	5	-0.42	557730335	237276	23.07	2360	2425	2280	3080	1660	2370	2350.56	1.25	0	-18852	2683	2526	2313	2156	1943	2605	2235	158	710	500	1650	5	1	31651838	747	-3.26	4.28	12	0.75	-725.00	551.00	5940	20230110	-60.27	1388	20230315	70.03	5940	-60.27	20230110	1388	70.03	20230315	5940	-60.27	20230110	1388	70.03	20230315	0.01	N	227610	500	158 억		396597	N	N	0	N	00	N
62	20231121	120936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-10	5	-0.42	507630390	215990	21.00	2360	2425	2280	3080	1660	2370	2350.25	1.25	0	-16276	2683	2526	2313	2156	1943	2605	2235	158	710	500	1650	5	1	31651838	747	-3.26	4.28	12	0.68	-725.00	551.00	5940	20230110	-60.27	1388	20230315	70.03	5940	-60.27	20230110	1388	70.03	20230315	5940	-60.27	20230110	1388	70.03	20230315	0.01	N	227610	500	158 억		396597	N	N	0	N	00	N
63	20231121	110930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	5	2	0.21	468207360	199237	19.37	2360	2425	2280	3080	1660	2370	2350.00	1.25	0	-11022	2683	2526	2313	2156	1943	2605	2235	158	710	500	1650	5	1	31651838	752	-3.28	4.31	12	0.63	-725.00	551.00	5940	20230110	-60.02	1388	20230315	71.11	5940	-60.02	20230110	1388	71.11	20230315	5940	-60.02	20230110	1388	71.11	20230315	0.01	N	227610	500	158 억		396597	N	N	0	N	00	N
64	20231121	100908	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-15	5	-0.63	383822315	163635	15.91	2360	2425	2280	3080	1660	2370	2345.60	1.25	0	-5071	2683	2526	2313	2156	1943	2605	2235	158	710	500	1650	5	1	31651838	745	-3.25	4.27	12	0.52	-725.00	551.00	5940	20230110	-60.35	1388	20230315	69.67	5940	-60.35	20230110	1388	69.67	20230315	5940	-60.35	20230110	1388	69.67	20230315	0.01	N	227610	500	158 억		396597	N	N	0	N	00	N
65	20231121	090922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	0	3	0.00	69993910	29781	2.90	2360	2375	2320	3080	1660	2370	2350.29	1.25	0	-4304	2683	2526	2313	2156	1943	2605	2235	158	710	500	1650	5	1	31651838	750	-3.27	4.30	12	0.09	-725.00	551.00	5940	20230110	-60.10	1388	20230315	70.75	5940	-60.10	20230110	1388	70.75	20230315	5940	-60.10	20230110	1388	70.75	20230315	0.01	N	227610	500	158 억		396597	N	N	0	N	00	N
66	20231120	160928	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	240	2	11.27	2387576790	1025779	290.13	2110	2470	2100	2765	1495	2130	2327.52	1.06	0	54935	2276	2202	2156	2082	2036	2180	2060	158	635	500	1490	5	1	31651838	750	-3.27	4.30	12	3.24	-725.00	551.00	5940	20230110	-60.10	1388	20230315	70.75	5940	-60.10	20230110	1388	70.75	20230315	5940	-60.10	20230110	1388	70.75	20230315	0.00	N	227610	500	158 억		336059	N	N	0	N	00	N
67	20231120	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	270	2	12.68	2334441660	1003522	283.83	2110	2470	2100	2765	1495	2130	2326.25	1.06	0	53962	2276	2202	2156	2082	2036	2180	2060	158	635	500	1490	5	1	31651838	760	-3.31	4.36	12	3.17	-725.00	551.00	5940	20230110	-59.60	1388	20230315	72.91	5940	-59.60	20230110	1388	72.91	20230315	5940	-59.60	20230110	1388	72.91	20230315	0.00	N	227610	500	158 억		336059	N	N	0	N	00	N
68	20231120	140936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	275	2	12.91	2039878695	880935	249.16	2110	2470	2100	2765	1495	2130	2315.58	1.06	0	29206	2276	2202	2156	2082	2036	2180	2060	158	635	500	1490	5	1	31651838	761	-3.32	4.36	12	2.78	-725.00	551.00	5940	20230110	-59.51	1388	20230315	73.27	5940	-59.51	20230110	1388	73.27	20230315	5940	-59.51	20230110	1388	73.27	20230315	0.00	N	227610	500	158 억		336059	N	N	0	N	00	N
69	20231120	130929	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	200	2	9.39	1357516110	596101	168.60	2110	2370	2100	2765	1495	2130	2277.33	1.06	0	40537	2276	2202	2156	2082	2036	2180	2060	158	635	500	1490	5	1	31651838	737	-3.21	4.23	12	1.88	-725.00	551.00	5940	20230110	-60.77	1388	20230315	67.87	5940	-60.77	20230110	1388	67.87	20230315	5940	-60.77	20230110	1388	67.87	20230315	0.00	N	227610	500	158 억		336059	N	N	0	N	00	N
70	20231120	120933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	185	2	8.69	1232875695	542735	153.51	2110	2360	2100	2765	1495	2130	2271.60	1.06	0	39205	2276	2202	2156	2082	2036	2180	2060	158	635	500	1490	5	1	31651838	733	-3.19	4.20	12	1.71	-725.00	551.00	5940	20230110	-61.03	1388	20230315	66.79	5940	-61.03	20230110	1388	66.79	20230315	5940	-61.03	20230110	1388	66.79	20230315	0.00	N	227610	500	158 억		336059	N	N	0	N	00	N
71	20231120	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	200	2	9.39	1097800140	484425	137.01	2110	2360	2100	2765	1495	2130	2266.19	1.06	0	5602	2276	2202	2156	2082	2036	2180	2060	158	635	500	1490	5	1	31651838	737	-3.21	4.23	12	1.53	-725.00	551.00	5940	20230110	-60.77	1388	20230315	67.87	5940	-60.77	20230110	1388	67.87	20230315	5940	-60.77	20230110	1388	67.87	20230315	0.00	N	227610	500	158 억		336059	N	N	0	N	00	N
72	20231120	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	140	2	6.57	402756495	184325	52.13	2110	2270	2100	2765	1495	2130	2185.03	1.06	0	-3779	2276	2202	2156	2082	2036	2180	2060	158	635	500	1490	5	1	31651838	718	-3.13	4.12	12	0.58	-725.00	551.00	5940	20230110	-61.78	1388	20230315	63.54	5940	-61.78	20230110	1388	63.54	20230315	5940	-61.78	20230110	1388	63.54	20230315	0.00	N	227610	500	158 억		336059	N	N	0	N	00	N
73	20231120	090935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	15	2	0.70	25232970	11891	3.36	2110	2150	2105	2765	1495	2130	2122.02	1.06	0	-3427	2276	2202	2156	2082	2036	2180	2060	158	635	500	1490	5	1	31651838	679	-2.96	3.89	12	0.04	-725.00	551.00	5940	20230110	-63.89	1388	20230315	54.54	5940	-63.89	20230110	1388	54.54	20230315	5940	-63.89	20230110	1388	54.54	20230315	0.00	N	227610	500	158 억		336059	N	N	0	N	00	N
74	20231117	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	-25	5	-1.16	765400080	352884	52.98	2165	2230	2110	2800	1510	2155	2169.06	0.97	0	31289	2481	2317	2216	2052	1951	2267	2002	158	645	500	1500	5	1	31651838	674	-2.94	3.87	12	1.11	-725.00	551.00	5940	20230110	-64.14	1388	20230315	53.46	5940	-64.14	20230110	1388	53.46	20230315	5940	-64.14	20230110	1388	53.46	20230315	0.00	N	227610	500	158 억		305675	N	N	0	N	00	N
75	20231117	151001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	-15	5	-0.70	742239200	342016	51.35	2165	2230	2110	2800	1510	2155	2170.19	0.97	0	33763	2481	2317	2216	2052	1951	2267	2002	158	645	500	1500	5	1	31651838	677	-2.95	3.88	12	1.08	-725.00	551.00	5940	20230110	-63.97	1388	20230315	54.18	5940	-63.97	20230110	1388	54.18	20230315	5940	-63.97	20230110	1388	54.18	20230315	0.00	N	227610	500	158 억		305675	N	N	0	N	00	N
