KissMeData/252500/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	161108	57	100.00	KOSDAQ		화학	N	N	N	N		N	980	20	2	2.08	156364591	161186	168.67	962	981	958	1248	672	960	970.13	5.25	0	12884	974	967	963	956	952	965	954	41	288	100	670	1	1	41486390	407	30.62	1.09	12	0.39	32.00	895.00	1585	20221207	-38.17	881	20230726	11.24	1500	-34.67	20230119	881	11.24	20230726	1585	-38.17	20221207	881	11.24	20230726	3.38	N	252500	100	41 억		2179209	N	N	0	N	00	N
3	20231130	151107	57	100.00	KOSDAQ		화학	N	N	N	N		N	966	6	2	0.62	147796471	152443	159.52	962	981	958	1248	672	960	969.56	5.25	0	12887	974	967	963	956	952	965	954	41	288	100	670	1	1	41486390	401	30.19	1.08	12	0.37	32.00	895.00	1585	20221207	-39.05	881	20230726	9.65	1500	-35.60	20230119	881	9.65	20230726	1585	-39.05	20221207	881	9.65	20230726	3.38	N	252500	100	41 억		2179209	N	N	0	N	00	N
4	20231130	141104	57	100.00	KOSDAQ		화학	N	N	N	N		N	980	20	2	2.08	136137230	140472	147.00	962	981	958	1248	672	960	969.19	5.25	0	13308	974	967	963	956	952	965	954	41	288	100	670	1	1	41486390	407	30.62	1.09	12	0.34	32.00	895.00	1585	20221207	-38.17	881	20230726	11.24	1500	-34.67	20230119	881	11.24	20230726	1585	-38.17	20221207	881	11.24	20230726	3.38	N	252500	100	41 억		2179209	N	N	0	N	00	N
5	20231130	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	977	17	2	1.77	106969414	110680	115.82	962	979	958	1248	672	960	966.51	5.25	0	13338	974	967	963	956	952	965	954	41	288	100	670	1	1	41486390	405	30.53	1.09	12	0.27	32.00	895.00	1585	20221207	-38.36	881	20230726	10.90	1500	-34.87	20230119	881	10.90	20230726	1585	-38.36	20221207	881	10.90	20230726	3.38	N	252500	100	41 억		2179209	N	N	0	N	00	N
6	20231130	121115	57	100.00	KOSDAQ		화학	N	N	N	N		N	967	7	2	0.73	65716486	68253	71.42	962	968	958	1248	672	960	962.86	5.25	0	1109	974	967	963	956	952	965	954	41	288	100	670	1	1	41486390	401	30.22	1.08	12	0.16	32.00	895.00	1585	20221207	-38.99	881	20230726	9.76	1500	-35.53	20230119	881	9.76	20230726	1585	-38.99	20221207	881	9.76	20230726	3.38	N	252500	100	41 억		2179209	N	N	0	N	00	N
7	20231130	111111	57	100.00	KOSDAQ		화학	N	N	N	N		N	967	7	2	0.73	58158695	60431	63.24	962	967	958	1248	672	960	962.43	5.25	0	1904	974	967	963	956	952	965	954	41	288	100	670	1	1	41486390	401	30.22	1.08	12	0.15	32.00	895.00	1585	20221207	-38.99	881	20230726	9.76	1500	-35.53	20230119	881	9.76	20230726	1585	-38.99	20221207	881	9.76	20230726	3.38	N	252500	100	41 억		2179209	N	N	0	N	00	N
8	20231130	101103	57	100.00	KOSDAQ		화학	N	N	N	N		N	964	4	2	0.42	33279921	34589	36.20	962	965	958	1248	672	960	962.20	5.25	0	-8826	974	967	963	956	952	965	954	41	288	100	670	1	1	41486390	400	30.12	1.08	12	0.08	32.00	895.00	1585	20221207	-39.18	881	20230726	9.42	1500	-35.73	20230119	881	9.42	20230726	1585	-39.18	20221207	881	9.42	20230726	3.38	N	252500	100	41 억		2179209	N	N	0	N	00	N
9	20231130	091103	57	100.00	KOSDAQ		화학	N	N	N	N		N	962	2	2	0.21	6551131	6812	7.13	962	965	961	1248	672	960	961.89	5.25	0	-4635	974	967	963	956	952	965	954	41	288	100	670	1	1	41486390	399	30.06	1.07	12	0.02	32.00	895.00	1585	20221207	-39.31	881	20230726	9.19	1500	-35.87	20230119	881	9.19	20230726	1585	-39.31	20221207	881	9.19	20230726	3.38	N	252500	100	41 억		2179209	N	N	0	N	00	N
10	20231129	161058	57	100.00	KOSDAQ		화학	N	N	N	N		N	960	0	3	0.00	91698447	95273	67.97	960	970	959	1248	672	960	962.50	5.29	0	-15402	985	972	966	953	947	969	950	41	288	100	670	1	1	41486390	398	30.00	1.07	12	0.23	32.00	895.00	1585	20221207	-39.43	881	20230726	8.97	1500	-36.00	20230119	881	8.97	20230726	1585	-39.43	20221207	881	8.97	20230726	3.44	N	252500	100	41 억		2193422	N	N	0	N	00	N
11	20231129	151109	57	100.00	KOSDAQ		화학	N	N	N	N		N	963	3	2	0.31	70398033	73086	52.14	960	970	959	1248	672	960	963.26	5.29	0	-14443	985	972	966	953	947	969	950	41	288	100	670	1	1	41486390	400	30.09	1.08	12	0.18	32.00	895.00	1585	20221207	-39.24	881	20230726	9.31	1500	-35.80	20230119	881	9.31	20230726	1585	-39.24	20221207	881	9.31	20230726	3.44	N	252500	100	41 억		2193422	N	N	0	N	00	N
12	20231129	141102	57	100.00	KOSDAQ		화학	N	N	N	N		N	963	3	2	0.31	47835062	49642	35.41	960	970	959	1248	672	960	963.66	5.29	0	-10193	985	972	966	953	947	969	950	41	288	100	670	1	1	41486390	400	30.09	1.08	12	0.12	32.00	895.00	1585	20221207	-39.24	881	20230726	9.31	1500	-35.80	20230119	881	9.31	20230726	1585	-39.24	20221207	881	9.31	20230726	3.44	N	252500	100	41 억		2193422	N	N	0	N	00	N
13	20231129	131103	57	100.00	KOSDAQ		화학	N	N	N	N		N	963	3	2	0.31	44131460	45794	32.67	960	970	959	1248	672	960	963.76	5.29	0	-9004	985	972	966	953	947	969	950	41	288	100	670	1	1	41486390	400	30.09	1.08	12	0.11	32.00	895.00	1585	20221207	-39.24	881	20230726	9.31	1500	-35.80	20230119	881	9.31	20230726	1585	-39.24	20221207	881	9.31	20230726	3.44	N	252500	100	41 억		2193422	N	N	0	N	00	N
14	20231129	121104	57	100.00	KOSDAQ		화학	N	N	N	N		N	967	7	2	0.73	41318342	42866	30.58	960	970	959	1248	672	960	963.97	5.29	0	-8980	985	972	966	953	947	969	950	41	288	100	670	1	1	41486390	401	30.22	1.08	12	0.10	32.00	895.00	1585	20221207	-38.99	881	20230726	9.76	1500	-35.53	20230119	881	9.76	20230726	1585	-38.99	20221207	881	9.76	20230726	3.44	N	252500	100	41 억		2193422	N	N	0	N	00	N
15	20231129	111105	57	100.00	KOSDAQ		화학	N	N	N	N		N	965	5	2	0.52	33595975	34871	24.88	960	970	959	1248	672	960	963.52	5.29	0	-8777	985	972	966	953	947	969	950	41	288	100	670	1	1	41486390	400	30.16	1.08	12	0.08	32.00	895.00	1585	20221207	-39.12	881	20230726	9.53	1500	-35.67	20230119	881	9.53	20230726	1585	-39.12	20221207	881	9.53	20230726	3.44	N	252500	100	41 억		2193422	N	N	0	N	00	N
16	20231129	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	966	6	2	0.62	22482314	23379	16.68	960	966	959	1248	672	960	961.71	5.29	0	-5172	985	972	966	953	947	969	950	41	288	100	670	1	1	41486390	401	30.19	1.08	12	0.06	32.00	895.00	1585	20221207	-39.05	881	20230726	9.65	1500	-35.60	20230119	881	9.65	20230726	1585	-39.05	20221207	881	9.65	20230726	3.44	N	252500	100	41 억		2193422	N	N	0	N	00	N
17	20231129	091057	57	100.00	KOSDAQ		화학	N	N	N	N		N	960	0	3	0.00	10381573	10797	7.70	960	966	960	1248	672	960	961.65	5.29	0	-1874	985	972	966	953	947	969	950	41	288	100	670	1	1	41486390	398	30.00	1.07	12	0.03	32.00	895.00	1585	20221207	-39.43	881	20230726	8.97	1500	-36.00	20230119	881	8.97	20230726	1585	-39.43	20221207	881	8.97	20230726	3.44	N	252500	100	41 억		2193422	N	N	0	N	00	N
18	20231128	161058	57	100.00	KOSDAQ		화학	N	N	N	N		N	960	-20	5	-2.04	135351568	140024	181.75	972	979	960	1274	686	980	966.36	5.32	0	-14528	1016	998	985	967	954	991	960	41	294	100	680	1	1	41486390	398	30.00	1.07	12	0.34	32.00	895.00	1585	20221207	-39.43	881	20230726	8.97	1500	-36.00	20230119	881	8.97	20230726	1585	-39.43	20221207	881	8.97	20230726	3.47	N	252500	100	41 억		2207461	N	N	0	N	00	N
19	20231128	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	967	-13	5	-1.33	115635232	119496	155.10	972	979	961	1274	686	980	967.34	5.32	0	-13882	1016	998	985	967	954	991	960	41	294	100	680	1	1	41486390	401	30.22	1.08	12	0.29	32.00	895.00	1585	20221207	-38.99	881	20230726	9.76	1500	-35.53	20230119	881	9.76	20230726	1585	-38.99	20221207	881	9.76	20230726	3.47	N	252500	100	41 억		2207461	N	N	0	N	00	N
20	20231128	141058	57	100.00	KOSDAQ		화학	N	N	N	N		N	966	-14	5	-1.43	90428063	93336	121.15	972	979	961	1274	686	980	968.44	5.32	0	-9846	1016	998	985	967	954	991	960	41	294	100	680	1	1	41486390	401	30.19	1.08	12	0.22	32.00	895.00	1585	20221207	-39.05	881	20230726	9.65	1500	-35.60	20230119	881	9.65	20230726	1585	-39.05	20221207	881	9.65	20230726	3.47	N	252500	100	41 억		2207461	N	N	0	N	00	N
21	20231128	131049	57	100.00	KOSDAQ		화학	N	N	N	N		N	964	-16	5	-1.63	86794971	89577	116.27	972	979	961	1274	686	980	968.52	5.32	0	-9848	1016	998	985	967	954	991	960	41	294	100	680	1	1	41486390	400	30.12	1.08	12	0.22	32.00	895.00	1585	20221207	-39.18	881	20230726	9.42	1500	-35.73	20230119	881	9.42	20230726	1585	-39.18	20221207	881	9.42	20230726	3.47	N	252500	100	41 억		2207461	N	N	0	N	00	N
22	20231128	121057	57	100.00	KOSDAQ		화학	N	N	N	N		N	962	-18	5	-1.84	82497900	85133	110.50	972	979	961	1274	686	980	968.61	5.32	0	-9188	1016	998	985	967	954	991	960	41	294	100	680	1	1	41486390	399	30.06	1.07	12	0.21	32.00	895.00	1585	20221207	-39.31	881	20230726	9.19	1500	-35.87	20230119	881	9.19	20230726	1585	-39.31	20221207	881	9.19	20230726	3.47	N	252500	100	41 억		2207461	N	N	0	N	00	N
23	20231128	111057	57	100.00	KOSDAQ		화학	N	N	N	N		N	966	-14	5	-1.43	65579538	67582	87.72	972	979	965	1274	686	980	969.88	5.32	0	-9207	1016	998	985	967	954	991	960	41	294	100	680	1	1	41486390	401	30.19	1.08	12	0.16	32.00	895.00	1585	20221207	-39.05	881	20230726	9.65	1500	-35.60	20230119	881	9.65	20230726	1585	-39.05	20221207	881	9.65	20230726	3.47	N	252500	100	41 억		2207461	N	N	0	N	00	N
24	20231128	101051	57	100.00	KOSDAQ		화학	N	N	N	N		N	970	-10	5	-1.02	38632037	39700	51.53	972	979	969	1274	686	980	972.48	5.32	0	-12196	1016	998	985	967	954	991	960	41	294	100	680	1	1	41486390	402	30.31	1.08	12	0.10	32.00	895.00	1585	20221207	-38.80	881	20230726	10.10	1500	-35.33	20230119	881	10.10	20230726	1585	-38.80	20221207	881	10.10	20230726	3.47	N	252500	100	41 억		2207461	N	N	0	N	00	N
