KissMeData/196700/price/prices-20241101.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	20241129	161015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	-6	5	-0.52	18982903	16484	113.28	1160	1160	1147	1509	813	1161	1151.60	0.26	0	-1631	1191	1175	1168	1152	1145	1172	1149	72	348	500	810	1	1	14364144	166	16.50	0.49	12	0.11	70.00	2378.00	2380	20231122	-51.47	1050	20241115	10.00	1960	-41.07	20240108	1050	10.00	20241115	2055	-43.80	20231130	1050	10.00	20241115	0.00	N	196700	500	71 억		37947	N	N	0	N	00	N
3	20241129	151031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1157	-4	5	-0.34	17966133	15604	107.24	1160	1160	1147	1509	813	1161	1151.38	0.26	0	-1597	1191	1175	1168	1152	1145	1172	1149	72	348	500	810	1	1	14364144	166	16.53	0.49	12	0.11	70.00	2378.00	2380	20231122	-51.39	1050	20241115	10.19	1960	-40.97	20240108	1050	10.19	20241115	2055	-43.70	20231130	1050	10.19	20241115	0.00	N	196700	500	71 억		37947	N	N	0	N	00	N
4	20241129	141034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1151	-10	5	-0.86	13394028	11632	79.94	1160	1160	1147	1509	813	1161	1151.48	0.26	0	-1041	1191	1175	1168	1152	1145	1172	1149	72	348	500	810	1	1	14364144	165	16.44	0.48	12	0.08	70.00	2378.00	2380	20231122	-51.64	1050	20241115	9.62	1960	-41.28	20240108	1050	9.62	20241115	2055	-43.99	20231130	1050	9.62	20241115	0.00	N	196700	500	71 억		37947	N	N	0	N	00	N
5	20241129	131031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1151	-10	5	-0.86	12643986	10980	75.46	1160	1160	1147	1509	813	1161	1151.55	0.26	0	-1039	1191	1175	1168	1152	1145	1172	1149	72	348	500	810	1	1	14364144	165	16.44	0.48	12	0.08	70.00	2378.00	2380	20231122	-51.64	1050	20241115	9.62	1960	-41.28	20240108	1050	9.62	20241115	2055	-43.99	20231130	1050	9.62	20241115	0.00	N	196700	500	71 억		37947	N	N	0	N	00	N
6	20241129	121031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1151	-10	5	-0.86	9890980	8584	58.99	1160	1160	1147	1509	813	1161	1152.26	0.26	0	-809	1191	1175	1168	1152	1145	1172	1149	72	348	500	810	1	1	14364144	165	16.44	0.48	12	0.06	70.00	2378.00	2380	20231122	-51.64	1050	20241115	9.62	1960	-41.28	20240108	1050	9.62	20241115	2055	-43.99	20231130	1050	9.62	20241115	0.00	N	196700	500	71 억		37947	N	N	0	N	00	N
7	20241129	111034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	-13	5	-1.12	9755292	8466	58.18	1160	1160	1147	1509	813	1161	1152.29	0.26	0	-744	1191	1175	1168	1152	1145	1172	1149	72	348	500	810	1	1	14364144	165	16.40	0.48	12	0.06	70.00	2378.00	2380	20231122	-51.76	1050	20241115	9.33	1960	-41.43	20240108	1050	9.33	20241115	2055	-44.14	20231130	1050	9.33	20241115	0.00	N	196700	500	71 억		37947	N	N	0	N	00	N
8	20241129	101027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1149	-12	5	-1.03	7382652	6399	43.98	1160	1160	1148	1509	813	1161	1153.72	0.26	0	-471	1191	1175	1168	1152	1145	1172	1149	72	348	500	810	1	1	14364144	165	16.41	0.48	12	0.04	70.00	2378.00	2380	20231122	-51.72	1050	20241115	9.43	1960	-41.38	20240108	1050	9.43	20241115	2055	-44.09	20231130	1050	9.43	20241115	0.00	N	196700	500	71 억		37947	N	N	0	N	00	N
9	20241129	091031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	-3	5	-0.26	2747907	2369	16.28	1160	1160	1158	1509	813	1161	1159.94	0.26	0	-120	1191	1175	1168	1152	1145	1172	1149	72	348	500	810	1	1	14364144	166	16.54	0.49	12	0.02	70.00	2378.00	2380	20231122	-51.34	1050	20241115	10.29	1960	-40.92	20240108	1050	10.29	20241115	2055	-43.65	20231130	1050	10.29	20241115	0.00	N	196700	500	71 억		37947	N	N	0	N	00	N
10	20241128	161017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1161	1	2	0.09	16953672	14551	50.95	1166	1184	1161	1508	812	1160	1165.12	0.28	0	-2589	1218	1188	1174	1144	1130	1182	1138	72	348	500	810	1	1	14364144	167	16.59	0.49	12	0.10	70.00	2378.00	2380	20231122	-51.22	1050	20241115	10.57	1960	-40.77	20240108	1050	10.57	20241115	2060	-43.64	20231128	1050	10.57	20241115	0.00	N	196700	500	71 억		40556	N	N	0	N	00	N
11	20241128	151036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	6	2	0.52	15475719	13278	46.50	1166	1184	1161	1508	812	1160	1165.52	0.28	0	-2601	1218	1188	1174	1144	1130	1182	1138	72	348	500	810	1	1	14364144	167	16.66	0.49	12	0.09	70.00	2378.00	2380	20231122	-51.01	1050	20241115	11.05	1960	-40.51	20240108	1050	11.05	20241115	2060	-43.40	20231128	1050	11.05	20241115	0.00	N	196700	500	71 억		40556	N	N	0	N	00	N
12	20241128	141033	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	10	2	0.86	14173492	12161	42.59	1166	1184	1161	1508	812	1160	1165.49	0.28	0	-1983	1218	1188	1174	1144	1130	1182	1138	72	348	500	810	1	1	14364144	168	16.71	0.49	12	0.08	70.00	2378.00	2380	20231122	-50.84	1050	20241115	11.43	1960	-40.31	20240108	1050	11.43	20241115	2060	-43.20	20231128	1050	11.43	20241115	0.00	N	196700	500	71 억		40556	N	N	0	N	00	N
13	20241128	131031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1173	13	2	1.12	14166472	12155	42.56	1166	1184	1161	1508	812	1160	1165.49	0.28	0	-1983	1218	1188	1174	1144	1130	1182	1138	72	348	500	810	1	1	14364144	168	16.76	0.49	12	0.08	70.00	2378.00	2380	20231122	-50.71	1050	20241115	11.71	1960	-40.15	20240108	1050	11.71	20241115	2060	-43.06	20231128	1050	11.71	20241115	0.00	N	196700	500	71 억		40556	N	N	0	N	00	N
14	20241128	121034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	15	2	1.29	14154742	12145	42.53	1166	1184	1161	1508	812	1160	1165.48	0.28	0	-1973	1218	1188	1174	1144	1130	1182	1138	72	348	500	810	1	1	14364144	169	16.79	0.49	12	0.08	70.00	2378.00	2380	20231122	-50.63	1050	20241115	11.90	1960	-40.05	20240108	1050	11.90	20241115	2060	-42.96	20231128	1050	11.90	20241115	0.00	N	196700	500	71 억		40556	N	N	0	N	00	N
15	20241128	111038	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	5	2	0.43	12253447	10514	36.82	1166	1184	1161	1508	812	1160	1165.44	0.28	0	-1561	1218	1188	1174	1144	1130	1182	1138	72	348	500	810	1	1	14364144	167	16.64	0.49	12	0.07	70.00	2378.00	2380	20231122	-51.05	1050	20241115	10.95	1960	-40.56	20240108	1050	10.95	20241115	2060	-43.45	20231128	1050	10.95	20241115	0.00	N	196700	500	71 억		40556	N	N	0	N	00	N