76	20231117	140955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	5	2	0.23	685507580	315523	47.37	2165	2230	2110	2800	1510	2155	2172.61	0.97	0	51492	2481	2317	2216	2052	1951	2267	2002	158	645	500	1500	5	1	31651838	684	-2.98	3.92	12	1.00	-725.00	551.00	5940	20230110	-63.64	1388	20230315	55.62	5940	-63.64	20230110	1388	55.62	20230315	5940	-63.64	20230110	1388	55.62	20230315	0.00	N	227610	500	158 억		305675	N	N	0	N	00	N
77	20231117	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	0	3	0.00	654438770	301199	45.22	2165	2230	2110	2800	1510	2155	2172.78	0.97	0	53884	2481	2317	2216	2052	1951	2267	2002	158	645	500	1500	5	1	31651838	682	-2.97	3.91	12	0.95	-725.00	551.00	5940	20230110	-63.72	1388	20230315	55.26	5940	-63.72	20230110	1388	55.26	20230315	5940	-63.72	20230110	1388	55.26	20230315	0.00	N	227610	500	158 억		305675	N	N	0	N	00	N
78	20231117	120955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	10	2	0.46	632472985	291051	43.69	2165	2230	2110	2800	1510	2155	2173.07	0.97	0	55008	2481	2317	2216	2052	1951	2267	2002	158	645	500	1500	5	1	31651838	685	-2.99	3.93	12	0.92	-725.00	551.00	5940	20230110	-63.55	1388	20230315	55.98	5940	-63.55	20230110	1388	55.98	20230315	5940	-63.55	20230110	1388	55.98	20230315	0.00	N	227610	500	158 억		305675	N	N	0	N	00	N
79	20231117	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-35	5	-1.62	601851830	276721	41.54	2165	2230	2110	2800	1510	2155	2174.94	0.97	0	55162	2481	2317	2216	2052	1951	2267	2002	158	645	500	1500	5	1	31651838	671	-2.92	3.85	12	0.87	-725.00	551.00	5940	20230110	-64.31	1388	20230315	52.74	5940	-64.31	20230110	1388	52.74	20230315	5940	-64.31	20230110	1388	52.74	20230315	0.00	N	227610	500	158 억		305675	N	N	0	N	00	N
80	20231117	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	45	2	2.09	274926900	126998	19.07	2165	2200	2120	2800	1510	2155	2164.81	0.97	0	23683	2481	2317	2216	2052	1951	2267	2002	158	645	500	1500	5	1	31651838	696	-3.03	3.99	12	0.40	-725.00	551.00	5940	20230110	-62.96	1388	20230315	58.50	5940	-62.96	20230110	1388	58.50	20230315	5940	-62.96	20230110	1388	58.50	20230315	0.00	N	227610	500	158 억		305675	N	N	0	N	00	N
81	20231117	090958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2150	-5	5	-0.23	37475355	17470	2.62	2165	2165	2125	2800	1510	2155	2145.13	0.97	0	-2104	2481	2317	2216	2052	1951	2267	2002	158	645	500	1500	5	1	31651838	681	-2.97	3.90	12	0.06	-725.00	551.00	5940	20230110	-63.80	1388	20230315	54.90	5940	-63.80	20230110	1388	54.90	20230315	5940	-63.80	20230110	1388	54.90	20230315	0.00	N	227610	500	158 억		305675	N	N	0	N	00	N
82	20231116	160956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	-185	5	-7.96	1409295670	635590	25.81	2375	2380	2130	3020	1630	2325	2217.30	1.19	0	-85829	2805	2565	2385	2145	1965	2685	2265	158	695	500	1620	5	1	31651838	677	-2.95	3.88	12	2.01	-725.00	551.00	5940	20230110	-63.97	1388	20230315	54.18	5940	-63.97	20230110	1388	54.18	20230315	5940	-63.97	20230110	1388	54.18	20230315	0.00	N	227610	500	158 억		377599	N	N	0	N	00	N
83	20231116	150950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-165	5	-7.10	1343342060	604864	24.56	2375	2380	2130	3020	1630	2325	2220.90	1.19	0	-78164	2805	2565	2385	2145	1965	2685	2265	158	695	500	1620	5	1	31651838	684	-2.98	3.92	12	1.91	-725.00	551.00	5940	20230110	-63.64	1388	20230315	55.62	5940	-63.64	20230110	1388	55.62	20230315	5940	-63.64	20230110	1388	55.62	20230315	0.00	N	227610	500	158 억		377599	N	N	0	N	00	N
84	20231116	140926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	-155	5	-6.67	1121302935	501716	20.37	2375	2380	2155	3020	1630	2325	2234.94	1.19	0	-31091	2805	2565	2385	2145	1965	2685	2265	158	695	500	1620	5	1	31651838	687	-2.99	3.94	12	1.59	-725.00	551.00	5940	20230110	-63.47	1388	20230315	56.34	5940	-63.47	20230110	1388	56.34	20230315	5940	-63.47	20230110	1388	56.34	20230315	0.00	N	227610	500	158 억		377599	N	N	0	N	00	N
85	20231116	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	-115	5	-4.95	1004926530	448268	18.20	2375	2380	2170	3020	1630	2325	2241.80	1.19	0	-4870	2805	2565	2385	2145	1965	2685	2265	158	695	500	1620	5	1	31651838	700	-3.05	4.01	12	1.42	-725.00	551.00	5940	20230110	-62.79	1388	20230315	59.22	5940	-62.79	20230110	1388	59.22	20230315	5940	-62.79	20230110	1388	59.22	20230315	0.00	N	227610	500	158 억		377599	N	N	0	N	00	N
86	20231116	120951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-60	5	-2.58	871811185	388257	15.76	2375	2380	2170	3020	1630	2325	2245.45	1.19	0	4542	2805	2565	2385	2145	1965	2685	2265	158	695	500	1620	5	1	31651838	717	-3.12	4.11	12	1.23	-725.00	551.00	5940	20230110	-61.87	1388	20230315	63.18	5940	-61.87	20230110	1388	63.18	20230315	5940	-61.87	20230110	1388	63.18	20230315	0.00	N	227610	500	158 억		377599	N	N	0	N	00	N
87	20231116	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-90	5	-3.87	756143020	336830	13.68	2375	2380	2170	3020	1630	2325	2244.88	1.19	0	20060	2805	2565	2385	2145	1965	2685	2265	158	695	500	1620	5	1	31651838	707	-3.08	4.06	12	1.06	-725.00	551.00	5940	20230110	-62.37	1388	20230315	61.02	5940	-62.37	20230110	1388	61.02	20230315	5940	-62.37	20230110	1388	61.02	20230315	0.00	N	227610	500	158 억		377599	N	N	0	N	00	N
88	20231116	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-65	5	-2.80	230997995	100027	4.06	2375	2380	2230	3020	1630	2325	2309.36	1.19	0	-14232	2805	2565	2385	2145	1965	2685	2265	158	695	500	1620	5	1	31651838	715	-3.12	4.10	12	0.32	-725.00	551.00	5940	20230110	-61.95	1388	20230315	62.82	5940	-61.95	20230110	1388	62.82	20230315	5940	-61.95	20230110	1388	62.82	20230315	0.00	N	227610	500	158 억		377599	N	N	0	N	00	N
89	20231116	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	1.19	0	0	2805	2565	2385	2145	1965	2685	2265	158	695	500	1620	5	1	31651838	736	-3.21	4.22	12	0.00	-725.00	551.00	5940	20230110	-60.86	1388	20230315	67.51	5940	-60.86	20230110	1388	67.51	20230315	5940	-60.86	20230110	1388	67.51	20230315	0.00	N	227610	500	158 억		377599	N	N	0	N	00	N
90	20231115	160843	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	185	2	8.64	5966736900	2455745	382.77	2275	2625	2205	2780	1500	2140	2429.72	0.78	0	164646	2314	2227	2093	2006	1872	2270	2049	158	640	500	1490	5	1	31651838	736	-3.21	4.22	12	7.76	-725.00	551.00	5940	20230110	-60.86	1388	20230315	67.51	5940	-60.86	20230110	1388	67.51	20230315	5940	-60.86	20230110	1388	67.51	20230315	0.00	N	227610	500	158 억		246591	N	N	0	N	00	N