25	20231128	091053	57	100.00	KOSDAQ		화학	N	N	N	N		N	979	-1	5	-0.10	11000889	11283	14.65	972	979	970	1274	686	980	972.96	5.32	0	-59	1016	998	985	967	954	991	960	41	294	100	680	1	1	41486390	406	30.59	1.09	12	0.03	32.00	895.00	1585	20221207	-38.23	881	20230726	11.12	1500	-34.73	20230119	881	11.12	20230726	1585	-38.23	20221207	881	11.12	20230726	3.47	N	252500	100	41 억		2207461	N	N	0	N	00	N
26	20231127	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	980	-11	5	-1.11	75637742	77041	123.26	992	1003	972	1288	694	991	981.79	5.41	0	-35145	1010	1000	994	984	978	997	981	41	297	100	690	1	1	41486390	407	30.62	1.09	12	0.19	32.00	895.00	1585	20221207	-38.17	881	20230726	11.24	1500	-34.67	20230119	881	11.24	20230726	1585	-38.17	20221207	881	11.24	20230726	3.49	N	252500	100	41 억		2242858	N	N	0	N	00	N
27	20231127	151056	57	100.00	KOSDAQ		화학	N	N	N	N		N	974	-17	5	-1.72	73509256	74869	119.78	992	1003	972	1288	694	991	981.84	5.41	0	-34841	1010	1000	994	984	978	997	981	41	297	100	690	1	1	41486390	404	30.44	1.09	12	0.18	32.00	895.00	1585	20221207	-38.55	881	20230726	10.56	1500	-35.07	20230119	881	10.56	20230726	1585	-38.55	20221207	881	10.56	20230726	3.49	N	252500	100	41 억		2242858	N	N	0	N	00	N
28	20231127	141053	57	100.00	KOSDAQ		화학	N	N	N	N		N	975	-16	5	-1.61	68239169	69462	111.13	992	1003	972	1288	694	991	982.40	5.41	0	-32801	1010	1000	994	984	978	997	981	41	297	100	690	1	1	41486390	404	30.47	1.09	12	0.17	32.00	895.00	1585	20221207	-38.49	881	20230726	10.67	1500	-35.00	20230119	881	10.67	20230726	1585	-38.49	20221207	881	10.67	20230726	3.49	N	252500	100	41 억		2242858	N	N	0	N	00	N
29	20231127	131056	57	100.00	KOSDAQ		화학	N	N	N	N		N	974	-17	5	-1.72	57370999	58309	93.29	992	1003	973	1288	694	991	983.91	5.41	0	-30568	1010	1000	994	984	978	997	981	41	297	100	690	1	1	41486390	404	30.44	1.09	12	0.14	32.00	895.00	1585	20221207	-38.55	881	20230726	10.56	1500	-35.07	20230119	881	10.56	20230726	1585	-38.55	20221207	881	10.56	20230726	3.49	N	252500	100	41 억		2242858	N	N	0	N	00	N
30	20231127	121101	57	100.00	KOSDAQ		화학	N	N	N	N		N	983	-8	5	-0.81	44189407	44805	71.68	992	1003	981	1288	694	991	986.26	5.41	0	-23577	1010	1000	994	984	978	997	981	41	297	100	690	1	1	41486390	408	30.72	1.10	12	0.11	32.00	895.00	1585	20221207	-37.98	881	20230726	11.58	1500	-34.47	20230119	881	11.58	20230726	1585	-37.98	20221207	881	11.58	20230726	3.49	N	252500	100	41 억		2242858	N	N	0	N	00	N
31	20231127	111043	57	100.00	KOSDAQ		화학	N	N	N	N		N	985	-6	5	-0.61	31351773	31730	50.76	992	1003	981	1288	694	991	988.08	5.41	0	-12685	1010	1000	994	984	978	997	981	41	297	100	690	1	1	41486390	409	30.78	1.10	12	0.08	32.00	895.00	1585	20221207	-37.85	881	20230726	11.80	1500	-34.33	20230119	881	11.80	20230726	1585	-37.85	20221207	881	11.80	20230726	3.49	N	252500	100	41 억		2242858	N	N	0	N	00	N
32	20231127	101041	57	100.00	KOSDAQ		화학	N	N	N	N		N	987	-4	5	-0.40	25388480	25664	41.06	992	1003	986	1288	694	991	989.26	5.41	0	-13338	1010	1000	994	984	978	997	981	41	297	100	690	1	1	41486390	409	30.84	1.10	12	0.06	32.00	895.00	1585	20221207	-37.73	881	20230726	12.03	1500	-34.20	20230119	881	12.03	20230726	1585	-37.73	20221207	881	12.03	20230726	3.49	N	252500	100	41 억		2242858	N	N	0	N	00	N
33	20231127	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	991	0	3	0.00	5264958	5308	8.49	992	1003	990	1288	694	991	991.89	5.41	0	-4326	1010	1000	994	984	978	997	981	41	297	100	690	1	1	41486390	411	30.97	1.11	12	0.01	32.00	895.00	1585	20221207	-37.48	881	20230726	12.49	1500	-33.93	20230119	881	12.49	20230726	1585	-37.48	20221207	881	12.49	20230726	3.49	N	252500	100	41 억		2242858	N	N	0	N	00	N
34	20231124	161038	57	100.00	KOSDAQ		화학	N	N	N	N		N	991	-8	5	-0.80	62106216	62501	67.66	1000	1004	988	1298	700	999	993.68	5.43	0	-8095	1009	1004	994	989	979	1006	991	41	299	100	690	1	1	41486390	411	30.97	1.11	12	0.15	32.00	895.00	1585	20221207	-37.48	881	20230726	12.49	1500	-33.93	20230119	881	12.49	20230726	1585	-37.48	20221207	881	12.49	20230726	3.47	N	252500	100	41 억		2250917	N	N	0	N	00	N
35	20231124	151047	57	100.00	KOSDAQ		화학	N	N	N	N		N	990	-9	5	-0.90	60149953	60524	65.52	1000	1004	988	1298	700	999	993.81	5.43	0	-8246	1009	1004	994	989	979	1006	991	41	299	100	690	1	1	41486390	411	30.94	1.11	12	0.15	32.00	895.00	1585	20221207	-37.54	881	20230726	12.37	1500	-34.00	20230119	881	12.37	20230726	1585	-37.54	20221207	881	12.37	20230726	3.47	N	252500	100	41 억		2250917	N	N	0	N	00	N
36	20231124	141045	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	-7	5	-0.70	50589117	50866	55.06	1000	1004	991	1298	700	999	994.55	5.43	0	-8041	1009	1004	994	989	979	1006	991	41	299	100	690	1	1	41486390	412	31.00	1.11	12	0.12	32.00	895.00	1585	20221207	-37.41	881	20230726	12.60	1500	-33.87	20230119	881	12.60	20230726	1585	-37.41	20221207	881	12.60	20230726	3.47	N	252500	100	41 억		2250917	N	N	0	N	00	N
37	20231124	131040	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	-7	5	-0.70	43903907	44130	47.77	1000	1004	991	1298	700	999	994.87	5.43	0	-7533	1009	1004	994	989	979	1006	991	41	299	100	690	1	1	41486390	412	31.00	1.11	12	0.11	32.00	895.00	1585	20221207	-37.41	881	20230726	12.60	1500	-33.87	20230119	881	12.60	20230726	1585	-37.41	20221207	881	12.60	20230726	3.47	N	252500	100	41 억		2250917	N	N	0	N	00	N
38	20231124	121048	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	-7	5	-0.70	42025441	42238	45.72	1000	1004	991	1298	700	999	994.96	5.43	0	-7422	1009	1004	994	989	979	1006	991	41	299	100	690	1	1	41486390	412	31.00	1.11	12	0.10	32.00	895.00	1585	20221207	-37.41	881	20230726	12.60	1500	-33.87	20230119	881	12.60	20230726	1585	-37.41	20221207	881	12.60	20230726	3.47	N	252500	100	41 억		2250917	N	N	0	N	00	N
39	20231124	111044	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	-7	5	-0.70	36136834	36305	39.30	1000	1004	991	1298	700	999	995.36	5.43	0	-6471	1009	1004	994	989	979	1006	991	41	299	100	690	1	1	41486390	412	31.00	1.11	12	0.09	32.00	895.00	1585	20221207	-37.41	881	20230726	12.60	1500	-33.87	20230119	881	12.60	20230726	1585	-37.41	20221207	881	12.60	20230726	3.47	N	252500	100	41 억		2250917	N	N	0	N	00	N
40	20231124	101046	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	-1	5	-0.10	12057470	12099	13.10	1000	1001	993	1298	700	999	996.55	5.43	0	-3171	1009	1004	994	989	979	1006	991	41	299	100	690	1	1	41486390	414	31.19	1.12	12	0.03	32.00	895.00	1585	20221207	-37.03	881	20230726	13.28	1500	-33.47	20230119	881	13.28	20230726	1585	-37.03	20221207	881	13.28	20230726	3.47	N	252500	100	41 억		2250917	N	N	0	N	00	N
41	20231124	091040	57	100.00	KOSDAQ		화학	N	N	N	N		N	994	-5	5	-0.50	8228327	8261	8.94	1000	1001	993	1298	700	999	996.01	5.43	0	-2639	1009	1004	994	989	979	1006	991	41	299	100	690	1	1	41486390	412	31.06	1.11	12	0.02	32.00	895.00	1585	20221207	-37.29	881	20230726	12.83	1500	-33.73	20230119	881	12.83	20230726	1585	-37.29	20221207	881	12.83	20230726	3.47	N	252500	100	41 억		2250917	N	N	0	N	00	N
42	20231123	161025	57	100.00	KOSDAQ		화학	N	N	N	N		N	999	15	2	1.52	91630056	92360	97.93	986	999	984	1279	689	984	992.11	5.42	0	3539	1006	994	986	974	966	991	971	41	295	100	680	1	1	41486390	414	31.22	1.12	12	0.22	32.00	895.00	1585	20221207	-36.97	881	20230726	13.39	1500	-33.40	20230119	881	13.39	20230726	1585	-36.97	20221207	881	13.39	20230726	3.43	N	252500	100	41 억		2248384	N	N	0	N	00	N
43	20231123	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	994	10	2	1.02	87589822	88306	93.63	986	999	984	1279	689	984	991.93	5.42	0	4083	1006	994	986	974	966	991	971	41	295	100	680	1	1	41486390	412	31.06	1.11	12	0.21	32.00	895.00	1585	20221207	-37.29	881	20230726	12.83	1500	-33.73	20230119	881	12.83	20230726	1585	-37.29	20221207	881	12.83	20230726	3.43	N	252500	100	41 억		2248384	N	N	0	N	00	N
44	20231123	141102	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	8	2	0.81	84450368	85145	90.28	986	999	984	1279	689	984	991.89	5.42	0	2586	1006	994	986	974	966	991	971	41	295	100	680	1	1	41486390	412	31.00	1.11	12	0.21	32.00	895.00	1585	20221207	-37.41	881	20230726	12.60	1500	-33.87	20230119	881	12.60	20230726	1585	-37.41	20221207	881	12.60	20230726	3.43	N	252500	100	41 억		2248384	N	N	0	N	00	N
45	20231123	131100	57	100.00	KOSDAQ		화학	N	N	N	N		N	997	13	2	1.32	80794138	81462	86.37	986	999	984	1279	689	984	991.85	5.42	0	2435	1006	994	986	974	966	991	971	41	295	100	680	1	1	41486390	414	31.16	1.11	12	0.20	32.00	895.00	1585	20221207	-37.10	881	20230726	13.17	1500	-33.53	20230119	881	13.17	20230726	1585	-37.10	20221207	881	13.17	20230726	3.43	N	252500	100	41 억		2248384	N	N	0	N	00	N
46	20231123	121043	57	100.00	KOSDAQ		화학	N	N	N	N		N	991	7	2	0.71	72689483	73332	77.75	986	999	984	1279	689	984	991.29	5.42	0	3345	1006	994	986	974	966	991	971	41	295	100	680	1	1	41486390	411	30.97	1.11	12	0.18	32.00	895.00	1585	20221207	-37.48	881	20230726	12.49	1500	-33.93	20230119	881	12.49	20230726	1585	-37.48	20221207	881	12.49	20230726	3.43	N	252500	100	41 억		2248384	N	N	0	N	00	N
47	20231123	111111	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	14	2	1.42	62045092	62631	66.41	986	999	984	1279	689	984	990.70	5.42	0	3240	1006	994	986	974	966	991	971	41	295	100	680	1	1	41486390	414	31.19	1.12	12	0.15	32.00	895.00	1585	20221207	-37.03	881	20230726	13.28	1500	-33.47	20230119	881	13.28	20230726	1585	-37.03	20221207	881	13.28	20230726	3.43	N	252500	100	41 억		2248384	N	N	0	N	00	N