16	20241128	101034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	6	2	0.52	6401913	5475	19.17	1166	1184	1163	1508	812	1160	1169.30	0.28	0	-1560	1218	1188	1174	1144	1130	1182	1138	72	348	500	810	1	1	14364144	167	16.66	0.49	12	0.04	70.00	2378.00	2380	20231122	-51.01	1050	20241115	11.05	1960	-40.51	20240108	1050	11.05	20241115	2060	-43.40	20231128	1050	11.05	20241115	0.00	N	196700	500	71 억		40556	N	N	0	N	00	N
17	20241128	091030	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	23	2	1.98	4855523	4156	14.55	1166	1184	1166	1508	812	1160	1168.32	0.28	0	-1370	1218	1188	1174	1144	1130	1182	1138	72	348	500	810	1	1	14364144	170	16.90	0.50	12	0.03	70.00	2378.00	2380	20231122	-50.29	1050	20241115	12.67	1960	-39.64	20240108	1050	12.67	20241115	2060	-42.57	20231128	1050	12.67	20241115	0.00	N	196700	500	71 억		40556	N	N	0	N	00	N
18	20241127	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	-14	5	-1.19	33410600	28557	107.35	1174	1204	1160	1526	822	1174	1169.96	0.30	0	-3115	1201	1187	1180	1166	1159	1184	1163	72	352	500	820	1	1	14364144	167	16.57	0.49	12	0.20	70.00	2378.00	2380	20231122	-51.26	1050	20241115	10.48	1960	-40.82	20240108	1050	10.48	20241115	2090	-44.50	20231127	1050	10.48	20241115	0.00	N	196700	500	71 억		43410	N	N	0	N	00	N
19	20241127	151027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-8	5	-0.68	24166855	20595	77.42	1174	1204	1165	1526	822	1174	1173.43	0.30	0	-2963	1201	1187	1180	1166	1159	1184	1163	72	352	500	820	1	1	14364144	167	16.66	0.49	12	0.14	70.00	2378.00	2380	20231122	-51.01	1050	20241115	11.05	1960	-40.51	20240108	1050	11.05	20241115	2090	-44.21	20231127	1050	11.05	20241115	0.00	N	196700	500	71 억		43410	N	N	0	N	00	N
20	20241127	141023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1174	0	3	0.00	22941064	19544	73.47	1174	1204	1165	1526	822	1174	1173.82	0.30	0	-2947	1201	1187	1180	1166	1159	1184	1163	72	352	500	820	1	1	14364144	169	16.77	0.49	12	0.14	70.00	2378.00	2380	20231122	-50.67	1050	20241115	11.81	1960	-40.10	20240108	1050	11.81	20241115	2090	-43.83	20231127	1050	11.81	20241115	0.00	N	196700	500	71 억		43410	N	N	0	N	00	N
21	20241127	131019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	-7	5	-0.60	19387991	16499	62.02	1174	1204	1165	1526	822	1174	1175.10	0.30	0	-2872	1201	1187	1180	1166	1159	1184	1163	72	352	500	820	1	1	14364144	168	16.67	0.49	12	0.11	70.00	2378.00	2380	20231122	-50.97	1050	20241115	11.14	1960	-40.46	20240108	1050	11.14	20241115	2090	-44.16	20231127	1050	11.14	20241115	0.00	N	196700	500	71 억		43410	N	N	0	N	00	N
22	20241127	121028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	-4	5	-0.34	15083397	12808	48.14	1174	1204	1165	1526	822	1174	1177.65	0.30	0	-2377	1201	1187	1180	1166	1159	1184	1163	72	352	500	820	1	1	14364144	168	16.71	0.49	12	0.09	70.00	2378.00	2380	20231122	-50.84	1050	20241115	11.43	1960	-40.31	20240108	1050	11.43	20241115	2090	-44.02	20231127	1050	11.43	20241115	0.00	N	196700	500	71 억		43410	N	N	0	N	00	N
23	20241127	111024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	-4	5	-0.34	14672215	12456	46.82	1174	1204	1165	1526	822	1174	1177.92	0.30	0	-2341	1201	1187	1180	1166	1159	1184	1163	72	352	500	820	1	1	14364144	168	16.71	0.49	12	0.09	70.00	2378.00	2380	20231122	-50.84	1050	20241115	11.43	1960	-40.31	20240108	1050	11.43	20241115	2090	-44.02	20231127	1050	11.43	20241115	0.00	N	196700	500	71 억		43410	N	N	0	N	00	N
24	20241127	101025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	-2	5	-0.17	13824240	11730	44.09	1174	1204	1168	1526	822	1174	1178.54	0.30	0	-1889	1201	1187	1180	1166	1159	1184	1163	72	352	500	820	1	1	14364144	168	16.74	0.49	12	0.08	70.00	2378.00	2380	20231122	-50.76	1050	20241115	11.62	1960	-40.20	20240108	1050	11.62	20241115	2090	-43.92	20231127	1050	11.62	20241115	0.00	N	196700	500	71 억		43410	N	N	0	N	00	N
25	20241127	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	20	2	1.70	8304901	7048	26.49	1174	1204	1174	1526	822	1174	1178.33	0.30	0	-484	1201	1187	1180	1166	1159	1184	1163	72	352	500	820	1	1	14364144	172	17.06	0.50	12	0.05	70.00	2378.00	2380	20231122	-49.83	1050	20241115	13.71	1960	-39.08	20240108	1050	13.71	20241115	2090	-42.87	20231127	1050	13.71	20241115	0.00	N	196700	500	71 억		43410	N	N	0	N	00	N
26	20241126	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	1174	-11	5	-0.93	31333640	26467	196.21	1186	1194	1173	1540	830	1185	1183.88	0.32	0	-2178	1214	1199	1185	1170	1156	1207	1178	72	355	500	820	1	1	14364144	169	16.77	0.49	12	0.18	70.00	2378.00	2380	20231122	-50.67	1050	20241115	11.81	1960	-40.10	20240108	1050	11.81	20241115	2090	-43.83	20231127	1050	11.81	20241115	0.00	N	196700	500	71 억		45608	N	N	0	N	00	N
27	20241126	151018	57	100.00	KOSDAQ		화학	N	N	N	N		N	1174	-11	5	-0.93	30921614	26116	193.61	1186	1194	1174	1540	830	1185	1184.01	0.32	0	-2150	1214	1199	1185	1170	1156	1207	1178	72	355	500	820	1	1	14364144	169	16.77	0.49	12	0.18	70.00	2378.00	2380	20231122	-50.67	1050	20241115	11.81	1960	-40.10	20240108	1050	11.81	20241115	2090	-43.83	20231127	1050	11.81	20241115	0.00	N	196700	500	71 억		45608	N	N	0	N	00	N
28	20241126	141018	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	-7	5	-0.59	29507938	24912	184.68	1186	1194	1175	1540	830	1185	1184.49	0.32	0	-1655	1214	1199	1185	1170	1156	1207	1178	72	355	500	820	1	1	14364144	169	16.83	0.50	12	0.17	70.00	2378.00	2380	20231122	-50.50	1050	20241115	12.19	1960	-39.90	20240108	1050	12.19	20241115	2090	-43.64	20231127	1050	12.19	20241115	0.00	N	196700	500	71 억		45608	N	N	0	N	00	N
29	20241126	131015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	-6	5	-0.51	27736273	23405	173.51	1186	1194	1176	1540	830	1185	1185.06	0.32	0	-1736	1214	1199	1185	1170	1156	1207	1178	72	355	500	820	1	1	14364144	169	16.84	0.50	12	0.16	70.00	2378.00	2380	20231122	-50.46	1050	20241115	12.29	1960	-39.85	20240108	1050	12.29	20241115	2090	-43.59	20231127	1050	12.29	20241115	0.00	N	196700	500	71 억		45608	N	N	0	N	00	N