91	20231115	151006	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	160	2	7.48	5890196005	2422583	377.61	2275	2625	2205	2780	1500	2140	2431.37	0.78	0	162825	2314	2227	2093	2006	1872	2270	2049	158	640	500	1490	5	1	31651838	728	-3.17	4.17	12	7.65	-725.00	551.00	5940	20230110	-61.28	1388	20230315	65.71	5940	-61.28	20230110	1388	65.71	20230315	5940	-61.28	20230110	1388	65.71	20230315	0.00	N	227610	500	158 억		246591	N	N	0	N	00	N
92	20231115	141004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	230	2	10.75	5614194105	2304890	359.26	2275	2625	2205	2780	1500	2140	2435.78	0.78	0	139979	2314	2227	2093	2006	1872	2270	2049	158	640	500	1490	5	1	31651838	750	-3.27	4.30	12	7.28	-725.00	551.00	5940	20230110	-60.10	1388	20230315	70.75	5940	-60.10	20230110	1388	70.75	20230315	5940	-60.10	20230110	1388	70.75	20230315	0.00	N	227610	500	158 억		246591	N	N	0	N	00	N
93	20231115	131004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	210	2	9.81	5214196410	2135813	332.91	2275	2625	2205	2780	1500	2140	2441.32	0.78	0	83459	2314	2227	2093	2006	1872	2270	2049	158	640	500	1490	5	1	31651838	744	-3.24	4.26	12	6.75	-725.00	551.00	5940	20230110	-60.44	1388	20230315	69.31	5940	-60.44	20230110	1388	69.31	20230315	5940	-60.44	20230110	1388	69.31	20230315	0.00	N	227610	500	158 억		246591	N	N	0	N	00	N
94	20231115	121006	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	375	2	17.52	4188594670	1723039	268.57	2275	2625	2205	2780	1500	2140	2430.93	0.78	0	-21481	2314	2227	2093	2006	1872	2270	2049	158	640	500	1490	5	1	31651838	796	-3.47	4.56	12	5.44	-725.00	551.00	5940	20230110	-57.66	1388	20230315	81.20	5940	-57.66	20230110	1388	81.20	20230315	5940	-57.66	20230110	1388	81.20	20230315	0.00	N	227610	500	158 억		246591	N	N	0	N	00	N
95	20231115	111017	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	240	2	11.21	2278714000	969245	151.08	2275	2470	2205	2780	1500	2140	2351.02	0.78	0	3457	2314	2227	2093	2006	1872	2270	2049	158	640	500	1490	5	1	31651838	753	-3.28	4.32	12	3.06	-725.00	551.00	5940	20230110	-59.93	1388	20230315	71.47	5940	-59.93	20230110	1388	71.47	20230315	5940	-59.93	20230110	1388	71.47	20230315	0.00	N	227610	500	158 억		246591	N	N	0	N	00	N
96	20231115	101009	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	240	2	11.21	1928220560	823083	128.29	2275	2470	2205	2780	1500	2140	2342.68	0.78	0	-32260	2314	2227	2093	2006	1872	2270	2049	158	640	500	1490	5	1	31651838	753	-3.28	4.32	12	2.60	-725.00	551.00	5940	20230110	-59.93	1388	20230315	71.47	5940	-59.93	20230110	1388	71.47	20230315	5940	-59.93	20230110	1388	71.47	20230315	0.00	N	227610	500	158 억		246591	N	N	0	N	00	N
97	20231115	090959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	125	2	5.84	427748655	189631	29.56	2275	2300	2205	2780	1500	2140	2255.69	0.78	0	-79513	2314	2227	2093	2006	1872	2270	2049	158	640	500	1490	5	1	31651838	717	-3.12	4.11	12	0.60	-725.00	551.00	5940	20230110	-61.87	1388	20230315	63.18	5940	-61.87	20230110	1388	63.18	20230315	5940	-61.87	20230110	1388	63.18	20230315	0.00	N	227610	500	158 억		246591	N	N	0	N	00	N
98	20231114	160945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	181	2	9.24	1239389936	588331	83.38	1959	2180	1959	2545	1372	1959	2106.56	0.42	0	107924	2137	2048	1946	1857	1755	2092	1901	158	586	500	1370	5	1	31651838	677	-2.95	3.88	12	1.86	-725.00	551.00	5940	20230110	-63.97	1388	20230315	54.18	5940	-63.97	20230110	1388	54.18	20230315	5940	-63.97	20230110	1388	54.18	20230315	0.00	N	227610	500	158 억		132873	N	N	0	N	00	N
99	20231114	150951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	126	2	6.43	1043325261	495334	70.20	1959	2180	1959	2545	1372	1959	2106.31	0.42	0	88165	2137	2048	1946	1857	1755	2092	1901	158	586	500	1370	5	1	31651838	660	-2.88	3.78	12	1.56	-725.00	551.00	5940	20230110	-64.90	1388	20230315	50.22	5940	-64.90	20230110	1388	50.22	20230315	5940	-64.90	20230110	1388	50.22	20230315	0.00	N	227610	500	158 억		132873	N	N	0	N	00	N
100	20231114	140948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	91	2	4.65	997263801	472963	67.03	1959	2180	1959	2545	1372	1959	2108.55	0.42	0	84419	2137	2048	1946	1857	1755	2092	1901	158	586	500	1370	5	1	31651838	649	-2.83	3.72	12	1.49	-725.00	551.00	5940	20230110	-65.49	1388	20230315	47.69	5940	-65.49	20230110	1388	47.69	20230315	5940	-65.49	20230110	1388	47.69	20230315	0.00	N	227610	500	158 억		132873	N	N	0	N	00	N
101	20231114	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	121	2	6.18	944616191	447493	63.42	1959	2180	1959	2545	1372	1959	2110.91	0.42	0	80369	2137	2048	1946	1857	1755	2092	1901	158	586	500	1370	5	1	31651838	658	-2.87	3.77	12	1.41	-725.00	551.00	5940	20230110	-64.98	1388	20230315	49.86	5940	-64.98	20230110	1388	49.86	20230315	5940	-64.98	20230110	1388	49.86	20230315	0.00	N	227610	500	158 억		132873	N	N	0	N	00	N
102	20231114	120951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	156	2	7.96	831491361	393710	55.80	1959	2180	1959	2545	1372	1959	2111.94	0.42	0	73542	2137	2048	1946	1857	1755	2092	1901	158	586	500	1370	5	1	31651838	669	-2.92	3.84	12	1.24	-725.00	551.00	5940	20230110	-64.39	1388	20230315	52.38	5940	-64.39	20230110	1388	52.38	20230315	5940	-64.39	20230110	1388	52.38	20230315	0.00	N	227610	500	158 억		132873	N	N	0	N	00	N
103	20231114	111002	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	181	2	9.24	682033191	323935	45.91	1959	2180	1959	2545	1372	1959	2105.46	0.42	0	53699	2137	2048	1946	1857	1755	2092	1901	158	586	500	1370	5	1	31651838	677	-2.95	3.88	12	1.02	-725.00	551.00	5940	20230110	-63.97	1388	20230315	54.18	5940	-63.97	20230110	1388	54.18	20230315	5940	-63.97	20230110	1388	54.18	20230315	0.00	N	227610	500	158 억		132873	N	N	0	N	00	N
104	20231114	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	196	2	10.01	492782811	235668	33.40	1959	2180	1959	2545	1372	1959	2091.00	0.42	0	29488	2137	2048	1946	1857	1755	2092	1901	158	586	500	1370	5	1	31651838	682	-2.97	3.91	12	0.74	-725.00	551.00	5940	20230110	-63.72	1388	20230315	55.26	5940	-63.72	20230110	1388	55.26	20230315	5940	-63.72	20230110	1388	55.26	20230315	0.00	N	227610	500	158 억		132873	N	N	0	N	00	N