48	20231123	101046	57	100.00	KOSDAQ		화학	N	N	N	N		N	988	4	2	0.41	34245125	34685	36.78	986	994	984	1279	689	984	987.37	5.42	0	814	1006	994	986	974	966	991	971	41	295	100	680	1	1	41486390	410	30.88	1.10	12	0.08	32.00	895.00	1585	20221207	-37.67	881	20230726	12.15	1500	-34.13	20230119	881	12.15	20230726	1585	-37.67	20221207	881	12.15	20230726	3.43	N	252500	100	41 억		2248384	N	N	0	N	00	N
49	20231123	091044	57	100.00	KOSDAQ		화학	N	N	N	N		N	984	0	3	0.00	17308812	17587	18.65	986	989	984	1279	689	984	984.19	5.42	0	578	1006	994	986	974	966	991	971	41	295	100	680	1	1	41486390	408	30.75	1.10	12	0.04	32.00	895.00	1585	20221207	-37.92	881	20230726	11.69	1500	-34.40	20230119	881	11.69	20230726	1585	-37.92	20221207	881	11.69	20230726	3.43	N	252500	100	41 억		2248384	N	N	0	N	00	N
50	20231122	161003	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	984	-10	5	-1.01	93056099	94139	75.05	996	998	978	1292	696	994	988.49	5.49	0	-29249	1011	1002	986	977	961	1007	982	41	298	100	690	1	1	41486390	408	30.75	1.10	12	0.23	32.00	895.00	1585	20221207	-37.92	881	20230726	11.69	1500	-34.40	20230119	881	11.69	20230726	1585	-37.92	20221207	881	11.69	20230726	3.45	N	252500	100	41 억		2278647	N	N	0	N	00	N
51	20231122	151023	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	988	-6	5	-0.60	79364970	80282	64.00	996	998	978	1292	696	994	988.57	5.49	0	-26755	1011	1002	986	977	961	1007	982	41	298	100	690	1	1	41486390	410	30.88	1.10	12	0.19	32.00	895.00	1585	20221207	-37.67	881	20230726	12.15	1500	-34.13	20230119	881	12.15	20230726	1585	-37.67	20221207	881	12.15	20230726	3.45	N	252500	100	41 억		2278647	N	N	0	N	00	N
52	20231122	141015	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	989	-5	5	-0.50	60792490	61452	48.99	996	998	978	1292	696	994	989.26	5.49	0	-24018	1011	1002	986	977	961	1007	982	41	298	100	690	1	1	41486390	410	30.91	1.11	12	0.15	32.00	895.00	1585	20221207	-37.60	881	20230726	12.26	1500	-34.07	20230119	881	12.26	20230726	1585	-37.60	20221207	881	12.26	20230726	3.45	N	252500	100	41 억		2278647	N	N	0	N	00	N
53	20231122	131051	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	987	-7	5	-0.70	50891606	51423	41.00	996	998	978	1292	696	994	989.65	5.49	0	-24295	1011	1002	986	977	961	1007	982	41	298	100	690	1	1	41486390	409	30.84	1.10	12	0.12	32.00	895.00	1585	20221207	-37.73	881	20230726	12.03	1500	-34.20	20230119	881	12.03	20230726	1585	-37.73	20221207	881	12.03	20230726	3.45	N	252500	100	41 억		2278647	N	N	0	N	00	N
54	20231122	121055	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	986	-8	5	-0.80	48397557	48895	38.98	996	998	978	1292	696	994	989.81	5.49	0	-23394	1011	1002	986	977	961	1007	982	41	298	100	690	1	1	41486390	409	30.81	1.10	12	0.12	32.00	895.00	1585	20221207	-37.79	881	20230726	11.92	1500	-34.27	20230119	881	11.92	20230726	1585	-37.79	20221207	881	11.92	20230726	3.45	N	252500	100	41 억		2278647	N	N	0	N	00	N
55	20231122	111142	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	984	-10	5	-1.01	43251640	43663	34.81	996	998	978	1292	696	994	990.57	5.49	0	-24271	1011	1002	986	977	961	1007	982	41	298	100	690	1	1	41486390	408	30.75	1.10	12	0.11	32.00	895.00	1585	20221207	-37.92	881	20230726	11.69	1500	-34.40	20230119	881	11.69	20230726	1585	-37.92	20221207	881	11.69	20230726	3.45	N	252500	100	41 억		2278647	N	N	0	N	00	N
56	20231122	101106	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	988	-6	5	-0.60	28840384	29030	23.14	996	998	987	1292	696	994	993.47	5.49	0	-15548	1011	1002	986	977	961	1007	982	41	298	100	690	1	1	41486390	410	30.88	1.10	12	0.07	32.00	895.00	1585	20221207	-37.67	881	20230726	12.15	1500	-34.13	20230119	881	12.15	20230726	1585	-37.67	20221207	881	12.15	20230726	3.45	N	252500	100	41 억		2278647	N	N	0	N	00	N
57	20231122	091012	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	997	3	2	0.30	6379039	6426	5.12	996	998	989	1292	696	994	992.66	5.49	0	-2078	1011	1002	986	977	961	1007	982	41	298	100	690	1	1	41486390	414	31.16	1.11	12	0.02	32.00	895.00	1585	20221207	-37.10	881	20230726	13.17	1500	-33.53	20230119	881	13.17	20230726	1585	-37.10	20221207	881	13.17	20230726	3.45	N	252500	100	41 억		2278647	N	N	0	N	00	N
58	20231121	161017	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	994	21	2	2.16	123475898	125434	100.26	973	995	970	1264	682	973	984.35	5.48	0	6736	992	982	975	965	958	979	962	41	291	100	680	1	1	41486390	412	31.06	1.11	12	0.30	32.00	895.00	1585	20221207	-37.29	881	20230726	12.83	1500	-33.73	20230119	881	12.83	20230726	1585	-37.29	20221207	881	12.83	20230726	3.46	N	252500	100	41 억		2271911	N	N	0	N	00	N
59	20231121	151021	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	990	17	2	1.75	119231208	121158	96.84	973	995	970	1264	682	973	984.10	5.48	0	6376	992	982	975	965	958	979	962	41	291	100	680	1	1	41486390	411	30.94	1.11	12	0.29	32.00	895.00	1585	20221207	-37.54	881	20230726	12.37	1500	-34.00	20230119	881	12.37	20230726	1585	-37.54	20221207	881	12.37	20230726	3.46	N	252500	100	41 억		2271911	N	N	0	N	00	N
60	20231121	141005	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	989	16	2	1.64	106616905	108388	86.63	973	995	970	1264	682	973	983.66	5.48	0	4190	992	982	975	965	958	979	962	41	291	100	680	1	1	41486390	410	30.91	1.11	12	0.26	32.00	895.00	1585	20221207	-37.60	881	20230726	12.26	1500	-34.07	20230119	881	12.26	20230726	1585	-37.60	20221207	881	12.26	20230726	3.46	N	252500	100	41 억		2271911	N	N	0	N	00	N
61	20231121	130957	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	991	18	2	1.85	89960698	91579	73.20	973	993	970	1264	682	973	982.33	5.48	0	2074	992	982	975	965	958	979	962	41	291	100	680	1	1	41486390	411	30.97	1.11	12	0.22	32.00	895.00	1585	20221207	-37.48	881	20230726	12.49	1500	-33.93	20230119	881	12.49	20230726	1585	-37.48	20221207	881	12.49	20230726	3.46	N	252500	100	41 억		2271911	N	N	0	N	00	N
62	20231121	120959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	989	16	2	1.64	64558779	65905	52.68	973	989	970	1264	682	973	979.57	5.48	0	1467	992	982	975	965	958	979	962	41	291	100	680	1	1	41486390	410	30.91	1.11	12	0.16	32.00	895.00	1585	20221207	-37.60	881	20230726	12.26	1500	-34.07	20230119	881	12.26	20230726	1585	-37.60	20221207	881	12.26	20230726	3.46	N	252500	100	41 억		2271911	N	N	0	N	00	N
63	20231121	110953	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	985	12	2	1.23	59224394	60503	48.36	973	989	970	1264	682	973	978.87	5.48	0	1515	992	982	975	965	958	979	962	41	291	100	680	1	1	41486390	409	30.78	1.10	12	0.15	32.00	895.00	1585	20221207	-37.85	881	20230726	11.80	1500	-34.33	20230119	881	11.80	20230726	1585	-37.85	20221207	881	11.80	20230726	3.46	N	252500	100	41 억		2271911	N	N	0	N	00	N
64	20231121	100929	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	979	6	2	0.62	49747559	50867	40.66	973	989	970	1264	682	973	977.99	5.48	0	991	992	982	975	965	958	979	962	41	291	100	680	1	1	41486390	406	30.59	1.09	12	0.12	32.00	895.00	1585	20221207	-38.23	881	20230726	11.12	1500	-34.73	20230119	881	11.12	20230726	1585	-38.23	20221207	881	11.12	20230726	3.46	N	252500	100	41 억		2271911	N	N	0	N	00	N
65	20231121	090944	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	979	6	2	0.62	16145324	16564	13.24	973	983	973	1264	682	973	974.72	5.48	0	-61	992	982	975	965	958	979	962	41	291	100	680	1	1	41486390	406	30.59	1.09	12	0.04	32.00	895.00	1585	20221207	-38.23	881	20230726	11.12	1500	-34.73	20230119	881	11.12	20230726	1585	-38.23	20221207	881	11.12	20230726	3.46	N	252500	100	41 억		2271911	N	N	0	N	00	N
66	20231120	160950	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	973	-5	5	-0.51	122042217	124911	94.57	978	985	968	1271	685	978	977.03	5.42	0	21698	1001	989	979	967	957	984	962	41	293	100	680	1	1	41486390	404	30.41	1.09	12	0.30	32.00	895.00	1585	20221207	-38.61	881	20230726	10.44	1500	-35.13	20230119	881	10.44	20230726	1585	-38.61	20221207	881	10.44	20230726	3.44	N	252500	100	41 억		2248307	N	N	0	N	00	N
67	20231120	150959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	978	0	3	0.00	113873119	116520	88.21	978	985	968	1271	685	978	977.28	5.42	0	21471	1001	989	979	967	957	984	962	41	293	100	680	1	1	41486390	406	30.56	1.09	12	0.28	32.00	895.00	1585	20221207	-38.30	881	20230726	11.01	1500	-34.80	20230119	881	11.01	20230726	1585	-38.30	20221207	881	11.01	20230726	3.44	N	252500	100	41 억		2248307	N	N	0	N	00	N
68	20231120	140958	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	981	3	2	0.31	84422317	86333	65.36	978	985	968	1271	685	978	977.87	5.42	0	12671	1001	989	979	967	957	984	962	41	293	100	680	1	1	41486390	407	30.66	1.10	12	0.21	32.00	895.00	1585	20221207	-38.11	881	20230726	11.35	1500	-34.60	20230119	881	11.35	20230726	1585	-38.11	20221207	881	11.35	20230726	3.44	N	252500	100	41 억		2248307	N	N	0	N	00	N
69	20231120	130952	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	980	2	2	0.20	61682534	63158	47.82	978	982	968	1271	685	978	976.63	5.42	0	9171	1001	989	979	967	957	984	962	41	293	100	680	1	1	41486390	407	30.62	1.09	12	0.15	32.00	895.00	1585	20221207	-38.17	881	20230726	11.24	1500	-34.67	20230119	881	11.24	20230726	1585	-38.17	20221207	881	11.24	20230726	3.44	N	252500	100	41 억		2248307	N	N	0	N	00	N