30	20241126	121021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	-3	5	-0.25	26778434	22593	167.49	1186	1194	1176	1540	830	1185	1185.25	0.32	0	-933	1214	1199	1185	1170	1156	1207	1178	72	355	500	820	1	1	14364144	170	16.89	0.50	12	0.16	70.00	2378.00	2380	20231122	-50.34	1050	20241115	12.57	1960	-39.69	20240108	1050	12.57	20241115	2090	-43.44	20231127	1050	12.57	20241115	0.00	N	196700	500	71 억		45608	N	N	0	N	00	N
31	20241126	111025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	-1	5	-0.08	26646151	22481	166.66	1186	1194	1176	1540	830	1185	1185.27	0.32	0	-889	1214	1199	1185	1170	1156	1207	1178	72	355	500	820	1	1	14364144	170	16.91	0.50	12	0.16	70.00	2378.00	2380	20231122	-50.25	1050	20241115	12.76	1960	-39.59	20240108	1050	12.76	20241115	2090	-43.35	20231127	1050	12.76	20241115	0.00	N	196700	500	71 억		45608	N	N	0	N	00	N
32	20241126	101031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	0	3	0.00	19912712	16798	124.53	1186	1194	1177	1540	830	1185	1185.42	0.32	0	-590	1214	1199	1185	1170	1156	1207	1178	72	355	500	820	1	1	14364144	170	16.93	0.50	12	0.12	70.00	2378.00	2380	20231122	-50.21	1050	20241115	12.86	1960	-39.54	20240108	1050	12.86	20241115	2090	-43.30	20231127	1050	12.86	20241115	0.00	N	196700	500	71 억		45608	N	N	0	N	00	N
33	20241126	091022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1192	7	2	0.59	1470227	1238	9.18	1186	1194	1186	1540	830	1185	1187.58	0.32	0	-242	1214	1199	1185	1170	1156	1207	1178	72	355	500	820	1	1	14364144	171	17.03	0.50	12	0.01	70.00	2378.00	2380	20231122	-49.92	1050	20241115	13.52	1960	-39.18	20240108	1050	13.52	20241115	2090	-42.97	20231127	1050	13.52	20241115	0.00	N	196700	500	71 억		45608	N	N	0	N	00	N
34	20241125	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	3	2	0.25	15818816	13400	54.87	1171	1200	1171	1536	828	1182	1180.51	0.33	0	-2042	1189	1185	1179	1175	1169	1187	1177	72	354	500	820	1	1	14364144	170	16.93	0.50	12	0.09	70.00	2378.00	2380	20231122	-50.21	1050	20241115	12.86	1960	-39.54	20240108	1050	12.86	20241115	2090	-43.30	20231127	1050	12.86	20241115	0.00	N	196700	500	71 억		47468	N	N	0	N	00	N
35	20241125	151016	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	5	2	0.42	14710657	12465	51.04	1171	1200	1171	1536	828	1182	1180.16	0.33	0	-1887	1189	1185	1179	1175	1169	1187	1177	72	354	500	820	1	1	14364144	171	16.96	0.50	12	0.09	70.00	2378.00	2380	20231122	-50.13	1050	20241115	13.05	1960	-39.44	20240108	1050	13.05	20241115	2090	-43.21	20231127	1050	13.05	20241115	0.00	N	196700	500	71 억		47468	N	N	0	N	00	N
36	20241125	141013	57	100.00	KOSDAQ		화학	N	N	N	N		N	1189	7	2	0.59	14481259	12272	50.25	1171	1200	1171	1536	828	1182	1180.02	0.33	0	-1842	1189	1185	1179	1175	1169	1187	1177	72	354	500	820	1	1	14364144	171	16.99	0.50	12	0.09	70.00	2378.00	2380	20231122	-50.04	1050	20241115	13.24	1960	-39.34	20240108	1050	13.24	20241115	2090	-43.11	20231127	1050	13.24	20241115	0.00	N	196700	500	71 억		47468	N	N	0	N	00	N
37	20241125	131006	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	5	2	0.42	13309102	11284	46.21	1171	1200	1171	1536	828	1182	1179.47	0.33	0	-1168	1189	1185	1179	1175	1169	1187	1177	72	354	500	820	1	1	14364144	171	16.96	0.50	12	0.08	70.00	2378.00	2380	20231122	-50.13	1050	20241115	13.05	1960	-39.44	20240108	1050	13.05	20241115	2090	-43.21	20231127	1050	13.05	20241115	0.00	N	196700	500	71 억		47468	N	N	0	N	00	N
38	20241125	121017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	6	2	0.51	12654961	10732	43.95	1171	1200	1171	1536	828	1182	1179.18	0.33	0	-967	1189	1185	1179	1175	1169	1187	1177	72	354	500	820	1	1	14364144	171	16.97	0.50	12	0.07	70.00	2378.00	2380	20231122	-50.08	1050	20241115	13.14	1960	-39.39	20240108	1050	13.14	20241115	2090	-43.16	20231127	1050	13.14	20241115	0.00	N	196700	500	71 억		47468	N	N	0	N	00	N
39	20241125	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1189	7	2	0.59	12144936	10302	42.19	1171	1200	1171	1536	828	1182	1178.89	0.33	0	-658	1189	1185	1179	1175	1169	1187	1177	72	354	500	820	1	1	14364144	171	16.99	0.50	12	0.07	70.00	2378.00	2380	20231122	-50.04	1050	20241115	13.24	1960	-39.34	20240108	1050	13.24	20241115	2090	-43.11	20231127	1050	13.24	20241115	0.00	N	196700	500	71 억		47468	N	N	0	N	00	N
40	20241125	100959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1189	7	2	0.59	11192891	9502	38.91	1171	1200	1171	1536	828	1182	1177.95	0.33	0	-500	1189	1185	1179	1175	1169	1187	1177	72	354	500	820	1	1	14364144	171	16.99	0.50	12	0.07	70.00	2378.00	2380	20231122	-50.04	1050	20241115	13.24	1960	-39.34	20240108	1050	13.24	20241115	2090	-43.11	20231127	1050	13.24	20241115	0.00	N	196700	500	71 억		47468	N	N	0	N	00	N
41	20241125	090959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	18	2	1.52	9709977	8256	33.81	1171	1200	1171	1536	828	1182	1176.11	0.33	0	127	1189	1185	1179	1175	1169	1187	1177	72	354	500	820	1	1	14364144	172	17.14	0.50	12	0.06	70.00	2378.00	2380	20231122	-49.58	1050	20241115	14.29	1960	-38.78	20240108	1050	14.29	20241115	2090	-42.58	20231127	1050	14.29	20241115	0.00	N	196700	500	71 억		47468	N	N	0	N	00	N
42	20241122	160905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	-6	5	-0.51	28699422	24413	149.54	1175	1183	1173	1544	832	1188	1175.58	0.33	0	-642	1208	1198	1182	1172	1156	1203	1177	72	356	500	830	1	1	14364144	170	16.89	0.50	12	0.17	70.00	2378.00	2380	20231122	-50.34	1050	20241115	12.57	1960	-39.69	20240108	1050	12.57	20241115	2380	-50.34	20231122	1050	12.57	20241115	0.00	N	196700	500	71 억		48110	N	N	0	N	00	N
43	20241122	150918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	-6	5	-0.51	28376861	24140	147.87	1175	1183	1173	1544	832	1188	1175.51	0.33	0	-586	1208	1198	1182	1172	1156	1203	1177	72	356	500	830	1	1	14364144	170	16.89	0.50	12	0.17	70.00	2378.00	2380	20231122	-50.34	1050	20241115	12.57	1960	-39.69	20240108	1050	12.57	20241115	2380	-50.34	20231122	1050	12.57	20241115	0.00	N	196700	500	71 억		48110	N	N	0	N	00	N
44	20241122	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-8	5	-0.67	24493992	20838	127.64	1175	1183	1173	1544	832	1188	1175.45	0.33	0	-567	1208	1198	1182	1172	1156	1203	1177	72	356	500	830	1	1	14364144	169	16.86	0.50	12	0.15	70.00	2378.00	2380	20231122	-50.42	1050	20241115	12.38	1960	-39.80	20240108	1050	12.38	20241115	2380	-50.42	20231122	1050	12.38	20241115	0.00	N	196700	500	71 억		48110	N	N	0	N	00	N