105	20231114	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	61	2	3.11	43302701	21824	3.09	1959	2035	1959	2545	1372	1959	1984.18	0.42	0	-685	2137	2048	1946	1857	1755	2092	1901	158	586	500	1370	5	1	31651838	639	-2.79	3.67	12	0.07	-725.00	551.00	5940	20230110	-65.99	1388	20230315	45.53	5940	-65.99	20230110	1388	45.53	20230315	5940	-65.99	20230110	1388	45.53	20230315	0.00	N	227610	500	158 억		132873	N	N	0	N	00	N
106	20231113	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1959	119	2	6.47	1390800145	704750	509.34	1844	2035	1844	2390	1288	1840	1973.49	0.12	0	99386	1918	1878	1809	1769	1700	1899	1790	158	550	500	1280	1	1	31651838	620	-2.70	3.56	12	2.23	-725.00	551.00	5940	20230110	-67.02	1388	20230315	41.14	5940	-67.02	20230110	1388	41.14	20230315	5940	-67.02	20230110	1388	41.14	20230315	0.00	N	227610	500	158 억		37316	N	N	0	N	00	N
107	20231113	150928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1978	138	2	7.50	1367682374	692984	500.84	1844	2035	1844	2390	1288	1840	1973.61	0.12	0	100342	1918	1878	1809	1769	1700	1899	1790	158	550	500	1280	1	1	31651838	626	-2.73	3.59	12	2.19	-725.00	551.00	5940	20230110	-66.70	1388	20230315	42.51	5940	-66.70	20230110	1388	42.51	20230315	5940	-66.70	20230110	1388	42.51	20230315	0.00	N	227610	500	158 억		37316	N	N	0	N	00	N
108	20231113	140930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1979	139	2	7.55	1298389105	657956	475.53	1844	2035	1844	2390	1288	1840	1973.37	0.12	0	107066	1918	1878	1809	1769	1700	1899	1790	158	550	500	1280	1	1	31651838	626	-2.73	3.59	12	2.08	-725.00	551.00	5940	20230110	-66.68	1388	20230315	42.58	5940	-66.68	20230110	1388	42.58	20230315	5940	-66.68	20230110	1388	42.58	20230315	0.00	N	227610	500	158 억		37316	N	N	0	N	00	N
109	20231113	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1956	116	2	6.30	1212710351	614935	444.43	1844	2035	1844	2390	1288	1840	1972.10	0.12	0	106096	1918	1878	1809	1769	1700	1899	1790	158	550	500	1280	1	1	31651838	619	-2.70	3.55	12	1.94	-725.00	551.00	5940	20230110	-67.07	1388	20230315	40.92	5940	-67.07	20230110	1388	40.92	20230315	5940	-67.07	20230110	1388	40.92	20230315	0.00	N	227610	500	158 억		37316	N	N	0	N	00	N
110	20231113	120930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1996	156	2	8.48	921230660	468226	338.40	1844	2025	1844	2390	1288	1840	1967.49	0.12	0	122455	1918	1878	1809	1769	1700	1899	1790	158	550	500	1280	1	1	31651838	632	-2.75	3.62	12	1.48	-725.00	551.00	5940	20230110	-66.40	1388	20230315	43.80	5940	-66.40	20230110	1388	43.80	20230315	5940	-66.40	20230110	1388	43.80	20230315	0.00	N	227610	500	158 억		37316	N	N	0	N	00	N
111	20231113	110927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1985	145	2	7.88	877342925	446128	322.43	1844	2025	1844	2390	1288	1840	1966.57	0.12	0	118077	1918	1878	1809	1769	1700	1899	1790	158	550	500	1280	1	1	31651838	628	-2.74	3.60	12	1.41	-725.00	551.00	5940	20230110	-66.58	1388	20230315	43.01	5940	-66.58	20230110	1388	43.01	20230315	5940	-66.58	20230110	1388	43.01	20230315	0.00	N	227610	500	158 억		37316	N	N	0	N	00	N
112	20231113	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1944	104	2	5.65	626152293	319645	231.02	1844	2020	1844	2390	1288	1840	1958.90	0.12	0	60066	1918	1878	1809	1769	1700	1899	1790	158	550	500	1280	1	1	31651838	615	-2.68	3.53	12	1.01	-725.00	551.00	5940	20230110	-67.27	1388	20230315	40.06	5940	-67.27	20230110	1388	40.06	20230315	5940	-67.27	20230110	1388	40.06	20230315	0.00	N	227610	500	158 억		37316	N	N	0	N	00	N
113	20231113	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1939	99	2	5.38	101618147	53590	38.73	1844	1942	1844	2390	1288	1840	1896.21	0.12	0	35192	1918	1878	1809	1769	1700	1899	1790	158	550	500	1280	1	1	31651838	614	-2.67	3.52	12	0.17	-725.00	551.00	5940	20230110	-67.36	1388	20230315	39.70	5940	-67.36	20230110	1388	39.70	20230315	5940	-67.36	20230110	1388	39.70	20230315	0.00	N	227610	500	158 억		37316	N	N	0	N	00	N
114	20231110	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1840	40	2	2.22	249518931	138273	111.73	1798	1849	1740	2340	1260	1800	1804.54	0.20	0	-26422	1890	1844	1812	1766	1734	1829	1751	158	540	500	1260	1	1	31651838	582	-2.54	3.34	12	0.44	-725.00	551.00	5940	20230110	-69.02	1388	20230315	32.56	5940	-69.02	20230110	1388	32.56	20230315	5940	-69.02	20230110	1388	32.56	20230315	0.00	N	227610	500	158 억		62154	N	N	0	N	00	N
115	20231110	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1840	40	2	2.22	235046460	130405	105.37	1798	1849	1740	2340	1260	1800	1802.43	0.20	0	-28894	1890	1844	1812	1766	1734	1829	1751	158	540	500	1260	1	1	31651838	582	-2.54	3.34	12	0.41	-725.00	551.00	5940	20230110	-69.02	1388	20230315	32.56	5940	-69.02	20230110	1388	32.56	20230315	5940	-69.02	20230110	1388	32.56	20230315	0.00	N	227610	500	158 억		62154	N	N	0	N	00	N
116	20231110	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1835	35	2	1.94	177273245	99059	80.04	1798	1849	1740	2340	1260	1800	1789.57	0.20	0	-18195	1890	1844	1812	1766	1734	1829	1751	158	540	500	1260	1	1	31651838	581	-2.53	3.33	12	0.31	-725.00	551.00	5940	20230110	-69.11	1388	20230315	32.20	5940	-69.11	20230110	1388	32.20	20230315	5940	-69.11	20230110	1388	32.20	20230315	0.00	N	227610	500	158 억		62154	N	N	0	N	00	N
117	20231110	130935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1788	-12	5	-0.67	102748584	57981	46.85	1798	1811	1740	2340	1260	1800	1772.11	0.20	0	-25991	1890	1844	1812	1766	1734	1829	1751	158	540	500	1260	1	1	31651838	566	-2.47	3.25	12	0.18	-725.00	551.00	5940	20230110	-69.90	1388	20230315	28.82	5940	-69.90	20230110	1388	28.82	20230315	5940	-69.90	20230110	1388	28.82	20230315	0.00	N	227610	500	158 억		62154	N	N	0	N	00	N
118	20231110	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1773	-27	5	-1.50	72461717	41007	33.14	1798	1811	1740	2340	1260	1800	1767.06	0.20	0	-28615	1890	1844	1812	1766	1734	1829	1751	158	540	500	1260	1	1	31651838	561	-2.45	3.22	12	0.13	-725.00	551.00	5940	20230110	-70.15	1388	20230315	27.74	5940	-70.15	20230110	1388	27.74	20230315	5940	-70.15	20230110	1388	27.74	20230315	0.00	N	227610	500	158 억		62154	N	N	0	N	00	N
119	20231110	110925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1772	-28	5	-1.56	61016955	34534	27.90	1798	1811	1740	2340	1260	1800	1766.87	0.20	0	-26184	1890	1844	1812	1766	1734	1829	1751	158	540	500	1260	1	1	31651838	561	-2.44	3.22	12	0.11	-725.00	551.00	5940	20230110	-70.17	1388	20230315	27.67	5940	-70.17	20230110	1388	27.67	20230315	5940	-70.17	20230110	1388	27.67	20230315	0.00	N	227610	500	158 억		62154	N	N	0	N	00	N