70	20231120	120956	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	978	0	3	0.00	51974820	53257	40.32	978	982	968	1271	685	978	975.91	5.42	0	9135	1001	989	979	967	957	984	962	41	293	100	680	1	1	41486390	406	30.56	1.09	12	0.13	32.00	895.00	1585	20221207	-38.30	881	20230726	11.01	1500	-34.80	20230119	881	11.01	20230726	1585	-38.30	20221207	881	11.01	20230726	3.44	N	252500	100	41 억		2248307	N	N	0	N	00	N
71	20231120	110950	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	980	2	2	0.20	49606524	50836	38.49	978	982	968	1271	685	978	975.80	5.42	0	9078	1001	989	979	967	957	984	962	41	293	100	680	1	1	41486390	407	30.62	1.09	12	0.12	32.00	895.00	1585	20221207	-38.17	881	20230726	11.24	1500	-34.67	20230119	881	11.24	20230726	1585	-38.17	20221207	881	11.24	20230726	3.44	N	252500	100	41 억		2248307	N	N	0	N	00	N
72	20231120	100948	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	977	-1	5	-0.10	21953173	22542	17.07	978	982	968	1271	685	978	973.80	5.42	0	6857	1001	989	979	967	957	984	962	41	293	100	680	1	1	41486390	405	30.53	1.09	12	0.05	32.00	895.00	1585	20221207	-38.36	881	20230726	10.90	1500	-34.87	20230119	881	10.90	20230726	1585	-38.36	20221207	881	10.90	20230726	3.44	N	252500	100	41 억		2248307	N	N	0	N	00	N
73	20231120	090958	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	970	-8	5	-0.82	4817519	4944	3.74	978	978	969	1271	685	978	974.09	5.42	0	-209	1001	989	979	967	957	984	962	41	293	100	680	1	1	41486390	402	30.31	1.08	12	0.01	32.00	895.00	1585	20221207	-38.80	881	20230726	10.10	1500	-35.33	20230119	881	10.10	20230726	1585	-38.80	20221207	881	10.10	20230726	3.44	N	252500	100	41 억		2248307	N	N	0	N	00	N
74	20231117	161018	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	978	-6	5	-0.61	127300173	130314	46.08	984	991	969	1279	689	984	976.87	5.55	0	-49981	1016	999	989	972	962	995	968	41	295	100	680	1	1	41486390	406	30.56	1.09	12	0.31	32.00	895.00	1585	20221207	-38.30	881	20230726	11.01	1500	-34.80	20230119	881	11.01	20230726	1585	-38.30	20221207	881	11.01	20230726	3.44	N	252500	100	41 억		2300829	N	N	0	N	00	N
75	20231117	151025	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	974	-10	5	-1.02	111105432	113709	40.21	984	991	969	1279	689	984	977.10	5.55	0	-49375	1016	999	989	972	962	995	968	41	295	100	680	1	1	41486390	404	30.44	1.09	12	0.27	32.00	895.00	1585	20221207	-38.55	881	20230726	10.56	1500	-35.07	20230119	881	10.56	20230726	1585	-38.55	20221207	881	10.56	20230726	3.44	N	252500	100	41 억		2300829	N	N	0	N	00	N
76	20231117	141018	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	975	-9	5	-0.91	100090911	102408	36.21	984	991	969	1279	689	984	977.37	5.55	0	-48581	1016	999	989	972	962	995	968	41	295	100	680	1	1	41486390	404	30.47	1.09	12	0.25	32.00	895.00	1585	20221207	-38.49	881	20230726	10.67	1500	-35.00	20230119	881	10.67	20230726	1585	-38.49	20221207	881	10.67	20230726	3.44	N	252500	100	41 억		2300829	N	N	0	N	00	N
77	20231117	131016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	981	-3	5	-0.30	96060001	98287	34.75	984	991	969	1279	689	984	977.34	5.55	0	-48347	1016	999	989	972	962	995	968	41	295	100	680	1	1	41486390	407	30.66	1.10	12	0.24	32.00	895.00	1585	20221207	-38.11	881	20230726	11.35	1500	-34.60	20230119	881	11.35	20230726	1585	-38.11	20221207	881	11.35	20230726	3.44	N	252500	100	41 억		2300829	N	N	0	N	00	N
78	20231117	121019	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	973	-11	5	-1.12	73636608	75259	26.61	984	991	973	1279	689	984	978.44	5.55	0	-36901	1016	999	989	972	962	995	968	41	295	100	680	1	1	41486390	404	30.41	1.09	12	0.18	32.00	895.00	1585	20221207	-38.61	881	20230726	10.44	1500	-35.13	20230119	881	10.44	20230726	1585	-38.61	20221207	881	10.44	20230726	3.44	N	252500	100	41 억		2300829	N	N	0	N	00	N
79	20231117	111023	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	974	-10	5	-1.02	54897734	56048	19.82	984	991	974	1279	689	984	979.48	5.55	0	-26073	1016	999	989	972	962	995	968	41	295	100	680	1	1	41486390	404	30.44	1.09	12	0.14	32.00	895.00	1585	20221207	-38.55	881	20230726	10.56	1500	-35.07	20230119	881	10.56	20230726	1585	-38.55	20221207	881	10.56	20230726	3.44	N	252500	100	41 억		2300829	N	N	0	N	00	N
80	20231117	101021	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	978	-6	5	-0.61	41561086	42390	14.99	984	991	974	1279	689	984	980.45	5.55	0	-22290	1016	999	989	972	962	995	968	41	295	100	680	1	1	41486390	406	30.56	1.09	12	0.10	32.00	895.00	1585	20221207	-38.30	881	20230726	11.01	1500	-34.80	20230119	881	11.01	20230726	1585	-38.30	20221207	881	11.01	20230726	3.44	N	252500	100	41 억		2300829	N	N	0	N	00	N
81	20231117	091021	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	978	-6	5	-0.61	11279925	11483	4.06	984	984	978	1279	689	984	982.32	5.55	0	-4579	1016	999	989	972	962	995	968	41	295	100	680	1	1	41486390	406	30.56	1.09	12	0.03	32.00	895.00	1585	20221207	-38.30	881	20230726	11.01	1500	-34.80	20230119	881	11.01	20230726	1585	-38.30	20221207	881	11.01	20230726	3.44	N	252500	100	41 억		2300829	N	N	0	N	00	N
82	20231116	161018	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	-17	5	-1.69	266663538	269921	143.29	1006	1006	979	1307	705	1006	987.93	5.57	0	-12733	1020	1013	1002	995	984	1016	998	41	301	100	700	1	1	41486390	410	30.91	1.11	12	0.65	32.00	895.00	1585	20221207	-37.60	881	20230726	12.26	1500	-34.07	20230119	881	12.26	20230726	1585	-37.60	20221207	881	12.26	20230726	3.63	N	252500	100	41 억		2312721	N	N	0	N	00	N
83	20231116	151013	57	100.00	KOSDAQ		화학	N	N	N	N		N	982	-24	5	-2.39	257463090	260604	138.34	1006	1006	979	1307	705	1006	987.95	5.57	0	-11645	1020	1013	1002	995	984	1016	998	41	301	100	700	1	1	41486390	407	30.69	1.10	12	0.63	32.00	895.00	1585	20221207	-38.04	881	20230726	11.46	1500	-34.53	20230119	881	11.46	20230726	1585	-38.04	20221207	881	11.46	20230726	3.63	N	252500	100	41 억		2312721	N	N	0	N	00	N
84	20231116	140950	57	100.00	KOSDAQ		화학	N	N	N	N		N	985	-21	5	-2.09	200984592	203035	107.78	1006	1006	981	1307	705	1006	989.90	5.57	0	-11137	1020	1013	1002	995	984	1016	998	41	301	100	700	1	1	41486390	409	30.78	1.10	12	0.49	32.00	895.00	1585	20221207	-37.85	881	20230726	11.80	1500	-34.33	20230119	881	11.80	20230726	1585	-37.85	20221207	881	11.80	20230726	3.63	N	252500	100	41 억		2312721	N	N	0	N	00	N
85	20231116	131013	57	100.00	KOSDAQ		화학	N	N	N	N		N	988	-18	5	-1.79	148090307	149358	79.29	1006	1006	983	1307	705	1006	991.51	5.57	0	-10420	1020	1013	1002	995	984	1016	998	41	301	100	700	1	1	41486390	410	30.88	1.10	12	0.36	32.00	895.00	1585	20221207	-37.67	881	20230726	12.15	1500	-34.13	20230119	881	12.15	20230726	1585	-37.67	20221207	881	12.15	20230726	3.63	N	252500	100	41 억		2312721	N	N	0	N	00	N
86	20231116	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	-14	5	-1.39	125686660	126676	67.25	1006	1006	987	1307	705	1006	992.19	5.57	0	-5835	1020	1013	1002	995	984	1016	998	41	301	100	700	1	1	41486390	412	31.00	1.11	12	0.31	32.00	895.00	1585	20221207	-37.41	881	20230726	12.60	1500	-33.87	20230119	881	12.60	20230726	1585	-37.41	20221207	881	12.60	20230726	3.63	N	252500	100	41 억		2312721	N	N	0	N	00	N
87	20231116	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	-17	5	-1.69	103445833	104231	55.33	1006	1006	987	1307	705	1006	992.47	5.57	0	-8159	1020	1013	1002	995	984	1016	998	41	301	100	700	1	1	41486390	410	30.91	1.11	12	0.25	32.00	895.00	1585	20221207	-37.60	881	20230726	12.26	1500	-34.07	20230119	881	12.26	20230726	1585	-37.60	20221207	881	12.26	20230726	3.63	N	252500	100	41 억		2312721	N	N	0	N	00	N
88	20231116	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	-11	5	-1.09	20820709	20822	11.05	1006	1006	991	1307	705	1006	999.94	5.57	0	-7112	1020	1013	1002	995	984	1016	998	41	301	100	700	1	1	41486390	413	31.09	1.11	12	0.05	32.00	895.00	1585	20221207	-37.22	881	20230726	12.94	1500	-33.67	20230119	881	12.94	20230726	1585	-37.22	20221207	881	12.94	20230726	3.63	N	252500	100	41 억		2312721	N	N	0	N	00	N
89	20231116	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	1006	0	3	0.00	0	0	0.00	0	0	0	1307	705	1006	0.00	5.57	0	0	1020	1013	1002	995	984	1016	998	41	301	100	700	1	1	41486390	417	31.44	1.12	12	0.00	32.00	895.00	1585	20221207	-36.53	881	20230726	14.19	1500	-32.93	20230119	881	14.19	20230726	1585	-36.53	20221207	881	14.19	20230726	3.63	N	252500	100	41 억		2312721	N	N	0	N	00	N
90	20231115	160904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1006	-9	5	-0.89	184347874	184374	119.87	1005	1009	991	1319	711	1015	999.85	5.53	0	16444	1043	1029	1001	987	959	1036	994	41	304	100	710	1	1	41486390	417	31.44	1.12	12	0.44	32.00	895.00	1585	20221207	-36.53	881	20230726	14.19	1500	-32.93	20230119	881	14.19	20230726	1585	-36.53	20221207	881	14.19	20230726	3.63	N	252500	100	41 억		2293304	N	N	0	N	00	N
91	20231115	151030	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	-12	5	-1.18	170439046	170539	110.88	1005	1009	991	1319	711	1015	999.41	5.53	0	18410	1043	1029	1001	987	959	1036	994	41	304	100	710	1	1	41486390	416	31.34	1.12	12	0.41	32.00	895.00	1585	20221207	-36.72	881	20230726	13.85	1500	-33.13	20230119	881	13.85	20230726	1585	-36.72	20221207	881	13.85	20230726	3.63	N	252500	100	41 억		2293304	N	N	0	N	00	N