45	20241122	130914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	-5	5	-0.42	23007022	19576	119.91	1175	1183	1173	1544	832	1188	1175.27	0.33	0	-330	1208	1198	1182	1172	1156	1203	1177	72	356	500	830	1	1	14364144	170	16.90	0.50	12	0.14	70.00	2378.00	2380	20231122	-50.29	1050	20241115	12.67	1960	-39.64	20240108	1050	12.67	20241115	2380	-50.29	20231122	1050	12.67	20241115	0.00	N	196700	500	71 억		48110	N	N	0	N	00	N
46	20241122	120921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-8	5	-0.67	19762031	16826	103.07	1175	1180	1173	1544	832	1188	1174.49	0.33	0	-324	1208	1198	1182	1172	1156	1203	1177	72	356	500	830	1	1	14364144	169	16.86	0.50	12	0.12	70.00	2378.00	2380	20231122	-50.42	1050	20241115	12.38	1960	-39.80	20240108	1050	12.38	20241115	2380	-50.42	20231122	1050	12.38	20241115	0.00	N	196700	500	71 억		48110	N	N	0	N	00	N
47	20241122	110911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	-9	5	-0.76	19256085	16396	100.43	1175	1180	1173	1544	832	1188	1174.44	0.33	0	-395	1208	1198	1182	1172	1156	1203	1177	72	356	500	830	1	1	14364144	169	16.84	0.50	12	0.11	70.00	2378.00	2380	20231122	-50.46	1050	20241115	12.29	1960	-39.85	20240108	1050	12.29	20241115	2380	-50.46	20231122	1050	12.29	20241115	0.00	N	196700	500	71 억		48110	N	N	0	N	00	N
48	20241122	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-13	5	-1.09	14207636	12100	74.12	1175	1175	1173	1544	832	1188	1174.18	0.33	0	-552	1208	1198	1182	1172	1156	1203	1177	72	356	500	830	1	1	14364144	169	16.79	0.49	12	0.08	70.00	2378.00	2380	20231122	-50.63	1050	20241115	11.90	1960	-40.05	20240108	1050	11.90	20241115	2380	-50.63	20231122	1050	11.90	20241115	0.00	N	196700	500	71 억		48110	N	N	0	N	00	N
49	20241122	090921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1174	-14	5	-1.18	3891074	3312	20.29	1175	1175	1173	1544	832	1188	1174.84	0.33	0	-748	1208	1198	1182	1172	1156	1203	1177	72	356	500	830	1	1	14364144	169	16.77	0.49	12	0.02	70.00	2378.00	2380	20231122	-50.67	1050	20241115	11.81	1960	-40.10	20240108	1050	11.81	20241115	2380	-50.67	20231122	1050	11.81	20241115	0.00	N	196700	500	71 억		48110	N	N	0	N	00	N
50	20241121	160912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	11	2	0.93	19211065	16322	98.99	1166	1192	1166	1530	824	1177	1177.00	0.35	0	-2580	1198	1187	1173	1162	1148	1193	1168	72	353	500	820	1	1	14364144	171	16.97	0.50	12	0.11	70.00	2378.00	2380	20231122	-50.08	1050	20241115	13.14	1960	-39.39	20240108	1050	13.14	20241115	2380	-50.08	20231122	1050	13.14	20241115	0.00	N	196700	500	71 억		50690	N	N	0	N	00	N
51	20241121	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	11	2	0.93	18914079	16072	97.47	1166	1192	1166	1530	824	1177	1176.83	0.35	0	-2469	1198	1187	1173	1162	1148	1193	1168	72	353	500	820	1	1	14364144	171	16.97	0.50	12	0.11	70.00	2378.00	2380	20231122	-50.08	1050	20241115	13.14	1960	-39.39	20240108	1050	13.14	20241115	2380	-50.08	20231122	1050	13.14	20241115	0.00	N	196700	500	71 억		50690	N	N	0	N	00	N
52	20241121	140928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	10	2	0.85	17753839	15090	91.52	1166	1192	1166	1530	824	1177	1176.53	0.35	0	-1907	1198	1187	1173	1162	1148	1193	1168	72	353	500	820	1	1	14364144	171	16.96	0.50	12	0.11	70.00	2378.00	2380	20231122	-50.13	1050	20241115	13.05	1960	-39.44	20240108	1050	13.05	20241115	2380	-50.13	20231122	1050	13.05	20241115	0.00	N	196700	500	71 억		50690	N	N	0	N	00	N
53	20241121	130922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	11	2	0.93	16263630	13825	83.84	1166	1192	1166	1530	824	1177	1176.39	0.35	0	-1778	1198	1187	1173	1162	1148	1193	1168	72	353	500	820	1	1	14364144	171	16.97	0.50	12	0.10	70.00	2378.00	2380	20231122	-50.08	1050	20241115	13.14	1960	-39.39	20240108	1050	13.14	20241115	2380	-50.08	20231122	1050	13.14	20241115	0.00	N	196700	500	71 억		50690	N	N	0	N	00	N
54	20241121	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	11	2	0.93	15709171	13358	81.01	1166	1192	1166	1530	824	1177	1176.01	0.35	0	-1446	1198	1187	1173	1162	1148	1193	1168	72	353	500	820	1	1	14364144	171	16.97	0.50	12	0.09	70.00	2378.00	2380	20231122	-50.08	1050	20241115	13.14	1960	-39.39	20240108	1050	13.14	20241115	2380	-50.08	20231122	1050	13.14	20241115	0.00	N	196700	500	71 억		50690	N	N	0	N	00	N
55	20241121	110924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	9	2	0.76	13970128	11885	72.08	1166	1192	1166	1530	824	1177	1175.44	0.35	0	-999	1198	1187	1173	1162	1148	1193	1168	72	353	500	820	1	1	14364144	170	16.94	0.50	12	0.08	70.00	2378.00	2380	20231122	-50.17	1050	20241115	12.95	1960	-39.49	20240108	1050	12.95	20241115	2380	-50.17	20231122	1050	12.95	20241115	0.00	N	196700	500	71 억		50690	N	N	0	N	00	N
56	20241121	100925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	7	2	0.59	11074068	9438	57.24	1166	1189	1166	1530	824	1177	1173.35	0.35	0	-916	1198	1187	1173	1162	1148	1193	1168	72	353	500	820	1	1	14364144	170	16.91	0.50	12	0.07	70.00	2378.00	2380	20231122	-50.25	1050	20241115	12.76	1960	-39.59	20240108	1050	12.76	20241115	2380	-50.25	20231122	1050	12.76	20241115	0.00	N	196700	500	71 억		50690	N	N	0	N	00	N
57	20241121	090926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1176	-1	5	-0.08	4999335	4279	25.95	1166	1177	1166	1530	824	1177	1168.34	0.35	0	-174	1198	1187	1173	1162	1148	1193	1168	72	353	500	820	1	1	14364144	169	16.80	0.49	12	0.03	70.00	2378.00	2380	20231122	-50.59	1050	20241115	12.00	1960	-40.00	20240108	1050	12.00	20241115	2380	-50.59	20231122	1050	12.00	20241115	0.00	N	196700	500	71 억		50690	N	N	0	N	00	N
58	20241120	160918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	7	2	0.60	19387263	16488	59.70	1170	1184	1159	1521	819	1170	1175.84	0.36	0	-1566	1196	1182	1161	1147	1126	1190	1155	72	351	500	810	1	1	14364144	169	16.81	0.49	12	0.11	70.00	2378.00	2380	20231122	-50.55	1050	20241115	12.10	1960	-39.95	20240108	1050	12.10	20241115	2380	-50.55	20231122	1050	12.10	20241115	0.00	N	196700	500	71 억		52255	N	N	0	N	00	N