120	20231110	100936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1775	-25	5	-1.39	52407640	29672	23.98	1798	1811	1740	2340	1260	1800	1766.23	0.20	0	-24111	1890	1844	1812	1766	1734	1829	1751	158	540	500	1260	1	1	31651838	562	-2.45	3.22	12	0.09	-725.00	551.00	5940	20230110	-70.12	1388	20230315	27.88	5940	-70.12	20230110	1388	27.88	20230315	5940	-70.12	20230110	1388	27.88	20230315	0.00	N	227610	500	158 억		62154	N	N	0	N	00	N
121	20231110	090919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1800	0	3	0.00	6768052	3778	3.05	1798	1811	1771	2340	1260	1800	1791.44	0.20	0	-1642	1890	1844	1812	1766	1734	1829	1751	158	540	500	1260	1	1	31651838	570	-2.48	3.27	12	0.01	-725.00	551.00	5940	20230110	-69.70	1388	20230315	29.68	5940	-69.70	20230110	1388	29.68	20230315	5940	-69.70	20230110	1388	29.68	20230315	0.00	N	227610	500	158 억		62154	N	N	0	N	00	N
122	20231109	160914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1800	-34	5	-1.85	223054590	123735	67.37	1832	1858	1780	2380	1284	1834	1802.68	0.38	0	-59402	1904	1869	1837	1802	1770	1853	1786	158	546	500	1280	1	1	31651838	570	-2.48	3.27	12	0.39	-725.00	551.00	5940	20230110	-69.70	1388	20230315	29.68	5940	-69.70	20230110	1388	29.68	20230315	5940	-69.70	20230110	1388	29.68	20230315	0.00	N	227610	500	158 억		121556	N	N	0	N	00	N
123	20231109	150912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1800	-34	5	-1.85	192888920	106900	58.21	1832	1858	1780	2380	1284	1834	1804.39	0.38	0	-50396	1904	1869	1837	1802	1770	1853	1786	158	546	500	1280	1	1	31651838	570	-2.48	3.27	12	0.34	-725.00	551.00	5940	20230110	-69.70	1388	20230315	29.68	5940	-69.70	20230110	1388	29.68	20230315	5940	-69.70	20230110	1388	29.68	20230315	0.00	N	227610	500	158 억		121556	N	N	0	N	00	N
124	20231109	140909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1806	-28	5	-1.53	170564679	94424	51.41	1832	1858	1782	2380	1284	1834	1806.37	0.38	0	-46711	1904	1869	1837	1802	1770	1853	1786	158	546	500	1280	1	1	31651838	572	-2.49	3.28	12	0.30	-725.00	551.00	5940	20230110	-69.60	1388	20230315	30.12	5940	-69.60	20230110	1388	30.12	20230315	5940	-69.60	20230110	1388	30.12	20230315	0.00	N	227610	500	158 억		121556	N	N	0	N	00	N
125	20231109	130912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1805	-29	5	-1.58	131143118	72468	39.46	1832	1858	1792	2380	1284	1834	1809.67	0.38	0	-41808	1904	1869	1837	1802	1770	1853	1786	158	546	500	1280	1	1	31651838	571	-2.49	3.28	12	0.23	-725.00	551.00	5940	20230110	-69.61	1388	20230315	30.04	5940	-69.61	20230110	1388	30.04	20230315	5940	-69.61	20230110	1388	30.04	20230315	0.00	N	227610	500	158 억		121556	N	N	0	N	00	N
126	20231109	120916	57	100.00	KOSDAQ		화학	N	N	N	N		N	1805	-29	5	-1.58	116688658	64417	35.07	1832	1858	1792	2380	1284	1834	1811.46	0.38	0	-34444	1904	1869	1837	1802	1770	1853	1786	158	546	500	1280	1	1	31651838	571	-2.49	3.28	12	0.20	-725.00	551.00	5940	20230110	-69.61	1388	20230315	30.04	5940	-69.61	20230110	1388	30.04	20230315	5940	-69.61	20230110	1388	30.04	20230315	0.00	N	227610	500	158 억		121556	N	N	0	N	00	N
127	20231109	110912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1806	-28	5	-1.53	96598555	53254	29.00	1832	1858	1792	2380	1284	1834	1813.92	0.38	0	-28309	1904	1869	1837	1802	1770	1853	1786	158	546	500	1280	1	1	31651838	572	-2.49	3.28	12	0.17	-725.00	551.00	5940	20230110	-69.60	1388	20230315	30.12	5940	-69.60	20230110	1388	30.12	20230315	5940	-69.60	20230110	1388	30.12	20230315	0.00	N	227610	500	158 억		121556	N	N	0	N	00	N
128	20231109	100907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1807	-27	5	-1.47	79567895	43786	23.84	1832	1858	1794	2380	1284	1834	1817.20	0.38	0	-25100	1904	1869	1837	1802	1770	1853	1786	158	546	500	1280	1	1	31651838	572	-2.49	3.28	12	0.14	-725.00	551.00	5940	20230110	-69.58	1388	20230315	30.19	5940	-69.58	20230110	1388	30.19	20230315	5940	-69.58	20230110	1388	30.19	20230315	0.00	N	227610	500	158 억		121556	N	N	0	N	00	N
129	20231109	090913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1818	-16	5	-0.87	19848220	10895	5.93	1832	1832	1814	2380	1284	1834	1821.77	0.38	0	-534	1904	1869	1837	1802	1770	1853	1786	158	546	500	1280	1	1	31651838	575	-2.51	3.30	12	0.03	-725.00	551.00	5940	20230110	-69.39	1388	20230315	30.98	5940	-69.39	20230110	1388	30.98	20230315	5940	-69.39	20230110	1388	30.98	20230315	0.00	N	227610	500	158 억		121556	N	N	0	N	00	N
130	20231108	160905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1834	-9	5	-0.49	335680328	182999	140.83	1865	1872	1805	2395	1291	1843	1834.33	0.48	0	-36525	1935	1889	1854	1808	1773	1871	1790	158	552	500	1290	1	1	31651838	580	-2.53	3.33	12	0.58	-725.00	551.00	5940	20230110	-69.12	1388	20230315	32.13	5940	-69.12	20230110	1388	32.13	20230315	5940	-69.12	20230110	1388	32.13	20230315	0.00	N	227610	500	158 억		153490	N	N	0	N	00	N
131	20231108	150910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1819	-24	5	-1.30	327993839	178762	137.57	1865	1872	1810	2395	1291	1843	1834.81	0.48	0	-34955	1935	1889	1854	1808	1773	1871	1790	158	552	500	1290	1	1	31651838	576	-2.51	3.30	12	0.56	-725.00	551.00	5940	20230110	-69.38	1388	20230315	31.05	5940	-69.38	20230110	1388	31.05	20230315	5940	-69.38	20230110	1388	31.05	20230315	0.00	N	227610	500	158 억		153490	N	N	0	N	00	N
132	20231108	140905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1826	-17	5	-0.92	262276548	142662	109.79	1865	1872	1816	2395	1291	1843	1838.45	0.48	0	-9356	1935	1889	1854	1808	1773	1871	1790	158	552	500	1290	1	1	31651838	578	-2.52	3.31	12	0.45	-725.00	551.00	5940	20230110	-69.26	1388	20230315	31.56	5940	-69.26	20230110	1388	31.56	20230315	5940	-69.26	20230110	1388	31.56	20230315	0.00	N	227610	500	158 억		153490	N	N	0	N	00	N
133	20231108	130903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1830	-13	5	-0.71	247232902	134435	103.45	1865	1872	1816	2395	1291	1843	1839.05	0.48	0	-5817	1935	1889	1854	1808	1773	1871	1790	158	552	500	1290	1	1	31651838	579	-2.52	3.32	12	0.42	-725.00	551.00	5940	20230110	-69.19	1388	20230315	31.84	5940	-69.19	20230110	1388	31.84	20230315	5940	-69.19	20230110	1388	31.84	20230315	0.00	N	227610	500	158 억		153490	N	N	0	N	00	N