92	20231115	141028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1005	-10	5	-0.99	160203519	160323	104.23	1005	1009	991	1319	711	1015	999.25	5.53	0	16825	1043	1029	1001	987	959	1036	994	41	304	100	710	1	1	41486390	417	31.41	1.12	12	0.39	32.00	895.00	1585	20221207	-36.59	881	20230726	14.07	1500	-33.00	20230119	881	14.07	20230726	1585	-36.59	20221207	881	14.07	20230726	3.63	N	252500	100	41 억		2293304	N	N	0	N	00	N
93	20231115	131028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	-13	5	-1.28	150041836	150199	97.65	1005	1009	991	1319	711	1015	998.95	5.53	0	17703	1043	1029	1001	987	959	1036	994	41	304	100	710	1	1	41486390	416	31.31	1.12	12	0.36	32.00	895.00	1585	20221207	-36.78	881	20230726	13.73	1500	-33.20	20230119	881	13.73	20230726	1585	-36.78	20221207	881	13.73	20230726	3.63	N	252500	100	41 억		2293304	N	N	0	N	00	N
94	20231115	121030	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-15	5	-1.48	144894997	145060	94.31	1005	1009	991	1319	711	1015	998.85	5.53	0	18365	1043	1029	1001	987	959	1036	994	41	304	100	710	1	1	41486390	415	31.25	1.12	12	0.35	32.00	895.00	1585	20221207	-36.91	881	20230726	13.51	1500	-33.33	20230119	881	13.51	20230726	1585	-36.91	20221207	881	13.51	20230726	3.63	N	252500	100	41 억		2293304	N	N	0	N	00	N
95	20231115	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	-17	5	-1.67	121432867	121560	79.03	1005	1009	991	1319	711	1015	998.95	5.53	0	19585	1043	1029	1001	987	959	1036	994	41	304	100	710	1	1	41486390	414	31.19	1.12	12	0.29	32.00	895.00	1585	20221207	-37.03	881	20230726	13.28	1500	-33.47	20230119	881	13.28	20230726	1585	-37.03	20221207	881	13.28	20230726	3.63	N	252500	100	41 억		2293304	N	N	0	N	00	N
96	20231115	101033	57	100.00	KOSDAQ		화학	N	N	N	N		N	999	-16	5	-1.58	98322843	98424	63.99	1005	1009	991	1319	711	1015	998.96	5.53	0	17126	1043	1029	1001	987	959	1036	994	41	304	100	710	1	1	41486390	414	31.22	1.12	12	0.24	32.00	895.00	1585	20221207	-36.97	881	20230726	13.39	1500	-33.40	20230119	881	13.39	20230726	1585	-36.97	20221207	881	13.39	20230726	3.63	N	252500	100	41 억		2293304	N	N	0	N	00	N
97	20231115	091023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1001	-14	5	-1.38	49146555	49110	31.93	1005	1009	991	1319	711	1015	1000.72	5.53	0	6892	1043	1029	1001	987	959	1036	994	41	304	100	710	1	1	41486390	415	31.28	1.12	12	0.12	32.00	895.00	1585	20221207	-36.85	881	20230726	13.62	1500	-33.27	20230119	881	13.62	20230726	1585	-36.85	20221207	881	13.62	20230726	3.63	N	252500	100	41 억		2293304	N	N	0	N	00	N
98	20231114	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	37	2	3.78	151044346	152770	108.99	973	1015	973	1271	685	978	988.70	5.38	0	59357	1018	998	988	968	958	993	963	41	293	100	680	1	1	41486390	421	31.72	1.13	12	0.37	32.00	895.00	1585	20221207	-35.96	881	20230726	15.21	1500	-32.33	20230119	881	15.21	20230726	1585	-35.96	20221207	881	15.21	20230726	3.67	N	252500	100	41 억		2232273	N	N	0	N	00	N
99	20231114	151014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	37	2	3.78	143632816	145468	103.78	973	1015	973	1271	685	978	987.38	5.38	0	59316	1018	998	988	968	958	993	963	41	293	100	680	1	1	41486390	421	31.72	1.13	12	0.35	32.00	895.00	1585	20221207	-35.96	881	20230726	15.21	1500	-32.33	20230119	881	15.21	20230726	1585	-35.96	20221207	881	15.21	20230726	3.67	N	252500	100	41 억		2232273	N	N	0	N	00	N
100	20231114	141011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	25	2	2.56	122187715	124235	88.63	973	1005	973	1271	685	978	983.52	5.38	0	57267	1018	998	988	968	958	993	963	41	293	100	680	1	1	41486390	416	31.34	1.12	12	0.30	32.00	895.00	1585	20221207	-36.72	881	20230726	13.85	1500	-33.13	20230119	881	13.85	20230726	1585	-36.72	20221207	881	13.85	20230726	3.67	N	252500	100	41 억		2232273	N	N	0	N	00	N
101	20231114	131012	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	25	2	2.56	111805428	113876	81.24	973	1005	973	1271	685	978	981.82	5.38	0	56453	1018	998	988	968	958	993	963	41	293	100	680	1	1	41486390	416	31.34	1.12	12	0.27	32.00	895.00	1585	20221207	-36.72	881	20230726	13.85	1500	-33.13	20230119	881	13.85	20230726	1585	-36.72	20221207	881	13.85	20230726	3.67	N	252500	100	41 억		2232273	N	N	0	N	00	N
102	20231114	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	993	15	2	1.53	98282215	100322	71.57	973	993	973	1271	685	978	979.67	5.38	0	54514	1018	998	988	968	958	993	963	41	293	100	680	1	1	41486390	412	31.03	1.11	12	0.24	32.00	895.00	1585	20221207	-37.35	881	20230726	12.71	1500	-33.80	20230119	881	12.71	20230726	1585	-37.35	20221207	881	12.71	20230726	3.67	N	252500	100	41 억		2232273	N	N	0	N	00	N
103	20231114	111025	57	100.00	KOSDAQ		화학	N	N	N	N		N	978	0	3	0.00	94305107	96310	68.71	973	990	973	1271	685	978	979.18	5.38	0	54525	1018	998	988	968	958	993	963	41	293	100	680	1	1	41486390	406	30.56	1.09	12	0.23	32.00	895.00	1585	20221207	-38.30	881	20230726	11.01	1500	-34.80	20230119	881	11.01	20230726	1585	-38.30	20221207	881	11.01	20230726	3.67	N	252500	100	41 억		2232273	N	N	0	N	00	N
104	20231114	101014	57	100.00	KOSDAQ		화학	N	N	N	N		N	982	4	2	0.41	83680050	85525	61.02	973	988	973	1271	685	978	978.43	5.38	0	54482	1018	998	988	968	958	993	963	41	293	100	680	1	1	41486390	407	30.69	1.10	12	0.21	32.00	895.00	1585	20221207	-38.04	881	20230726	11.46	1500	-34.53	20230119	881	11.46	20230726	1585	-38.04	20221207	881	11.46	20230726	3.67	N	252500	100	41 억		2232273	N	N	0	N	00	N
105	20231114	091004	57	100.00	KOSDAQ		화학	N	N	N	N		N	985	7	2	0.72	34738531	35588	25.39	973	988	973	1271	685	978	976.13	5.38	0	14671	1018	998	988	968	958	993	963	41	293	100	680	1	1	41486390	409	30.78	1.10	12	0.09	32.00	895.00	1585	20221207	-37.85	881	20230726	11.80	1500	-34.33	20230119	881	11.80	20230726	1585	-37.85	20221207	881	11.80	20230726	3.67	N	252500	100	41 억		2232273	N	N	0	N	00	N
106	20231113	160956	57	100.00	KOSDAQ		화학	N	N	N	N		N	978	-20	5	-2.00	138868792	140140	108.56	999	1008	978	1297	699	998	990.85	5.41	0	-15253	1044	1020	1009	985	974	1015	980	41	299	100	690	1	1	41486390	406	30.56	1.09	12	0.34	32.00	895.00	1585	20221207	-38.30	881	20230726	11.01	1500	-34.80	20230119	881	11.01	20230726	1585	-38.30	20221207	881	11.01	20230726	3.66	N	252500	100	41 억		2244456	N	N	0	N	00	N
107	20231113	150951	57	100.00	KOSDAQ		화학	N	N	N	N		N	980	-18	5	-1.80	130271592	131357	101.76	999	1008	980	1297	699	998	991.66	5.41	0	-15853	1044	1020	1009	985	974	1015	980	41	299	100	690	1	1	41486390	407	30.62	1.09	12	0.32	32.00	895.00	1585	20221207	-38.17	881	20230726	11.24	1500	-34.67	20230119	881	11.24	20230726	1585	-38.17	20221207	881	11.24	20230726	3.66	N	252500	100	41 억		2244456	N	N	0	N	00	N
108	20231113	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	986	-12	5	-1.20	105344705	105996	82.11	999	1008	980	1297	699	998	993.80	5.41	0	-14904	1044	1020	1009	985	974	1015	980	41	299	100	690	1	1	41486390	409	30.81	1.10	12	0.26	32.00	895.00	1585	20221207	-37.79	881	20230726	11.92	1500	-34.27	20230119	881	11.92	20230726	1585	-37.79	20221207	881	11.92	20230726	3.66	N	252500	100	41 억		2244456	N	N	0	N	00	N
109	20231113	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	993	-5	5	-0.50	94602018	95081	73.65	999	1008	983	1297	699	998	994.91	5.41	0	-11091	1044	1020	1009	985	974	1015	980	41	299	100	690	1	1	41486390	412	31.03	1.11	12	0.23	32.00	895.00	1585	20221207	-37.35	881	20230726	12.71	1500	-33.80	20230119	881	12.71	20230726	1585	-37.35	20221207	881	12.71	20230726	3.66	N	252500	100	41 억		2244456	N	N	0	N	00	N
110	20231113	120952	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	-3	5	-0.30	92436358	92899	71.96	999	1008	983	1297	699	998	994.97	5.41	0	-10269	1044	1020	1009	985	974	1015	980	41	299	100	690	1	1	41486390	413	31.09	1.11	12	0.22	32.00	895.00	1585	20221207	-37.22	881	20230726	12.94	1500	-33.67	20230119	881	12.94	20230726	1585	-37.22	20221207	881	12.94	20230726	3.66	N	252500	100	41 억		2244456	N	N	0	N	00	N
111	20231113	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	-3	5	-0.30	66231471	66424	51.46	999	1008	991	1297	699	998	997.08	5.41	0	3642	1044	1020	1009	985	974	1015	980	41	299	100	690	1	1	41486390	413	31.09	1.11	12	0.16	32.00	895.00	1585	20221207	-37.22	881	20230726	12.94	1500	-33.67	20230119	881	12.94	20230726	1585	-37.22	20221207	881	12.94	20230726	3.66	N	252500	100	41 억		2244456	N	N	0	N	00	N
112	20231113	100946	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	-3	5	-0.30	52565197	52670	40.80	999	1008	993	1297	699	998	998.01	5.41	0	11840	1044	1020	1009	985	974	1015	980	41	299	100	690	1	1	41486390	413	31.09	1.11	12	0.13	32.00	895.00	1585	20221207	-37.22	881	20230726	12.94	1500	-33.67	20230119	881	12.94	20230726	1585	-37.22	20221207	881	12.94	20230726	3.66	N	252500	100	41 억		2244456	N	N	0	N	00	N
113	20231113	090954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1006	8	2	0.80	40812122	40872	31.66	999	1007	995	1297	699	998	998.56	5.41	0	15216	1044	1020	1009	985	974	1015	980	41	299	100	690	1	1	41486390	417	31.44	1.12	12	0.10	32.00	895.00	1585	20221207	-36.53	881	20230726	14.19	1500	-32.93	20230119	881	14.19	20230726	1585	-36.53	20221207	881	14.19	20230726	3.66	N	252500	100	41 억		2244456	N	N	0	N	00	N