59	20241120	150929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	7	2	0.60	18523328	15754	57.04	1170	1184	1159	1521	819	1170	1175.79	0.36	0	-1437	1196	1182	1161	1147	1126	1190	1155	72	351	500	810	1	1	14364144	169	16.81	0.49	12	0.11	70.00	2378.00	2380	20231122	-50.55	1050	20241115	12.10	1960	-39.95	20240108	1050	12.10	20241115	2380	-50.55	20231122	1050	12.10	20241115	0.00	N	196700	500	71 억		52255	N	N	0	N	00	N
60	20241120	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	8	2	0.68	17716803	15069	54.56	1170	1184	1159	1521	819	1170	1175.71	0.36	0	-1459	1196	1182	1161	1147	1126	1190	1155	72	351	500	810	1	1	14364144	169	16.83	0.50	12	0.10	70.00	2378.00	2380	20231122	-50.50	1050	20241115	12.19	1960	-39.90	20240108	1050	12.19	20241115	2380	-50.50	20231122	1050	12.19	20241115	0.00	N	196700	500	71 억		52255	N	N	0	N	00	N
61	20241120	130934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	7	2	0.60	12698230	10806	39.13	1170	1184	1159	1521	819	1170	1175.11	0.36	0	-1037	1196	1182	1161	1147	1126	1190	1155	72	351	500	810	1	1	14364144	169	16.81	0.49	12	0.08	70.00	2378.00	2380	20231122	-50.55	1050	20241115	12.10	1960	-39.95	20240108	1050	12.10	20241115	2380	-50.55	20231122	1050	12.10	20241115	0.00	N	196700	500	71 억		52255	N	N	0	N	00	N
62	20241120	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	8	2	0.68	11697780	9956	36.05	1170	1184	1159	1521	819	1170	1174.95	0.36	0	-1037	1196	1182	1161	1147	1126	1190	1155	72	351	500	810	1	1	14364144	169	16.83	0.50	12	0.07	70.00	2378.00	2380	20231122	-50.50	1050	20241115	12.19	1960	-39.90	20240108	1050	12.19	20241115	2380	-50.50	20231122	1050	12.19	20241115	0.00	N	196700	500	71 억		52255	N	N	0	N	00	N
63	20241120	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	7	2	0.60	8712568	7420	26.87	1170	1184	1159	1521	819	1170	1174.20	0.36	0	-887	1196	1182	1161	1147	1126	1190	1155	72	351	500	810	1	1	14364144	169	16.81	0.49	12	0.05	70.00	2378.00	2380	20231122	-50.55	1050	20241115	12.10	1960	-39.95	20240108	1050	12.10	20241115	2380	-50.55	20231122	1050	12.10	20241115	0.00	N	196700	500	71 억		52255	N	N	0	N	00	N
64	20241120	100931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	8	2	0.68	5838552	4975	18.01	1170	1182	1159	1521	819	1170	1173.58	0.36	0	-808	1196	1182	1161	1147	1126	1190	1155	72	351	500	810	1	1	14364144	169	16.83	0.50	12	0.03	70.00	2378.00	2380	20231122	-50.50	1050	20241115	12.19	1960	-39.90	20240108	1050	12.19	20241115	2380	-50.50	20231122	1050	12.19	20241115	0.00	N	196700	500	71 억		52255	N	N	0	N	00	N
65	20241120	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	12	2	1.03	3452229	2947	10.67	1170	1182	1159	1521	819	1170	1171.44	0.36	0	-736	1196	1182	1161	1147	1126	1190	1155	72	351	500	810	1	1	14364144	170	16.89	0.50	12	0.02	70.00	2378.00	2380	20231122	-50.34	1050	20241115	12.57	1960	-39.69	20240108	1050	12.57	20241115	2380	-50.34	20231122	1050	12.57	20241115	0.00	N	196700	500	71 억		52255	N	N	0	N	00	N
66	20241119	160840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	30	2	2.63	32119180	27616	103.49	1140	1175	1140	1482	798	1140	1163.06	0.37	0	-788	1205	1172	1156	1123	1107	1164	1115	72	342	500	790	1	1	14364144	168	16.71	0.49	12	0.19	70.00	2378.00	2380	20231122	-50.84	1050	20241115	11.43	1960	-40.31	20240108	1050	11.43	20241115	2380	-50.84	20231122	1050	11.43	20241115	0.00	N	196700	500	71 억		53042	N	N	0	N	00	N
67	20241119	150854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	35	2	3.07	28661765	24667	92.44	1140	1175	1140	1482	798	1140	1161.95	0.37	0	-589	1205	1172	1156	1123	1107	1164	1115	72	342	500	790	1	1	14364144	169	16.79	0.49	12	0.17	70.00	2378.00	2380	20231122	-50.63	1050	20241115	11.90	1960	-40.05	20240108	1050	11.90	20241115	2380	-50.63	20231122	1050	11.90	20241115	0.00	N	196700	500	71 억		53042	N	N	0	N	00	N
68	20241119	140853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	35	2	3.07	27704465	23852	89.39	1140	1175	1140	1482	798	1140	1161.52	0.37	0	-586	1205	1172	1156	1123	1107	1164	1115	72	342	500	790	1	1	14364144	169	16.79	0.49	12	0.17	70.00	2378.00	2380	20231122	-50.63	1050	20241115	11.90	1960	-40.05	20240108	1050	11.90	20241115	2380	-50.63	20231122	1050	11.90	20241115	0.00	N	196700	500	71 억		53042	N	N	0	N	00	N
69	20241119	130856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	35	2	3.07	27583540	23749	89.00	1140	1175	1140	1482	798	1140	1161.46	0.37	0	-491	1205	1172	1156	1123	1107	1164	1115	72	342	500	790	1	1	14364144	169	16.79	0.49	12	0.17	70.00	2378.00	2380	20231122	-50.63	1050	20241115	11.90	1960	-40.05	20240108	1050	11.90	20241115	2380	-50.63	20231122	1050	11.90	20241115	0.00	N	196700	500	71 억		53042	N	N	0	N	00	N
70	20241119	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	30	2	2.63	26009040	22409	83.98	1140	1175	1140	1482	798	1140	1160.65	0.37	0	-491	1205	1172	1156	1123	1107	1164	1115	72	342	500	790	1	1	14364144	168	16.71	0.49	12	0.16	70.00	2378.00	2380	20231122	-50.84	1050	20241115	11.43	1960	-40.31	20240108	1050	11.43	20241115	2380	-50.84	20231122	1050	11.43	20241115	0.00	N	196700	500	71 억		53042	N	N	0	N	00	N
71	20241119	110856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	25	2	2.19	19588219	16900	63.33	1140	1170	1140	1482	798	1140	1159.07	0.37	0	-1712	1205	1172	1156	1123	1107	1164	1115	72	342	500	790	1	1	14364144	167	16.64	0.49	12	0.12	70.00	2378.00	2380	20231122	-51.05	1050	20241115	10.95	1960	-40.56	20240108	1050	10.95	20241115	2380	-51.05	20231122	1050	10.95	20241115	0.00	N	196700	500	71 억		53042	N	N	0	N	00	N
72	20241119	100919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	25	2	2.19	9702774	8413	31.53	1140	1170	1140	1482	798	1140	1153.31	0.37	0	-1712	1205	1172	1156	1123	1107	1164	1115	72	342	500	790	1	1	14364144	167	16.64	0.49	12	0.06	70.00	2378.00	2380	20231122	-51.05	1050	20241115	10.95	1960	-40.56	20240108	1050	10.95	20241115	2380	-51.05	20231122	1050	10.95	20241115	0.00	N	196700	500	71 억		53042	N	N	0	N	00	N
73	20241119	090911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1159	19	2	1.67	4979161	4344	16.28	1140	1165	1140	1482	798	1140	1146.22	0.37	0	-1321	1205	1172	1156	1123	1107	1164	1115	72	342	500	790	1	1	14364144	166	16.56	0.49	12	0.03	70.00	2378.00	2380	20231122	-51.30	1050	20241115	10.38	1960	-40.87	20240108	1050	10.38	20241115	2380	-51.30	20231122	1050	10.38	20241115	0.00	N	196700	500	71 억		53042	N	N	0	N	00	N