134	20231108	120859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1830	-13	5	-0.71	230685426	125402	96.50	1865	1872	1816	2395	1291	1843	1839.57	0.48	0	-8781	1935	1889	1854	1808	1773	1871	1790	158	552	500	1290	1	1	31651838	579	-2.52	3.32	12	0.40	-725.00	551.00	5940	20230110	-69.19	1388	20230315	31.84	5940	-69.19	20230110	1388	31.84	20230315	5940	-69.19	20230110	1388	31.84	20230315	0.00	N	227610	500	158 억		153490	N	N	0	N	00	N
135	20231108	110906	57	100.00	KOSDAQ		화학	N	N	N	N		N	1844	1	2	0.05	183124488	99499	76.57	1865	1872	1816	2395	1291	1843	1840.47	0.48	0	-19228	1935	1889	1854	1808	1773	1871	1790	158	552	500	1290	1	1	31651838	584	-2.54	3.35	12	0.31	-725.00	551.00	5940	20230110	-68.96	1388	20230315	32.85	5940	-68.96	20230110	1388	32.85	20230315	5940	-68.96	20230110	1388	32.85	20230315	0.00	N	227610	500	158 억		153490	N	N	0	N	00	N
136	20231108	100905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1836	-7	5	-0.38	124463274	67707	52.10	1865	1872	1816	2395	1291	1843	1838.26	0.48	0	9837	1935	1889	1854	1808	1773	1871	1790	158	552	500	1290	1	1	31651838	581	-2.53	3.33	12	0.21	-725.00	551.00	5940	20230110	-69.09	1388	20230315	32.28	5940	-69.09	20230110	1388	32.28	20230315	5940	-69.09	20230110	1388	32.28	20230315	0.00	N	227610	500	158 억		153490	N	N	0	N	00	N
137	20231108	090902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1853	10	2	0.54	72526647	39609	30.48	1865	1865	1816	2395	1291	1843	1831.06	0.48	0	13137	1935	1889	1854	1808	1773	1871	1790	158	552	500	1290	1	1	31651838	587	-2.56	3.36	12	0.13	-725.00	551.00	5940	20230110	-68.80	1388	20230315	33.50	5940	-68.80	20230110	1388	33.50	20230315	5940	-68.80	20230110	1388	33.50	20230315	0.00	N	227610	500	158 억		153490	N	N	0	N	00	N
138	20231107	160905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1843	-39	5	-2.07	238465767	129912	105.09	1900	1900	1819	2445	1318	1882	1835.59	0.58	0	-30272	1954	1918	1892	1856	1830	1905	1843	158	563	500	1310	1	1	31651838	583	-2.54	3.34	12	0.41	-725.00	551.00	5940	20230110	-68.97	1388	20230315	32.78	5940	-68.97	20230110	1388	32.78	20230315	5940	-68.97	20230110	1388	32.78	20230315	0.00	N	227610	500	158 억		183762	N	N	0	N	00	N
139	20231107	150906	57	100.00	KOSDAQ		화학	N	N	N	N		N	1833	-49	5	-2.60	230665165	125674	101.66	1900	1900	1819	2445	1318	1882	1835.42	0.58	0	-30010	1954	1918	1892	1856	1830	1905	1843	158	563	500	1310	1	1	31651838	580	-2.53	3.33	12	0.40	-725.00	551.00	5940	20230110	-69.14	1388	20230315	32.06	5940	-69.14	20230110	1388	32.06	20230315	5940	-69.14	20230110	1388	32.06	20230315	0.00	N	227610	500	158 억		183762	N	N	0	N	00	N
140	20231107	140908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1842	-40	5	-2.13	221286881	120570	97.53	1900	1900	1819	2445	1318	1882	1835.34	0.58	0	-29338	1954	1918	1892	1856	1830	1905	1843	158	563	500	1310	1	1	31651838	583	-2.54	3.34	12	0.38	-725.00	551.00	5940	20230110	-68.99	1388	20230315	32.71	5940	-68.99	20230110	1388	32.71	20230315	5940	-68.99	20230110	1388	32.71	20230315	0.00	N	227610	500	158 억		183762	N	N	0	N	00	N
141	20231107	130907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1829	-53	5	-2.82	212024145	115515	93.45	1900	1900	1819	2445	1318	1882	1835.47	0.58	0	-30536	1954	1918	1892	1856	1830	1905	1843	158	563	500	1310	1	1	31651838	579	-2.52	3.32	12	0.36	-725.00	551.00	5940	20230110	-69.21	1388	20230315	31.77	5940	-69.21	20230110	1388	31.77	20230315	5940	-69.21	20230110	1388	31.77	20230315	0.00	N	227610	500	158 억		183762	N	N	0	N	00	N
142	20231107	120903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1839	-43	5	-2.28	161084570	87605	70.87	1900	1900	1825	2445	1318	1882	1838.76	0.58	0	-16926	1954	1918	1892	1856	1830	1905	1843	158	563	500	1310	1	1	31651838	582	-2.54	3.34	12	0.28	-725.00	551.00	5940	20230110	-69.04	1388	20230315	32.49	5940	-69.04	20230110	1388	32.49	20230315	5940	-69.04	20230110	1388	32.49	20230315	0.00	N	227610	500	158 억		183762	N	N	0	N	00	N
143	20231107	110902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1840	-42	5	-2.23	106277282	57702	46.68	1900	1900	1825	2445	1318	1882	1841.83	0.58	0	7819	1954	1918	1892	1856	1830	1905	1843	158	563	500	1310	1	1	31651838	582	-2.54	3.34	12	0.18	-725.00	551.00	5940	20230110	-69.02	1388	20230315	32.56	5940	-69.02	20230110	1388	32.56	20230315	5940	-69.02	20230110	1388	32.56	20230315	0.00	N	227610	500	158 억		183762	N	N	0	N	00	N
144	20231107	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1843	-39	5	-2.07	75677821	41095	33.24	1900	1900	1825	2445	1318	1882	1841.53	0.58	0	3763	1954	1918	1892	1856	1830	1905	1843	158	563	500	1310	1	1	31651838	583	-2.54	3.34	12	0.13	-725.00	551.00	5940	20230110	-68.97	1388	20230315	32.78	5940	-68.97	20230110	1388	32.78	20230315	5940	-68.97	20230110	1388	32.78	20230315	0.00	N	227610	500	158 억		183762	N	N	0	N	00	N
145	20231107	090851	57	100.00	KOSDAQ		화학	N	N	N	N		N	1831	-51	5	-2.71	28795858	15552	12.58	1900	1900	1831	2445	1318	1882	1851.59	0.58	0	3531	1954	1918	1892	1856	1830	1905	1843	158	563	500	1310	1	1	31651838	580	-2.53	3.32	12	0.05	-725.00	551.00	5940	20230110	-69.18	1388	20230315	31.92	5940	-69.18	20230110	1388	31.92	20230315	5940	-69.18	20230110	1388	31.92	20230315	0.00	N	227610	500	158 억		183762	N	N	0	N	00	N
146	20231106	160843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1882	16	2	0.86	228434333	120174	79.64	1920	1928	1866	2425	1307	1866	1901.17	0.54	0	11603	1946	1905	1858	1817	1770	1882	1794	158	559	500	1300	1	1	31651838	596	-2.60	3.42	12	0.38	-725.00	551.00	5940	20230110	-68.32	1388	20230315	35.59	5940	-68.32	20230110	1388	35.59	20230315	5940	-68.32	20230110	1388	35.59	20230315	0.00	N	227610	500	158 억		171425	N	N	0	N	00	N
147	20231106	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1887	21	2	1.13	206265910	108399	71.84	1920	1928	1866	2425	1307	1866	1902.84	0.54	0	9879	1946	1905	1858	1817	1770	1882	1794	158	559	500	1300	1	1	31651838	597	-2.60	3.42	12	0.34	-725.00	551.00	5940	20230110	-68.23	1388	20230315	35.95	5940	-68.23	20230110	1388	35.95	20230315	5940	-68.23	20230110	1388	35.95	20230315	0.00	N	227610	500	158 억		171425	N	N	0	N	00	N
148	20231106	140844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1905	39	2	2.09	187406609	98450	65.25	1920	1928	1866	2425	1307	1866	1903.57	0.54	0	16426	1946	1905	1858	1817	1770	1882	1794	158	559	500	1300	1	1	31651838	603	-2.63	3.46	12	0.31	-725.00	551.00	5940	20230110	-67.93	1388	20230315	37.25	5940	-67.93	20230110	1388	37.25	20230315	5940	-67.93	20230110	1388	37.25	20230315	0.00	N	227610	500	158 억		171425	N	N	0	N	00	N