114	20231110	161006	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	-27	5	-2.63	130940978	129017	150.89	1025	1033	998	1332	718	1025	1014.85	5.42	0	-7457	1053	1039	1032	1018	1011	1035	1014	41	307	100	710	1	1	41486390	414	31.19	1.12	12	0.31	32.00	895.00	1585	20221207	-37.03	881	20230726	13.28	1500	-33.47	20230119	881	13.28	20230726	1585	-37.03	20221207	881	13.28	20230726	3.68	N	252500	100	41 억		2249734	N	N	0	N	00	N
115	20231110	151009	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	-22	5	-2.15	116838836	114911	134.39	1025	1033	1001	1332	718	1025	1016.72	5.42	0	-7464	1053	1039	1032	1018	1011	1035	1014	41	307	100	710	1	1	41486390	416	31.34	1.12	12	0.28	32.00	895.00	1585	20221207	-36.72	881	20230726	13.85	1500	-33.13	20230119	881	13.85	20230726	1585	-36.72	20221207	881	13.85	20230726	3.68	N	252500	100	41 억		2249734	N	N	0	N	00	N
116	20231110	140956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1009	-16	5	-1.56	111936273	110027	128.68	1025	1033	1003	1332	718	1025	1017.30	5.42	0	-9071	1053	1039	1032	1018	1011	1035	1014	41	307	100	710	1	1	41486390	419	31.53	1.13	12	0.27	32.00	895.00	1585	20221207	-36.34	881	20230726	14.53	1500	-32.73	20230119	881	14.53	20230726	1585	-36.34	20221207	881	14.53	20230726	3.68	N	252500	100	41 억		2249734	N	N	0	N	00	N
117	20231110	130958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1006	-19	5	-1.85	107396356	105511	123.40	1025	1033	1005	1332	718	1025	1017.82	5.42	0	-9926	1053	1039	1032	1018	1011	1035	1014	41	307	100	710	1	1	41486390	417	31.44	1.12	12	0.25	32.00	895.00	1585	20221207	-36.53	881	20230726	14.19	1500	-32.93	20230119	881	14.19	20230726	1585	-36.53	20221207	881	14.19	20230726	3.68	N	252500	100	41 억		2249734	N	N	0	N	00	N
118	20231110	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	1011	-14	5	-1.37	84535359	82795	96.83	1025	1033	1010	1332	718	1025	1020.98	5.42	0	-14176	1053	1039	1032	1018	1011	1035	1014	41	307	100	710	1	1	41486390	419	31.59	1.13	12	0.20	32.00	895.00	1585	20221207	-36.21	881	20230726	14.76	1500	-32.60	20230119	881	14.76	20230726	1585	-36.21	20221207	881	14.76	20230726	3.68	N	252500	100	41 억		2249734	N	N	0	N	00	N
119	20231110	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	-10	5	-0.98	69052855	67470	78.91	1025	1033	1011	1332	718	1025	1023.44	5.42	0	-14372	1053	1039	1032	1018	1011	1035	1014	41	307	100	710	1	1	41486390	421	31.72	1.13	12	0.16	32.00	895.00	1585	20221207	-35.96	881	20230726	15.21	1500	-32.33	20230119	881	15.21	20230726	1585	-35.96	20221207	881	15.21	20230726	3.68	N	252500	100	41 억		2249734	N	N	0	N	00	N
120	20231110	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1023	-2	5	-0.20	40494047	39472	46.16	1025	1033	1020	1332	718	1025	1025.91	5.42	0	-1291	1053	1039	1032	1018	1011	1035	1014	41	307	100	710	1	1	41486390	424	31.97	1.14	12	0.10	32.00	895.00	1585	20221207	-35.46	881	20230726	16.12	1500	-31.80	20230119	881	16.12	20230726	1585	-35.46	20221207	881	16.12	20230726	3.68	N	252500	100	41 억		2249734	N	N	0	N	00	N
121	20231110	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1030	5	2	0.49	18131296	17697	20.70	1025	1030	1020	1332	718	1025	1024.52	5.42	0	-2046	1053	1039	1032	1018	1011	1035	1014	41	307	100	710	1	1	41486390	427	32.19	1.15	12	0.04	32.00	895.00	1585	20221207	-35.02	881	20230726	16.91	1500	-31.33	20230119	881	16.91	20230726	1585	-35.02	20221207	881	16.91	20230726	3.68	N	252500	100	41 억		2249734	N	N	0	N	00	N
122	20231109	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	-12	5	-1.16	86145543	83517	67.22	1044	1046	1025	1348	726	1037	1031.47	5.44	0	-6858	1063	1049	1043	1029	1023	1047	1027	41	311	100	720	1	1	41486390	425	32.03	1.15	12	0.20	32.00	895.00	1585	20221207	-35.33	881	20230726	16.35	1500	-31.67	20230119	881	16.35	20230726	1585	-35.33	20221207	881	16.35	20230726	3.64	N	252500	100	41 억		2256592	N	N	0	N	00	N
123	20231109	150934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1030	-7	5	-0.68	74300257	71969	57.93	1044	1046	1026	1348	726	1037	1032.39	5.44	0	-9142	1063	1049	1043	1029	1023	1047	1027	41	311	100	720	1	1	41486390	427	32.19	1.15	12	0.17	32.00	895.00	1585	20221207	-35.02	881	20230726	16.91	1500	-31.33	20230119	881	16.91	20230726	1585	-35.02	20221207	881	16.91	20230726	3.64	N	252500	100	41 억		2256592	N	N	0	N	00	N
124	20231109	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1028	-9	5	-0.87	64335168	62269	50.12	1044	1046	1027	1348	726	1037	1033.18	5.44	0	-13817	1063	1049	1043	1029	1023	1047	1027	41	311	100	720	1	1	41486390	426	32.12	1.15	12	0.15	32.00	895.00	1585	20221207	-35.14	881	20230726	16.69	1500	-31.47	20230119	881	16.69	20230726	1585	-35.14	20221207	881	16.69	20230726	3.64	N	252500	100	41 억		2256592	N	N	0	N	00	N
125	20231109	130934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1033	-4	5	-0.39	53978434	52205	42.02	1044	1046	1027	1348	726	1037	1033.97	5.44	0	-15100	1063	1049	1043	1029	1023	1047	1027	41	311	100	720	1	1	41486390	429	32.28	1.15	12	0.13	32.00	895.00	1585	20221207	-34.83	881	20230726	17.25	1500	-31.13	20230119	881	17.25	20230726	1585	-34.83	20221207	881	17.25	20230726	3.64	N	252500	100	41 억		2256592	N	N	0	N	00	N
126	20231109	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1032	-5	5	-0.48	49938420	48287	38.87	1044	1046	1027	1348	726	1037	1034.20	5.44	0	-15639	1063	1049	1043	1029	1023	1047	1027	41	311	100	720	1	1	41486390	428	32.25	1.15	12	0.12	32.00	895.00	1585	20221207	-34.89	881	20230726	17.14	1500	-31.20	20230119	881	17.14	20230726	1585	-34.89	20221207	881	17.14	20230726	3.64	N	252500	100	41 억		2256592	N	N	0	N	00	N
127	20231109	110933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1041	4	2	0.39	45298774	43791	35.25	1044	1046	1027	1348	726	1037	1034.43	5.44	0	-15986	1063	1049	1043	1029	1023	1047	1027	41	311	100	720	1	1	41486390	432	32.53	1.16	12	0.11	32.00	895.00	1585	20221207	-34.32	881	20230726	18.16	1500	-30.60	20230119	881	18.16	20230726	1585	-34.32	20221207	881	18.16	20230726	3.64	N	252500	100	41 억		2256592	N	N	0	N	00	N
128	20231109	100928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1031	-6	5	-0.58	28750464	27718	22.31	1044	1046	1031	1348	726	1037	1037.25	5.44	0	-15386	1063	1049	1043	1029	1023	1047	1027	41	311	100	720	1	1	41486390	428	32.22	1.15	12	0.07	32.00	895.00	1585	20221207	-34.95	881	20230726	17.03	1500	-31.27	20230119	881	17.03	20230726	1585	-34.95	20221207	881	17.03	20230726	3.64	N	252500	100	41 억		2256592	N	N	0	N	00	N
129	20231109	090935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	1	2	0.10	3545099	3406	2.74	1044	1046	1037	1348	726	1037	1040.84	5.44	0	823	1063	1049	1043	1029	1023	1047	1027	41	311	100	720	1	1	41486390	431	32.44	1.16	12	0.01	32.00	895.00	1585	20221207	-34.51	881	20230726	17.82	1500	-30.80	20230119	881	17.82	20230726	1585	-34.51	20221207	881	17.82	20230726	3.64	N	252500	100	41 억		2256592	N	N	0	N	00	N
130	20231108	160927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	-8	5	-0.77	129467485	123961	79.46	1054	1057	1037	1358	732	1045	1044.43	5.38	0	23867	1087	1066	1052	1031	1017	1059	1024	41	313	100	730	1	1	41486390	430	32.41	1.16	12	0.30	32.00	895.00	1585	20221207	-34.57	881	20230726	17.71	1500	-30.87	20230119	881	17.71	20230726	1585	-34.57	20221207	881	17.71	20230726	3.67	N	252500	100	41 억		2230607	N	N	0	N	00	N
131	20231108	150932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	-2	5	-0.19	123527163	118234	75.79	1054	1057	1038	1358	732	1045	1044.77	5.38	0	22778	1087	1066	1052	1031	1017	1059	1024	41	313	100	730	1	1	41486390	433	32.59	1.17	12	0.28	32.00	895.00	1585	20221207	-34.20	881	20230726	18.39	1500	-30.47	20230119	881	18.39	20230726	1585	-34.20	20221207	881	18.39	20230726	3.67	N	252500	100	41 억		2230607	N	N	0	N	00	N
132	20231108	140926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	-2	5	-0.19	117310977	112256	71.96	1054	1057	1039	1358	732	1045	1045.03	5.38	0	21388	1087	1066	1052	1031	1017	1059	1024	41	313	100	730	1	1	41486390	433	32.59	1.17	12	0.27	32.00	895.00	1585	20221207	-34.20	881	20230726	18.39	1500	-30.47	20230119	881	18.39	20230726	1585	-34.20	20221207	881	18.39	20230726	3.67	N	252500	100	41 억		2230607	N	N	0	N	00	N
133	20231108	130924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	-3	5	-0.29	104061398	99523	63.80	1054	1057	1039	1358	732	1045	1045.60	5.38	0	18291	1087	1066	1052	1031	1017	1059	1024	41	313	100	730	1	1	41486390	432	32.56	1.16	12	0.24	32.00	895.00	1585	20221207	-34.26	881	20230726	18.27	1500	-30.53	20230119	881	18.27	20230726	1585	-34.26	20221207	881	18.27	20230726	3.67	N	252500	100	41 억		2230607	N	N	0	N	00	N
134	20231108	120920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	-3	5	-0.29	86491702	82634	52.97	1054	1057	1039	1358	732	1045	1046.69	5.38	0	14737	1087	1066	1052	1031	1017	1059	1024	41	313	100	730	1	1	41486390	432	32.56	1.16	12	0.20	32.00	895.00	1585	20221207	-34.26	881	20230726	18.27	1500	-30.53	20230119	881	18.27	20230726	1585	-34.26	20221207	881	18.27	20230726	3.67	N	252500	100	41 억		2230607	N	N	0	N	00	N