74	20241118	160844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	-9	5	-0.78	30823826	26679	29.95	1140	1189	1140	1493	805	1149	1155.36	0.38	0	-1466	1228	1188	1119	1079	1010	1208	1099	72	344	500	800	1	1	14364144	164	16.29	0.48	12	0.19	70.00	2378.00	2380	20231122	-52.10	1050	20241115	8.57	1960	-41.84	20240108	1050	8.57	20241115	2380	-52.10	20231122	1050	8.57	20241115	0.00	N	196700	500	71 억		54503	N	N	0	N	00	N
75	20241118	150855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	-7	5	-0.61	25638311	22138	24.85	1140	1189	1140	1493	805	1149	1158.11	0.38	0	-1254	1228	1188	1119	1079	1010	1208	1099	72	344	500	800	1	1	14364144	164	16.31	0.48	12	0.15	70.00	2378.00	2380	20231122	-52.02	1050	20241115	8.76	1960	-41.73	20240108	1050	8.76	20241115	2380	-52.02	20231122	1050	8.76	20241115	0.00	N	196700	500	71 억		54503	N	N	0	N	00	N
76	20241118	140857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1156	7	2	0.61	20980406	18077	20.29	1140	1189	1140	1493	805	1149	1160.61	0.38	0	-1309	1228	1188	1119	1079	1010	1208	1099	72	344	500	800	1	1	14364144	166	16.51	0.49	12	0.13	70.00	2378.00	2380	20231122	-51.43	1050	20241115	10.10	1960	-41.02	20240108	1050	10.10	20241115	2380	-51.43	20231122	1050	10.10	20241115	0.00	N	196700	500	71 억		54503	N	N	0	N	00	N
77	20241118	130853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1151	2	2	0.17	19374492	16684	18.73	1140	1189	1140	1493	805	1149	1161.26	0.38	0	-1259	1228	1188	1119	1079	1010	1208	1099	72	344	500	800	1	1	14364144	165	16.44	0.48	12	0.12	70.00	2378.00	2380	20231122	-51.64	1050	20241115	9.62	1960	-41.28	20240108	1050	9.62	20241115	2380	-51.64	20231122	1050	9.62	20241115	0.00	N	196700	500	71 억		54503	N	N	0	N	00	N
78	20241118	120856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	6	2	0.52	18738672	16133	18.11	1140	1189	1140	1493	805	1149	1161.51	0.38	0	-746	1228	1188	1119	1079	1010	1208	1099	72	344	500	800	1	1	14364144	166	16.50	0.49	12	0.11	70.00	2378.00	2380	20231122	-51.47	1050	20241115	10.00	1960	-41.07	20240108	1050	10.00	20241115	2380	-51.47	20231122	1050	10.00	20241115	0.00	N	196700	500	71 억		54503	N	N	0	N	00	N
79	20241118	110856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1147	-2	5	-0.17	14237573	12212	13.71	1140	1189	1140	1493	805	1149	1165.87	0.38	0	-1723	1228	1188	1119	1079	1010	1208	1099	72	344	500	800	1	1	14364144	165	16.39	0.48	12	0.09	70.00	2378.00	2380	20231122	-51.81	1050	20241115	9.24	1960	-41.48	20240108	1050	9.24	20241115	2380	-51.81	20231122	1050	9.24	20241115	0.00	N	196700	500	71 억		54503	N	N	0	N	00	N
80	20241118	100845	57	100.00	KOSDAQ		화학	N	N	N	N		N	1153	4	2	0.35	13106788	11227	12.60	1140	1189	1140	1493	805	1149	1167.43	0.38	0	-1612	1228	1188	1119	1079	1010	1208	1099	72	344	500	800	1	1	14364144	166	16.47	0.48	12	0.08	70.00	2378.00	2380	20231122	-51.55	1050	20241115	9.81	1960	-41.17	20240108	1050	9.81	20241115	2380	-51.55	20231122	1050	9.81	20241115	0.00	N	196700	500	71 억		54503	N	N	0	N	00	N
81	20241118	090845	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	26	2	2.26	6331113	5444	6.11	1140	1189	1140	1493	805	1149	1162.95	0.38	0	-680	1228	1188	1119	1079	1010	1208	1099	72	344	500	800	1	1	14364144	169	16.79	0.49	12	0.04	70.00	2378.00	2380	20231122	-50.63	1050	20241115	11.90	1960	-40.05	20240108	1050	11.90	20241115	2380	-50.63	20231122	1050	11.90	20241115	0.00	N	196700	500	71 억		54503	N	N	0	N	00	N
82	20241115	160915	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1149	46	2	4.17	99813210	89069	88.30	1096	1159	1050	1433	773	1103	1120.63	0.41	0	-6326	1167	1134	1096	1063	1025	1116	1045	72	330	500	770	1	1	14364144	165	16.41	0.48	12	0.62	70.00	2378.00	2380	20231122	-51.72	1050	20241115	9.43	1960	-41.38	20240108	1050	9.43	20241115	2380	-51.72	20231122	1050	9.43	20241115	0.00	N	196700	500	71 억		59342	N	N	0	N	00	N
83	20241115	150941	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1150	47	2	4.26	99052323	88406	87.64	1096	1159	1050	1433	773	1103	1120.43	0.41	0	-6330	1167	1134	1096	1063	1025	1116	1045	72	330	500	770	1	1	14364144	165	16.43	0.48	12	0.62	70.00	2378.00	2380	20231122	-51.68	1050	20241115	9.52	1960	-41.33	20240108	1050	9.52	20241115	2380	-51.68	20231122	1050	9.52	20241115	0.00	N	196700	500	71 억		59342	N	N	0	N	00	N
84	20241115	140932	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1137	34	2	3.08	93128576	83226	82.51	1096	1159	1050	1433	773	1103	1118.98	0.41	0	-6537	1167	1134	1096	1063	1025	1116	1045	72	330	500	770	1	1	14364144	163	16.24	0.48	12	0.58	70.00	2378.00	2380	20231122	-52.23	1050	20241115	8.29	1960	-41.99	20240108	1050	8.29	20241115	2380	-52.23	20231122	1050	8.29	20241115	0.00	N	196700	500	71 억		59342	N	N	0	N	00	N
85	20241115	130932	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1158	55	2	4.99	89896405	80424	79.73	1096	1159	1050	1433	773	1103	1117.78	0.41	0	-6426	1167	1134	1096	1063	1025	1116	1045	72	330	500	770	1	1	14364144	166	16.54	0.49	12	0.56	70.00	2378.00	2380	20231122	-51.34	1050	20241115	10.29	1960	-40.92	20240108	1050	10.29	20241115	2380	-51.34	20231122	1050	10.29	20241115	0.00	N	196700	500	71 억		59342	N	N	0	N	00	N
86	20241115	120935	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1115	12	2	1.09	54333492	49405	48.98	1096	1117	1050	1433	773	1103	1099.76	0.41	0	-7106	1167	1134	1096	1063	1025	1116	1045	72	330	500	770	1	1	14364144	160	15.93	0.47	12	0.34	70.00	2378.00	2380	20231122	-53.15	1050	20241115	6.19	1960	-43.11	20240108	1050	6.19	20241115	2380	-53.15	20231122	1050	6.19	20241115	0.00	N	196700	500	71 억		59342	N	N	0	N	00	N
87	20241115	110911	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1109	6	2	0.54	50611433	46051	45.65	1096	1117	1050	1433	773	1103	1099.03	0.41	0	-6738	1167	1134	1096	1063	1025	1116	1045	72	330	500	770	1	1	14364144	159	15.84	0.47	12	0.32	70.00	2378.00	2380	20231122	-53.40	1050	20241115	5.62	1960	-43.42	20240108	1050	5.62	20241115	2380	-53.40	20231122	1050	5.62	20241115	0.00	N	196700	500	71 억		59342	N	N	0	N	00	N