149	20231106	130852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	50	2	2.68	164487255	86403	57.26	1920	1928	1866	2425	1307	1866	1903.72	0.54	0	15200	1946	1905	1858	1817	1770	1882	1794	158	559	500	1300	1	1	31651838	606	-2.64	3.48	12	0.27	-725.00	551.00	5940	20230110	-67.74	1388	20230315	38.04	5940	-67.74	20230110	1388	38.04	20230315	5940	-67.74	20230110	1388	38.04	20230315	0.00	N	227610	500	158 억		171425	N	N	0	N	00	N
150	20231106	120850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1917	51	2	2.73	139473772	73325	48.60	1920	1928	1866	2425	1307	1866	1902.13	0.54	0	18094	1946	1905	1858	1817	1770	1882	1794	158	559	500	1300	1	1	31651838	607	-2.64	3.48	12	0.23	-725.00	551.00	5940	20230110	-67.73	1388	20230315	38.11	5940	-67.73	20230110	1388	38.11	20230315	5940	-67.73	20230110	1388	38.11	20230315	0.00	N	227610	500	158 억		171425	N	N	0	N	00	N
151	20231106	110848	57	100.00	KOSDAQ		화학	N	N	N	N		N	1906	40	2	2.14	97489393	51443	34.09	1920	1923	1866	2425	1307	1866	1895.10	0.54	0	3957	1946	1905	1858	1817	1770	1882	1794	158	559	500	1300	1	1	31651838	603	-2.63	3.46	12	0.16	-725.00	551.00	5940	20230110	-67.91	1388	20230315	37.32	5940	-67.91	20230110	1388	37.32	20230315	5940	-67.91	20230110	1388	37.32	20230315	0.00	N	227610	500	158 억		171425	N	N	0	N	00	N
152	20231106	100823	57	100.00	KOSDAQ		화학	N	N	N	N		N	1912	46	2	2.47	69921891	37019	24.53	1920	1923	1866	2425	1307	1866	1888.81	0.54	0	1286	1946	1905	1858	1817	1770	1882	1794	158	559	500	1300	1	1	31651838	605	-2.64	3.47	12	0.12	-725.00	551.00	5940	20230110	-67.81	1388	20230315	37.75	5940	-67.81	20230110	1388	37.75	20230315	5940	-67.81	20230110	1388	37.75	20230315	0.00	N	227610	500	158 억		171425	N	N	0	N	00	N
153	20231106	090847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1891	25	2	1.34	9746482	5133	3.40	1920	1923	1866	2425	1307	1866	1898.79	0.54	0	-2037	1946	1905	1858	1817	1770	1882	1794	158	559	500	1300	1	1	31651838	599	-2.61	3.43	12	0.02	-725.00	551.00	5940	20230110	-68.16	1388	20230315	36.24	5940	-68.16	20230110	1388	36.24	20230315	5940	-68.16	20230110	1388	36.24	20230315	0.00	N	227610	500	158 억		171425	N	N	0	N	00	N
154	20231103	160837	57	100.00	KOSDAQ		화학	N	N	N	N		N	1866	16	2	0.86	276530813	150867	215.04	1898	1899	1811	2405	1295	1850	1832.94	0.37	0	54429	1918	1883	1843	1808	1768	1901	1826	158	555	500	1290	1	1	31651838	591	-2.57	3.39	12	0.48	-725.00	551.00	5940	20230110	-68.59	1388	20230315	34.44	5940	-68.59	20230110	1388	34.44	20230315	5940	-68.59	20230110	1388	34.44	20230315	0.00	N	227610	500	158 억		116317	N	N	0	N	00	N
155	20231103	150833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1860	10	2	0.54	259832785	141922	202.29	1898	1899	1811	2405	1295	1850	1830.81	0.37	0	52421	1918	1883	1843	1808	1768	1901	1826	158	555	500	1290	1	1	31651838	589	-2.57	3.38	12	0.45	-725.00	551.00	5940	20230110	-68.69	1388	20230315	34.01	5940	-68.69	20230110	1388	34.01	20230315	5940	-68.69	20230110	1388	34.01	20230315	0.00	N	227610	500	158 억		116317	N	N	0	N	00	N
156	20231103	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1865	15	2	0.81	243770828	133287	189.98	1898	1899	1811	2405	1295	1850	1828.92	0.37	0	52046	1918	1883	1843	1808	1768	1901	1826	158	555	500	1290	1	1	31651838	590	-2.57	3.38	12	0.42	-725.00	551.00	5940	20230110	-68.60	1388	20230315	34.37	5940	-68.60	20230110	1388	34.37	20230315	5940	-68.60	20230110	1388	34.37	20230315	0.00	N	227610	500	158 억		116317	N	N	0	N	00	N
157	20231103	130834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1860	10	2	0.54	232627640	127275	181.41	1898	1899	1811	2405	1295	1850	1827.76	0.37	0	50178	1918	1883	1843	1808	1768	1901	1826	158	555	500	1290	1	1	31651838	589	-2.57	3.38	12	0.40	-725.00	551.00	5940	20230110	-68.69	1388	20230315	34.01	5940	-68.69	20230110	1388	34.01	20230315	5940	-68.69	20230110	1388	34.01	20230315	0.00	N	227610	500	158 억		116317	N	N	0	N	00	N
158	20231103	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	1851	1	2	0.05	215960374	118289	168.60	1898	1899	1811	2405	1295	1850	1825.70	0.37	0	49043	1918	1883	1843	1808	1768	1901	1826	158	555	500	1290	1	1	31651838	586	-2.55	3.36	12	0.37	-725.00	551.00	5940	20230110	-68.84	1388	20230315	33.36	5940	-68.84	20230110	1388	33.36	20230315	5940	-68.84	20230110	1388	33.36	20230315	0.00	N	227610	500	158 억		116317	N	N	0	N	00	N
159	20231103	110840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1820	-30	5	-1.62	114101497	62463	89.03	1898	1899	1811	2405	1295	1850	1826.71	0.37	0	4766	1918	1883	1843	1808	1768	1901	1826	158	555	500	1290	1	1	31651838	576	-2.51	3.30	12	0.20	-725.00	551.00	5940	20230110	-69.36	1388	20230315	31.12	5940	-69.36	20230110	1388	31.12	20230315	5940	-69.36	20230110	1388	31.12	20230315	0.00	N	227610	500	158 억		116317	N	N	0	N	00	N
160	20231103	100823	57	100.00	KOSDAQ		화학	N	N	N	N		N	1811	-39	5	-2.11	96578889	52816	75.28	1898	1899	1811	2405	1295	1850	1828.59	0.37	0	4443	1918	1883	1843	1808	1768	1901	1826	158	555	500	1290	1	1	31651838	573	-2.50	3.29	12	0.17	-725.00	551.00	5940	20230110	-69.51	1388	20230315	30.48	5940	-69.51	20230110	1388	30.48	20230315	5940	-69.51	20230110	1388	30.48	20230315	0.00	N	227610	500	158 억		116317	N	N	0	N	00	N
161	20231103	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1887	37	2	2.00	4236031	2274	3.24	1898	1899	1850	2405	1295	1850	1862.81	0.37	0	-1439	1918	1883	1843	1808	1768	1901	1826	158	555	500	1290	1	1	31651838	597	-2.60	3.42	12	0.01	-725.00	551.00	5940	20230110	-68.23	1388	20230315	35.95	5940	-68.23	20230110	1388	35.95	20230315	5940	-68.23	20230110	1388	35.95	20230315	0.00	N	227610	500	158 억		116317	N	N	0	N	00	N
162	20231102	160828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1850	35	2	1.93	128563379	69987	47.75	1839	1878	1803	2355	1271	1815	1836.96	0.29	0	25761	1909	1862	1821	1774	1733	1841	1753	158	540	500	1270	1	1	31651838	586	-2.55	3.36	12	0.22	-725.00	551.00	5940	20230110	-68.86	1388	20230315	33.29	5940	-68.86	20230110	1388	33.29	20230315	5940	-68.86	20230110	1388	33.29	20230315	0.00	N	227610	500	158 억		90556	N	N	0	N	00	N