135	20231108	110927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	-3	5	-0.29	61995953	59117	37.89	1054	1057	1042	1358	732	1045	1048.70	5.38	0	7507	1087	1066	1052	1031	1017	1059	1024	41	313	100	730	1	1	41486390	432	32.56	1.16	12	0.14	32.00	895.00	1585	20221207	-34.26	881	20230726	18.27	1500	-30.53	20230119	881	18.27	20230726	1585	-34.26	20221207	881	18.27	20230726	3.67	N	252500	100	41 억		2230607	N	N	0	N	00	N
136	20231108	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	0	3	0.00	38406617	36541	23.42	1054	1057	1044	1358	732	1045	1051.07	5.38	0	2188	1087	1066	1052	1031	1017	1059	1024	41	313	100	730	1	1	41486390	434	32.66	1.17	12	0.09	32.00	895.00	1585	20221207	-34.07	881	20230726	18.62	1500	-30.33	20230119	881	18.62	20230726	1585	-34.07	20221207	881	18.62	20230726	3.67	N	252500	100	41 억		2230607	N	N	0	N	00	N
137	20231108	090923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	9	2	0.86	21491600	20447	13.11	1054	1057	1045	1358	732	1045	1051.11	5.38	0	2871	1087	1066	1052	1031	1017	1059	1024	41	313	100	730	1	1	41486390	437	32.94	1.18	12	0.05	32.00	895.00	1585	20221207	-33.50	881	20230726	19.64	1500	-29.73	20230119	881	19.64	20230726	1585	-33.50	20221207	881	19.64	20230726	3.67	N	252500	100	41 억		2230607	N	N	0	N	00	N
138	20231107	160926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	-16	5	-1.51	163932071	155952	175.92	1061	1073	1038	1379	743	1061	1051.17	5.37	0	1451	1077	1069	1062	1054	1047	1065	1050	41	318	100	740	1	1	41486390	434	32.66	1.17	12	0.38	32.00	895.00	1585	20221207	-34.07	881	20230726	18.62	1500	-30.33	20230119	881	18.62	20230726	1585	-34.07	20221207	881	18.62	20230726	3.69	N	252500	100	41 억		2228519	N	N	0	N	00	N
139	20231107	150928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1044	-17	5	-1.60	160526076	152692	172.25	1061	1073	1038	1379	743	1061	1051.31	5.37	0	1060	1077	1069	1062	1054	1047	1065	1050	41	318	100	740	1	1	41486390	433	32.62	1.17	12	0.37	32.00	895.00	1585	20221207	-34.13	881	20230726	18.50	1500	-30.40	20230119	881	18.50	20230726	1585	-34.13	20221207	881	18.50	20230726	3.69	N	252500	100	41 억		2228519	N	N	0	N	00	N
140	20231107	140929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	-18	5	-1.70	150113032	142688	160.96	1061	1073	1038	1379	743	1061	1052.04	5.37	0	-1818	1077	1069	1062	1054	1047	1065	1050	41	318	100	740	1	1	41486390	433	32.59	1.17	12	0.34	32.00	895.00	1585	20221207	-34.20	881	20230726	18.39	1500	-30.47	20230119	881	18.39	20230726	1585	-34.20	20221207	881	18.39	20230726	3.69	N	252500	100	41 억		2228519	N	N	0	N	00	N
141	20231107	130929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	-19	5	-1.79	124421470	118000	133.11	1061	1073	1041	1379	743	1061	1054.42	5.37	0	-10289	1077	1069	1062	1054	1047	1065	1050	41	318	100	740	1	1	41486390	432	32.56	1.16	12	0.28	32.00	895.00	1585	20221207	-34.26	881	20230726	18.27	1500	-30.53	20230119	881	18.27	20230726	1585	-34.26	20221207	881	18.27	20230726	3.69	N	252500	100	41 억		2228519	N	N	0	N	00	N
142	20231107	120924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	-12	5	-1.13	94455634	89328	100.77	1061	1073	1048	1379	743	1061	1057.40	5.37	0	-14178	1077	1069	1062	1054	1047	1065	1050	41	318	100	740	1	1	41486390	435	32.78	1.17	12	0.22	32.00	895.00	1585	20221207	-33.82	881	20230726	19.07	1500	-30.07	20230119	881	19.07	20230726	1585	-33.82	20221207	881	19.07	20230726	3.69	N	252500	100	41 억		2228519	N	N	0	N	00	N
143	20231107	110923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1058	-3	5	-0.28	62630543	59114	66.68	1061	1073	1048	1379	743	1061	1059.49	5.37	0	-7927	1077	1069	1062	1054	1047	1065	1050	41	318	100	740	1	1	41486390	439	33.06	1.18	12	0.14	32.00	895.00	1585	20221207	-33.25	881	20230726	20.09	1500	-29.47	20230119	881	20.09	20230726	1585	-33.25	20221207	881	20.09	20230726	3.69	N	252500	100	41 억		2228519	N	N	0	N	00	N
144	20231107	100936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	-5	5	-0.47	48286653	45556	51.39	1061	1073	1048	1379	743	1061	1059.94	5.37	0	-13839	1077	1069	1062	1054	1047	1065	1050	41	318	100	740	1	1	41486390	438	33.00	1.18	12	0.11	32.00	895.00	1585	20221207	-33.38	881	20230726	19.86	1500	-29.60	20230119	881	19.86	20230726	1585	-33.38	20221207	881	19.86	20230726	3.69	N	252500	100	41 억		2228519	N	N	0	N	00	N
145	20231107	090912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	-4	5	-0.38	23362569	22170	25.01	1061	1061	1048	1379	743	1061	1053.79	5.37	0	-8611	1077	1069	1062	1054	1047	1065	1050	41	318	100	740	1	1	41486390	439	33.03	1.18	12	0.05	32.00	895.00	1585	20221207	-33.31	881	20230726	19.98	1500	-29.53	20230119	881	19.98	20230726	1585	-33.31	20221207	881	19.98	20230726	3.69	N	252500	100	41 억		2228519	N	N	0	N	00	N
146	20231106	160903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	-1	5	-0.09	93352670	87989	59.66	1069	1070	1055	1380	744	1062	1060.96	5.36	0	4048	1086	1074	1062	1050	1038	1080	1056	41	318	100	740	1	1	41486390	440	33.16	1.19	12	0.21	32.00	895.00	1585	20221207	-33.06	881	20230726	20.43	1500	-29.27	20230119	881	20.43	20230726	1585	-33.06	20221207	881	20.43	20230726	3.68	N	252500	100	41 억		2224745	N	N	0	N	00	N
147	20231106	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	-1	5	-0.09	89970673	84799	57.49	1069	1070	1055	1380	744	1062	1060.99	5.36	0	3707	1086	1074	1062	1050	1038	1080	1056	41	318	100	740	1	1	41486390	440	33.16	1.19	12	0.20	32.00	895.00	1585	20221207	-33.06	881	20230726	20.43	1500	-29.27	20230119	881	20.43	20230726	1585	-33.06	20221207	881	20.43	20230726	3.68	N	252500	100	41 억		2224745	N	N	0	N	00	N
148	20231106	140905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1062	0	3	0.00	76038564	71635	48.57	1069	1070	1057	1380	744	1062	1061.47	5.36	0	4248	1086	1074	1062	1050	1038	1080	1056	41	318	100	740	1	1	41486390	441	33.19	1.19	12	0.17	32.00	895.00	1585	20221207	-33.00	881	20230726	20.54	1500	-29.20	20230119	881	20.54	20230726	1585	-33.00	20221207	881	20.54	20230726	3.68	N	252500	100	41 억		2224745	N	N	0	N	00	N
149	20231106	130913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1062	0	3	0.00	66145360	62299	42.24	1069	1070	1058	1380	744	1062	1061.74	5.36	0	4167	1086	1074	1062	1050	1038	1080	1056	41	318	100	740	1	1	41486390	441	33.19	1.19	12	0.15	32.00	895.00	1585	20221207	-33.00	881	20230726	20.54	1500	-29.20	20230119	881	20.54	20230726	1585	-33.00	20221207	881	20.54	20230726	3.68	N	252500	100	41 억		2224745	N	N	0	N	00	N
150	20231106	120911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1058	-4	5	-0.38	61569648	57986	39.31	1069	1070	1058	1380	744	1062	1061.80	5.36	0	5470	1086	1074	1062	1050	1038	1080	1056	41	318	100	740	1	1	41486390	439	33.06	1.18	12	0.14	32.00	895.00	1585	20221207	-33.25	881	20230726	20.09	1500	-29.47	20230119	881	20.09	20230726	1585	-33.25	20221207	881	20.09	20230726	3.68	N	252500	100	41 억		2224745	N	N	0	N	00	N
151	20231106	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	-2	5	-0.19	46232722	43516	29.50	1069	1070	1058	1380	744	1062	1062.43	5.36	0	7309	1086	1074	1062	1050	1038	1080	1056	41	318	100	740	1	1	41486390	440	33.12	1.18	12	0.10	32.00	895.00	1585	20221207	-33.12	881	20230726	20.32	1500	-29.33	20230119	881	20.32	20230726	1585	-33.12	20221207	881	20.32	20230726	3.68	N	252500	100	41 억		2224745	N	N	0	N	00	N
152	20231106	100843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1063	1	2	0.09	40473715	38096	25.83	1069	1070	1058	1380	744	1062	1062.42	5.36	0	7741	1086	1074	1062	1050	1038	1080	1056	41	318	100	740	1	1	41486390	441	33.22	1.19	12	0.09	32.00	895.00	1585	20221207	-32.93	881	20230726	20.66	1500	-29.13	20230119	881	20.66	20230726	1585	-32.93	20221207	881	20.66	20230726	3.68	N	252500	100	41 억		2224745	N	N	0	N	00	N
153	20231106	090908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1063	1	2	0.09	11793929	11083	7.51	1069	1070	1062	1380	744	1062	1064.18	5.36	0	1885	1086	1074	1062	1050	1038	1080	1056	41	318	100	740	1	1	41486390	441	33.22	1.19	12	0.03	32.00	895.00	1585	20221207	-32.93	881	20230726	20.66	1500	-29.13	20230119	881	20.66	20230726	1585	-32.93	20221207	881	20.66	20230726	3.68	N	252500	100	41 억		2224745	N	N	0	N	00	N
154	20231103	160857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1062	4	2	0.38	156720998	147402	213.57	1059	1074	1050	1375	741	1058	1063.22	5.36	0	2594	1077	1067	1060	1050	1043	1072	1055	41	317	100	740	1	1	41486390	441	33.19	1.19	12	0.36	32.00	895.00	1585	20221207	-33.00	881	20230726	20.54	1500	-29.20	20230119	881	20.54	20230726	1585	-33.00	20221207	881	20.54	20230726	3.78	N	252500	100	41 억		2223845	N	N	0	N	00	N
155	20231103	150852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1067	9	2	0.85	139867339	131585	190.66	1059	1074	1050	1375	741	1058	1062.94	5.36	0	2240	1077	1067	1060	1050	1043	1072	1055	41	317	100	740	1	1	41486390	443	33.34	1.19	12	0.32	32.00	895.00	1585	20221207	-32.68	881	20230726	21.11	1500	-28.87	20230119	881	21.11	20230726	1585	-32.68	20221207	881	21.11	20230726	3.78	N	252500	100	41 억		2223845	N	N	0	N	00	N
156	20231103	140853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1068	10	2	0.95	133464357	125591	181.97	1059	1074	1050	1375	741	1058	1062.69	5.36	0	624	1077	1067	1060	1050	1043	1072	1055	41	317	100	740	1	1	41486390	443	33.38	1.19	12	0.30	32.00	895.00	1585	20221207	-32.62	881	20230726	21.23	1500	-28.80	20230119	881	21.23	20230726	1585	-32.62	20221207	881	21.23	20230726	3.78	N	252500	100	41 억		2223845	N	N	0	N	00	N