88	20241115	100911	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1086	-17	5	-1.54	36550570	33394	33.11	1096	1106	1050	1433	773	1103	1094.53	0.41	0	-3408	1167	1134	1096	1063	1025	1116	1045	72	330	500	770	1	1	14364144	156	15.51	0.46	12	0.23	70.00	2378.00	2380	20231122	-54.37	1050	20241115	3.43	1960	-44.59	20240108	1050	3.43	20241115	2380	-54.37	20231122	1050	3.43	20241115	0.00	N	196700	500	71 억		59342	N	N	0	N	00	N
89	20241115	090832	57	100.00	KOSDAQ		화학	N	N	N	N		N	1099	-4	5	-0.36	17162971	15622	15.49	1096	1103	1083	1433	773	1103	1098.64	0.41	0	-343	1167	1134	1096	1063	1025	1116	1045	72	330	500	770	1	1	14364144	158	15.70	0.46	12	0.11	70.00	2378.00	2380	20231122	-53.82	1058	20241114	3.88	1960	-43.93	20240108	1058	3.88	20241114	2380	-53.82	20231122	1058	3.88	20241114	0.00	N	196700	500	71 억		59342	N	N	0	N	00	N
90	20241114	160905	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1104	-24	5	-2.13	108024175	98794	112.84	1128	1129	1058	1466	790	1128	1093.43	0.43	0	-4284	1176	1151	1131	1106	1086	1142	1097	72	338	500	780	1	1	14364144	159	15.77	0.46	12	0.69	70.00	2378.00	2380	20231122	-53.61	1058	20241114	4.35	1960	-43.67	20240108	1058	4.35	20241114	2380	-53.61	20231122	1058	4.35	20241114	0.00	N	196700	500	71 억		62276	N	N	0	N	00	N
91	20241114	150911	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1111	-17	5	-1.51	99815176	91416	104.41	1128	1129	1058	1466	790	1128	1091.88	0.43	0	-2970	1176	1151	1131	1106	1086	1142	1097	72	338	500	780	1	1	14364144	160	15.87	0.47	12	0.64	70.00	2378.00	2380	20231122	-53.32	1058	20241114	5.01	1960	-43.32	20240108	1058	5.01	20241114	2380	-53.32	20231122	1058	5.01	20241114	0.00	N	196700	500	71 억		62276	N	N	0	N	00	N
92	20241114	140904	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1097	-31	5	-2.75	54446350	49467	56.50	1128	1129	1058	1466	790	1128	1100.66	0.43	0	166	1176	1151	1131	1106	1086	1142	1097	72	338	500	780	1	1	14364144	158	15.67	0.46	12	0.34	70.00	2378.00	2380	20231122	-53.91	1058	20241114	3.69	1960	-44.03	20240108	1058	3.69	20241114	2380	-53.91	20231122	1058	3.69	20241114	0.00	N	196700	500	71 억		62276	N	N	0	N	00	N
93	20241114	130905	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1120	-8	5	-0.71	12292494	10965	12.52	1128	1129	1107	1466	790	1128	1121.07	0.43	0	415	1176	1151	1131	1106	1086	1142	1097	72	338	500	780	1	1	14364144	161	16.00	0.47	12	0.08	70.00	2378.00	2380	20231122	-52.94	1107	20241114	1.17	1960	-42.86	20240108	1107	1.17	20241114	2380	-52.94	20231122	1107	1.17	20241114	0.00	N	196700	500	71 억		62276	N	N	0	N	00	N
94	20241114	120903	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1116	-12	5	-1.06	12227453	10907	12.46	1128	1129	1107	1466	790	1128	1121.06	0.43	0	419	1176	1151	1131	1106	1086	1142	1097	72	338	500	780	1	1	14364144	160	15.94	0.47	12	0.08	70.00	2378.00	2380	20231122	-53.11	1107	20241114	0.81	1960	-43.06	20240108	1107	0.81	20241114	2380	-53.11	20231122	1107	0.81	20241114	0.00	N	196700	500	71 억		62276	N	N	0	N	00	N
95	20241114	110902	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1125	-3	5	-0.27	11392147	10158	11.60	1128	1129	1107	1466	790	1128	1121.50	0.43	0	419	1176	1151	1131	1106	1086	1142	1097	72	338	500	780	1	1	14364144	162	16.07	0.47	12	0.07	70.00	2378.00	2380	20231122	-52.73	1107	20241114	1.63	1960	-42.60	20240108	1107	1.63	20241114	2380	-52.73	20231122	1107	1.63	20241114	0.00	N	196700	500	71 억		62276	N	N	0	N	00	N
96	20241114	100922	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1119	-9	5	-0.80	4250806	3780	4.32	1128	1129	1107	1466	790	1128	1124.55	0.43	0	-720	1176	1151	1131	1106	1086	1142	1097	72	338	500	780	1	1	14364144	161	15.99	0.47	12	0.03	70.00	2378.00	2380	20231122	-52.98	1107	20241114	1.08	1960	-42.91	20240108	1107	1.08	20241114	2380	-52.98	20231122	1107	1.08	20241114	0.00	N	196700	500	71 억		62276	N	N	0	N	00	N
97	20241114	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1128	0	3	0.00	0	0	0.00	0	0	0	1466	790	1128	0.00	0.43	0	0	1176	1151	1131	1106	1086	1142	1097	72	338	500	780	1	1	14364144	162	16.11	0.47	12	0.00	70.00	2378.00	2380	20231122	-52.61	1111	20241113	1.53	1960	-42.45	20240108	1111	1.53	20241113	2380	-52.61	20231122	1111	1.53	20241113	0.00	N	196700	500	71 억		62276	N	N	0	N	00	N
98	20241113	160545	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1128	-32	5	-2.76	98749469	87552	100.49	1154	1156	1111	1508	812	1160	1127.90	0.45	0	-3853	1274	1216	1178	1120	1082	1198	1102	72	348	500	810	1	1	14364144	162	16.11	0.47	12	0.61	70.00	2378.00	2380	20231122	-52.61	1111	20241113	1.53	1960	-42.45	20240108	1111	1.53	20241113	2380	-52.61	20231122	1111	1.53	20241113	0.00	N	196700	500	71 억		64558	N	N	0	N	00	N
99	20241113	150613	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1124	-36	5	-3.10	92775064	82253	94.41	1154	1156	1111	1508	812	1160	1127.92	0.45	0	-3641	1274	1216	1178	1120	1082	1198	1102	72	348	500	810	1	1	14364144	161	16.06	0.47	12	0.57	70.00	2378.00	2380	20231122	-52.77	1111	20241113	1.17	1960	-42.65	20240108	1111	1.17	20241113	2380	-52.77	20231122	1111	1.17	20241113	0.00	N	196700	500	71 억		64558	N	N	0	N	00	N
100	20241113	140610	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1117	-43	5	-3.71	85014025	75310	86.44	1154	1156	1111	1508	812	1160	1128.85	0.45	0	-2821	1274	1216	1178	1120	1082	1198	1102	72	348	500	810	1	1	14364144	160	15.96	0.47	12	0.52	70.00	2378.00	2380	20231122	-53.07	1111	20241113	0.54	1960	-43.01	20240108	1111	0.54	20241113	2380	-53.07	20231122	1111	0.54	20241113	0.00	N	196700	500	71 억		64558	N	N	0	N	00	N
101	20241113	130609	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1120	-40	5	-3.45	75401087	66686	76.54	1154	1156	1111	1508	812	1160	1130.69	0.45	0	-2749	1274	1216	1178	1120	1082	1198	1102	72	348	500	810	1	1	14364144	161	16.00	0.47	12	0.46	70.00	2378.00	2380	20231122	-52.94	1111	20241113	0.81	1960	-42.86	20240108	1111	0.81	20241113	2380	-52.94	20231122	1111	0.81	20241113	0.00	N	196700	500	71 억		64558	N	N	0	N	00	N