163	20231102	150837	57	100.00	KOSDAQ		화학	N	N	N	N		N	1852	37	2	2.04	123050871	66995	45.71	1839	1878	1803	2355	1271	1815	1836.72	0.29	0	25277	1909	1862	1821	1774	1733	1841	1753	158	540	500	1270	1	1	31651838	586	-2.55	3.36	12	0.21	-725.00	551.00	5940	20230110	-68.82	1388	20230315	33.43	5940	-68.82	20230110	1388	33.43	20230315	5940	-68.82	20230110	1388	33.43	20230315	0.00	N	227610	500	158 억		90556	N	N	0	N	00	N
164	20231102	140822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1855	40	2	2.20	117247159	63849	43.57	1839	1878	1803	2355	1271	1815	1836.32	0.29	0	22978	1909	1862	1821	1774	1733	1841	1753	158	540	500	1270	1	1	31651838	587	-2.56	3.37	12	0.20	-725.00	551.00	5940	20230110	-68.77	1388	20230315	33.65	5940	-68.77	20230110	1388	33.65	20230315	5940	-68.77	20230110	1388	33.65	20230315	0.00	N	227610	500	158 억		90556	N	N	0	N	00	N
165	20231102	130827	57	100.00	KOSDAQ		화학	N	N	N	N		N	1855	40	2	2.20	114419787	62321	42.52	1839	1878	1803	2355	1271	1815	1835.97	0.29	0	22026	1909	1862	1821	1774	1733	1841	1753	158	540	500	1270	1	1	31651838	587	-2.56	3.37	12	0.20	-725.00	551.00	5940	20230110	-68.77	1388	20230315	33.65	5940	-68.77	20230110	1388	33.65	20230315	5940	-68.77	20230110	1388	33.65	20230315	0.00	N	227610	500	158 억		90556	N	N	0	N	00	N
166	20231102	120824	57	100.00	KOSDAQ		화학	N	N	N	N		N	1868	53	2	2.92	99703875	54322	37.06	1839	1878	1803	2355	1271	1815	1835.42	0.29	0	19650	1909	1862	1821	1774	1733	1841	1753	158	540	500	1270	1	1	31651838	591	-2.58	3.39	12	0.17	-725.00	551.00	5940	20230110	-68.55	1388	20230315	34.58	5940	-68.55	20230110	1388	34.58	20230315	5940	-68.55	20230110	1388	34.58	20230315	0.00	N	227610	500	158 억		90556	N	N	0	N	00	N
167	20231102	110823	57	100.00	KOSDAQ		화학	N	N	N	N		N	1860	45	2	2.48	44369620	24254	16.55	1839	1878	1803	2355	1271	1815	1829.37	0.29	0	6840	1909	1862	1821	1774	1733	1841	1753	158	540	500	1270	1	1	31651838	589	-2.57	3.38	12	0.08	-725.00	551.00	5940	20230110	-68.69	1388	20230315	34.01	5940	-68.69	20230110	1388	34.01	20230315	5940	-68.69	20230110	1388	34.01	20230315	0.00	N	227610	500	158 억		90556	N	N	0	N	00	N
168	20231102	100825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1853	38	2	2.09	36321370	19882	13.57	1839	1878	1803	2355	1271	1815	1826.85	0.29	0	6089	1909	1862	1821	1774	1733	1841	1753	158	540	500	1270	1	1	31651838	587	-2.56	3.36	12	0.06	-725.00	551.00	5940	20230110	-68.80	1388	20230315	33.50	5940	-68.80	20230110	1388	33.50	20230315	5940	-68.80	20230110	1388	33.50	20230315	0.00	N	227610	500	158 억		90556	N	N	0	N	00	N
169	20231102	090830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1871	56	2	3.09	1285266	699	0.48	1839	1878	1816	2355	1271	1815	1838.72	0.29	0	404	1909	1862	1821	1774	1733	1841	1753	158	540	500	1270	1	1	31651838	592	-2.58	3.40	12	0.00	-725.00	551.00	5940	20230110	-68.50	1388	20230315	34.80	5940	-68.50	20230110	1388	34.80	20230315	5940	-68.50	20230110	1388	34.80	20230315	0.00	N	227610	500	158 억		90556	N	N	0	N	00	N
170	20231101	160821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1815	-14	5	-0.77	265156650	146539	59.13	1816	1868	1780	2375	1281	1829	1809.46	0.22	0	22102	2026	1927	1878	1779	1730	1903	1755	158	546	500	1280	1	1	31651838	574	-2.50	3.29	12	0.46	-725.00	551.00	5940	20230110	-69.44	1388	20230315	30.76	5940	-69.44	20230110	1388	30.76	20230315	5940	-69.44	20230110	1388	30.76	20230315	0.00	N	227610	500	158 억		69250	N	N	0	N	00	N
171	20231101	150821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1807	-22	5	-1.20	257641364	142392	57.46	1816	1868	1780	2375	1281	1829	1809.38	0.22	0	23590	2026	1927	1878	1779	1730	1903	1755	158	546	500	1280	1	1	31651838	572	-2.49	3.28	12	0.45	-725.00	551.00	5940	20230110	-69.58	1388	20230315	30.19	5940	-69.58	20230110	1388	30.19	20230315	5940	-69.58	20230110	1388	30.19	20230315	0.00	N	227610	500	158 억		69250	N	N	0	N	00	N
172	20231101	140815	57	100.00	KOSDAQ		화학	N	N	N	N		N	1816	-13	5	-0.71	238609331	131903	53.22	1816	1868	1780	2375	1281	1829	1808.97	0.22	0	28641	2026	1927	1878	1779	1730	1903	1755	158	546	500	1280	1	1	31651838	575	-2.50	3.30	12	0.42	-725.00	551.00	5940	20230110	-69.43	1388	20230315	30.84	5940	-69.43	20230110	1388	30.84	20230315	5940	-69.43	20230110	1388	30.84	20230315	0.00	N	227610	500	158 억		69250	N	N	0	N	00	N
173	20231101	130822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1818	-11	5	-0.60	221497490	122505	49.43	1816	1868	1780	2375	1281	1829	1808.07	0.22	0	32991	2026	1927	1878	1779	1730	1903	1755	158	546	500	1280	1	1	31651838	575	-2.51	3.30	12	0.39	-725.00	551.00	5940	20230110	-69.39	1388	20230315	30.98	5940	-69.39	20230110	1388	30.98	20230315	5940	-69.39	20230110	1388	30.98	20230315	0.00	N	227610	500	158 억		69250	N	N	0	N	00	N
174	20231101	120840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1797	-32	5	-1.75	137634143	76072	30.70	1816	1868	1780	2375	1281	1829	1809.26	0.22	0	13613	2026	1927	1878	1779	1730	1903	1755	158	546	500	1280	1	1	31651838	569	-2.48	3.26	12	0.24	-725.00	551.00	5940	20230110	-69.75	1388	20230315	29.47	5940	-69.75	20230110	1388	29.47	20230315	5940	-69.75	20230110	1388	29.47	20230315	0.00	N	227610	500	158 억		69250	N	N	0	N	00	N
175	20231101	110847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1800	-29	5	-1.59	100419296	55372	22.34	1816	1868	1780	2375	1281	1829	1813.54	0.22	0	20459	2026	1927	1878	1779	1730	1903	1755	158	546	500	1280	1	1	31651838	570	-2.48	3.27	12	0.17	-725.00	551.00	5940	20230110	-69.70	1388	20230315	29.68	5940	-69.70	20230110	1388	29.68	20230315	5940	-69.70	20230110	1388	29.68	20230315	0.00	N	227610	500	158 억		69250	N	N	0	N	00	N
176	20231101	100836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1859	30	2	1.64	65541604	36118	14.57	1816	1868	1780	2375	1281	1829	1814.65	0.22	0	16669	2026	1927	1878	1779	1730	1903	1755	158	546	500	1280	1	1	31651838	588	-2.56	3.37	12	0.11	-725.00	551.00	5940	20230110	-68.70	1388	20230315	33.93	5940	-68.70	20230110	1388	33.93	20230315	5940	-68.70	20230110	1388	33.93	20230315	0.00	N	227610	500	158 억		69250	N	N	0	N	00	N
177	20231101	090836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1830	1	2	0.05	38797553	21598	8.71	1816	1830	1780	2375	1281	1829	1796.33	0.22	0	13534	2026	1927	1878	1779	1730	1903	1755	158	546	500	1280	1	1	31651838	579	-2.52	3.32	12	0.07	-725.00	551.00	5940	20230110	-69.19	1388	20230315	31.84	5940	-69.19	20230110	1388	31.84	20230315	5940	-69.19	20230110	1388	31.84	20230315	0.00	N	227610	500	158 억		69250	N	N	0	N	00	N