157	20231103	130854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1069	11	2	1.04	126662352	119227	172.75	1059	1074	1050	1375	741	1058	1062.36	5.36	0	-373	1077	1067	1060	1050	1043	1072	1055	41	317	100	740	1	1	41486390	443	33.41	1.19	12	0.29	32.00	895.00	1585	20221207	-32.56	881	20230726	21.34	1500	-28.73	20230119	881	21.34	20230726	1585	-32.56	20221207	881	21.34	20230726	3.78	N	252500	100	41 억		2223845	N	N	0	N	00	N
158	20231103	120851	57	100.00	KOSDAQ		화학	N	N	N	N		N	1069	11	2	1.04	117227205	110401	159.96	1059	1074	1050	1375	741	1058	1061.83	5.36	0	-497	1077	1067	1060	1050	1043	1072	1055	41	317	100	740	1	1	41486390	443	33.41	1.19	12	0.27	32.00	895.00	1585	20221207	-32.56	881	20230726	21.34	1500	-28.73	20230119	881	21.34	20230726	1585	-32.56	20221207	881	21.34	20230726	3.78	N	252500	100	41 억		2223845	N	N	0	N	00	N
159	20231103	110900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1064	6	2	0.57	79748409	75249	109.03	1059	1069	1050	1375	741	1058	1059.79	5.36	0	-8710	1077	1067	1060	1050	1043	1072	1055	41	317	100	740	1	1	41486390	441	33.25	1.19	12	0.18	32.00	895.00	1585	20221207	-32.87	881	20230726	20.77	1500	-29.07	20230119	881	20.77	20230726	1585	-32.87	20221207	881	20.77	20230726	3.78	N	252500	100	41 억		2223845	N	N	0	N	00	N
160	20231103	100842	57	100.00	KOSDAQ		화학	N	N	N	N		N	1058	0	3	0.00	56723001	53607	77.67	1059	1069	1050	1375	741	1058	1058.13	5.36	0	-23778	1077	1067	1060	1050	1043	1072	1055	41	317	100	740	1	1	41486390	439	33.06	1.18	12	0.13	32.00	895.00	1585	20221207	-33.25	881	20230726	20.09	1500	-29.47	20230119	881	20.09	20230726	1585	-33.25	20221207	881	20.09	20230726	3.78	N	252500	100	41 억		2223845	N	N	0	N	00	N
161	20231103	090848	57	100.00	KOSDAQ		화학	N	N	N	N		N	1067	9	2	0.85	13609906	12826	18.58	1059	1069	1058	1375	741	1058	1061.12	5.36	0	-2198	1077	1067	1060	1050	1043	1072	1055	41	317	100	740	1	1	41486390	443	33.34	1.19	12	0.03	32.00	895.00	1585	20221207	-32.68	881	20230726	21.11	1500	-28.87	20230119	881	21.11	20230726	1585	-32.68	20221207	881	21.11	20230726	3.78	N	252500	100	41 억		2223845	N	N	0	N	00	N
162	20231102	160847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1058	6	2	0.57	73220491	69005	32.01	1053	1070	1053	1367	737	1052	1061.09	5.38	0	-8874	1102	1077	1046	1021	990	1089	1033	41	315	100	730	1	1	41486390	439	33.06	1.18	12	0.17	32.00	895.00	1585	20221207	-33.25	881	20230726	20.09	1500	-29.47	20230119	881	20.09	20230726	1585	-33.25	20221207	881	20.09	20230726	3.77	N	252500	100	41 억		2233495	N	N	0	N	00	N
163	20231102	150857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1058	6	2	0.57	71519235	67397	31.27	1053	1070	1053	1367	737	1052	1061.16	5.38	0	-8699	1102	1077	1046	1021	990	1089	1033	41	315	100	730	1	1	41486390	439	33.06	1.18	12	0.16	32.00	895.00	1585	20221207	-33.25	881	20230726	20.09	1500	-29.47	20230119	881	20.09	20230726	1585	-33.25	20221207	881	20.09	20230726	3.77	N	252500	100	41 억		2233495	N	N	0	N	00	N
164	20231102	140842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1058	6	2	0.57	66929828	63058	29.25	1053	1070	1053	1367	737	1052	1061.40	5.38	0	-6792	1102	1077	1046	1021	990	1089	1033	41	315	100	730	1	1	41486390	439	33.06	1.18	12	0.15	32.00	895.00	1585	20221207	-33.25	881	20230726	20.09	1500	-29.47	20230119	881	20.09	20230726	1585	-33.25	20221207	881	20.09	20230726	3.77	N	252500	100	41 억		2233495	N	N	0	N	00	N
165	20231102	130846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1060	8	2	0.76	62768186	59118	27.43	1053	1070	1053	1367	737	1052	1061.74	5.38	0	-6555	1102	1077	1046	1021	990	1089	1033	41	315	100	730	1	1	41486390	440	33.12	1.18	12	0.14	32.00	895.00	1585	20221207	-33.12	881	20230726	20.32	1500	-29.33	20230119	881	20.32	20230726	1585	-33.12	20221207	881	20.32	20230726	3.77	N	252500	100	41 억		2233495	N	N	0	N	00	N
166	20231102	120844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1056	4	2	0.38	51947434	48893	22.68	1053	1070	1053	1367	737	1052	1062.47	5.38	0	-6393	1102	1077	1046	1021	990	1089	1033	41	315	100	730	1	1	41486390	438	33.00	1.18	12	0.12	32.00	895.00	1585	20221207	-33.38	881	20230726	19.86	1500	-29.60	20230119	881	19.86	20230726	1585	-33.38	20221207	881	19.86	20230726	3.77	N	252500	100	41 억		2233495	N	N	0	N	00	N
167	20231102	110842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1063	11	2	1.05	45795610	43081	19.99	1053	1070	1053	1367	737	1052	1063.01	5.38	0	-6305	1102	1077	1046	1021	990	1089	1033	41	315	100	730	1	1	41486390	441	33.22	1.19	12	0.10	32.00	895.00	1585	20221207	-32.93	881	20230726	20.66	1500	-29.13	20230119	881	20.66	20230726	1585	-32.93	20221207	881	20.66	20230726	3.77	N	252500	100	41 억		2233495	N	N	0	N	00	N
168	20231102	100844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1066	14	2	1.33	25069970	23619	10.96	1053	1070	1053	1367	737	1052	1061.43	5.38	0	-2817	1102	1077	1046	1021	990	1089	1033	41	315	100	730	1	1	41486390	442	33.31	1.19	12	0.06	32.00	895.00	1585	20221207	-32.74	881	20230726	21.00	1500	-28.93	20230119	881	21.00	20230726	1585	-32.74	20221207	881	21.00	20230726	3.77	N	252500	100	41 억		2233495	N	N	0	N	00	N
169	20231102	090850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1063	11	2	1.05	11608729	10957	5.08	1053	1069	1053	1367	737	1052	1059.48	5.38	0	-2170	1102	1077	1046	1021	990	1089	1033	41	315	100	730	1	1	41486390	441	33.22	1.19	12	0.03	32.00	895.00	1585	20221207	-32.93	881	20230726	20.66	1500	-29.13	20230119	881	20.66	20230726	1585	-32.93	20221207	881	20.66	20230726	3.77	N	252500	100	41 억		2233495	N	N	0	N	00	N
170	20231101	160841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1052	28	2	2.73	226835518	214686	92.88	1024	1071	1015	1331	717	1024	1056.78	5.29	0	52308	1081	1052	1029	1000	977	1041	989	41	307	100	710	1	1	41486390	436	32.88	1.18	12	0.52	32.00	895.00	1585	20221207	-33.63	881	20230726	19.41	1500	-29.87	20230119	881	19.41	20230726	1585	-33.63	20221207	881	19.41	20230726	3.79	N	252500	100	41 억		2193765	N	N	0	N	00	N
171	20231101	150842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1054	30	2	2.93	223888639	211889	91.67	1024	1071	1015	1331	717	1024	1056.82	5.29	0	51776	1081	1052	1029	1000	977	1041	989	41	307	100	710	1	1	41486390	437	32.94	1.18	12	0.51	32.00	895.00	1585	20221207	-33.50	881	20230726	19.64	1500	-29.73	20230119	881	19.64	20230726	1585	-33.50	20221207	881	19.64	20230726	3.79	N	252500	100	41 억		2193765	N	N	0	N	00	N
172	20231101	140834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1058	34	2	3.32	210793329	199485	86.31	1024	1071	1015	1331	717	1024	1056.89	5.29	0	50071	1081	1052	1029	1000	977	1041	989	41	307	100	710	1	1	41486390	439	33.06	1.18	12	0.48	32.00	895.00	1585	20221207	-33.25	881	20230726	20.09	1500	-29.47	20230119	881	20.09	20230726	1585	-33.25	20221207	881	20.09	20230726	3.79	N	252500	100	41 억		2193765	N	N	0	N	00	N
173	20231101	130842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1058	34	2	3.32	199708882	189066	81.80	1024	1071	1015	1331	717	1024	1056.50	5.29	0	50610	1081	1052	1029	1000	977	1041	989	41	307	100	710	1	1	41486390	439	33.06	1.18	12	0.46	32.00	895.00	1585	20221207	-33.25	881	20230726	20.09	1500	-29.47	20230119	881	20.09	20230726	1585	-33.25	20221207	881	20.09	20230726	3.79	N	252500	100	41 억		2193765	N	N	0	N	00	N
174	20231101	120900	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1054	30	2	2.93	187441614	177449	76.77	1024	1071	1015	1331	717	1024	1056.53	5.29	0	48627	1081	1052	1029	1000	977	1041	989	41	307	100	710	1	1	41486390	437	32.94	1.18	12	0.43	32.00	895.00	1585	20221207	-33.50	881	20230726	19.64	1500	-29.73	20230119	881	19.64	20230726	1585	-33.50	20221207	881	19.64	20230726	3.79	N	252500	100	41 억		2193765	N	N	0	N	00	N
175	20231101	110907	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1064	40	2	3.91	158738769	150422	65.08	1024	1071	1015	1331	717	1024	1055.54	5.29	0	55267	1081	1052	1029	1000	977	1041	989	41	307	100	710	1	1	41486390	441	33.25	1.19	12	0.36	32.00	895.00	1585	20221207	-32.87	881	20230726	20.77	1500	-29.07	20230119	881	20.77	20230726	1585	-32.87	20221207	881	20.77	20230726	3.79	N	252500	100	41 억		2193765	N	N	0	N	00	N
176	20231101	100855	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1066	42	2	4.10	116569040	110880	47.97	1024	1069	1015	1331	717	1024	1051.61	5.29	0	45129	1081	1052	1029	1000	977	1041	989	41	307	100	710	1	1	41486390	442	33.31	1.19	12	0.27	32.00	895.00	1585	20221207	-32.74	881	20230726	21.00	1500	-28.93	20230119	881	21.00	20230726	1585	-32.74	20221207	881	21.00	20230726	3.79	N	252500	100	41 억		2193765	N	N	0	N	00	N
177	20231101	090856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1044	20	2	1.95	20524160	20034	8.67	1024	1044	1015	1331	717	1024	1024.50	5.29	0	6984	1081	1052	1029	1000	977	1041	989	41	307	100	710	1	1	41486390	433	32.62	1.17	12	0.05	32.00	895.00	1585	20221207	-34.13	881	20230726	18.50	1500	-30.40	20230119	881	18.50	20230726	1585	-34.13	20221207	881	18.50	20230726	3.79	N	252500	100	41 억		2193765	N	N	0	N	00	N