102	20241113	120605	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1124	-36	5	-3.10	61429430	54196	62.20	1154	1156	1111	1508	812	1160	1133.47	0.45	0	-2390	1274	1216	1178	1120	1082	1198	1102	72	348	500	810	1	1	14364144	161	16.06	0.47	12	0.38	70.00	2378.00	2380	20231122	-52.77	1111	20241113	1.17	1960	-42.65	20240108	1111	1.17	20241113	2380	-52.77	20231122	1111	1.17	20241113	0.00	N	196700	500	71 억		64558	N	N	0	N	00	N
103	20241113	110603	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1125	-35	5	-3.02	59607643	52575	60.34	1154	1156	1111	1508	812	1160	1133.76	0.45	0	-2274	1274	1216	1178	1120	1082	1198	1102	72	348	500	810	1	1	14364144	162	16.07	0.47	12	0.37	70.00	2378.00	2380	20231122	-52.73	1111	20241113	1.26	1960	-42.60	20240108	1111	1.26	20241113	2380	-52.73	20231122	1111	1.26	20241113	0.00	N	196700	500	71 억		64558	N	N	0	N	00	N
104	20241113	100604	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1144	-16	5	-1.38	24901663	21737	24.95	1154	1156	1139	1508	812	1160	1145.59	0.45	0	-4522	1274	1216	1178	1120	1082	1198	1102	72	348	500	810	1	1	14364144	164	16.34	0.48	12	0.15	70.00	2378.00	2380	20231122	-51.93	1139	20241113	0.44	1960	-41.63	20240108	1139	0.44	20241113	2380	-51.93	20231122	1139	0.44	20241113	0.00	N	196700	500	71 억		64558	N	N	0	N	00	N
105	20241113	090556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1154	-6	5	-0.52	5620820	4874	5.59	1154	1154	1142	1508	812	1160	1153.23	0.45	0	270	1274	1216	1178	1120	1082	1198	1102	72	348	500	810	1	1	14364144	166	16.49	0.49	12	0.03	70.00	2378.00	2380	20231122	-51.51	1140	20241112	1.23	1960	-41.12	20240108	1140	1.23	20241112	2380	-51.51	20231122	1140	1.23	20241112	0.00	N	196700	500	71 억		64558	N	N	0	N	00	N
106	20241112	160833	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1160	-76	5	-6.15	103062761	87118	149.83	1236	1236	1140	1606	866	1236	1183.02	0.55	0	-16348	1312	1273	1254	1215	1196	1264	1206	72	370	500	860	1	1	14364144	167	16.57	0.49	12	0.61	70.00	2378.00	2380	20231122	-51.26	1140	20241112	1.75	1960	-40.82	20240108	1140	1.75	20241112	2380	-51.26	20231122	1140	1.75	20241112	0.00	N	196700	500	71 억		78917	N	N	0	N	00	N
107	20241112	150840	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1158	-78	5	-6.31	101387996	85675	147.35	1236	1236	1140	1606	866	1236	1183.40	0.55	0	-15886	1312	1273	1254	1215	1196	1264	1206	72	370	500	860	1	1	14364144	166	16.54	0.49	12	0.60	70.00	2378.00	2380	20231122	-51.34	1140	20241112	1.58	1960	-40.92	20240108	1140	1.58	20241112	2380	-51.34	20231122	1140	1.58	20241112	0.00	N	196700	500	71 억		78917	N	N	0	N	00	N
108	20241112	140844	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1167	-69	5	-5.58	91393171	77077	132.56	1236	1236	1140	1606	866	1236	1185.74	0.55	0	-14719	1312	1273	1254	1215	1196	1264	1206	72	370	500	860	1	1	14364144	168	16.67	0.49	12	0.54	70.00	2378.00	2380	20231122	-50.97	1140	20241112	2.37	1960	-40.46	20240108	1140	2.37	20241112	2380	-50.97	20231122	1140	2.37	20241112	0.00	N	196700	500	71 억		78917	N	N	0	N	00	N
109	20241112	130843	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1165	-71	5	-5.74	86164588	72600	124.86	1236	1236	1140	1606	866	1236	1186.84	0.55	0	-12247	1312	1273	1254	1215	1196	1264	1206	72	370	500	860	1	1	14364144	167	16.64	0.49	12	0.51	70.00	2378.00	2380	20231122	-51.05	1140	20241112	2.19	1960	-40.56	20240108	1140	2.19	20241112	2380	-51.05	20231122	1140	2.19	20241112	0.00	N	196700	500	71 억		78917	N	N	0	N	00	N
110	20241112	120841	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1170	-66	5	-5.34	74654451	62733	107.89	1236	1236	1140	1606	866	1236	1190.03	0.55	0	-9926	1312	1273	1254	1215	1196	1264	1206	72	370	500	860	1	1	14364144	168	16.71	0.49	12	0.44	70.00	2378.00	2380	20231122	-50.84	1140	20241112	2.63	1960	-40.31	20240108	1140	2.63	20241112	2380	-50.84	20231122	1140	2.63	20241112	0.00	N	196700	500	71 억		78917	N	N	0	N	00	N
111	20241112	110840	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1185	-51	5	-4.13	59299002	49677	85.44	1236	1236	1140	1606	866	1236	1193.69	0.55	0	-2029	1312	1273	1254	1215	1196	1264	1206	72	370	500	860	1	1	14364144	170	16.93	0.50	12	0.35	70.00	2378.00	2380	20231122	-50.21	1140	20241112	3.95	1960	-39.54	20240108	1140	3.95	20241112	2380	-50.21	20231122	1140	3.95	20241112	0.00	N	196700	500	71 억		78917	N	N	0	N	00	N
112	20241112	100837	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1184	-52	5	-4.21	48016119	40161	69.07	1236	1236	1140	1606	866	1236	1195.59	0.55	0	-1395	1312	1273	1254	1215	1196	1264	1206	72	370	500	860	1	1	14364144	170	16.91	0.50	12	0.28	70.00	2378.00	2380	20231122	-50.25	1140	20241112	3.86	1960	-39.59	20240108	1140	3.86	20241112	2380	-50.25	20231122	1140	3.86	20241112	0.00	N	196700	500	71 억		78917	N	N	0	N	00	N
113	20241112	090837	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1140	-96	5	-7.77	22370098	18584	31.96	1236	1236	1140	1606	866	1236	1203.73	0.55	0	2835	1312	1273	1254	1215	1196	1264	1206	72	370	500	860	1	1	14364144	164	16.29	0.48	12	0.13	70.00	2378.00	2380	20231122	-52.10	1140	20241112	0.00	1960	-41.84	20240108	1140	0.00	20241112	2380	-52.10	20231122	1140	0.00	20241112	0.00	N	196700	500	71 억		78917	Y	N	0	N	00	N
114	20241111	160831	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1236	-54	5	-4.19	73106590	58145	196.26	1290	1293	1235	1677	903	1290	1257.22	0.65	0	-15078	1326	1307	1282	1263	1238	1312	1268	72	387	500	900	1	1	14364144	178	17.66	0.52	12	0.40	70.00	2378.00	2380	20231122	-48.07	1235	20241111	0.08	1960	-36.94	20240108	1235	0.08	20241111	2380	-48.07	20231122	1235	0.08	20241111	0.00	N	196700	500	71 억		92680	N	N	0	N	00	N
115	20241111	150855	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1237	-53	5	-4.11	71220182	56619	191.11	1290	1293	1235	1677	903	1290	1257.79	0.65	0	-13932	1326	1307	1282	1263	1238	1312	1268	72	387	500	900	1	1	14364144	178	17.67	0.52	12	0.39	70.00	2378.00	2380	20231122	-48.03	1235	20241111	0.16	1960	-36.89	20240108	1235	0.16	20241111	2380	-48.03	20231122	1235	0.16	20241111	0.00	N	196700	500	71 억		92680	N	N	0	N	00	N
116	20241111	140844	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1240	-50	5	-3.88	63470263	50363	170.00	1290	1293	1235	1677	903	1290	1260.16	0.65	0	-12485	1326	1307	1282	1263	1238	1312	1268	72	387	500	900	1	1	14364144	178	17.71	0.52	12	0.35	70.00	2378.00	2380	20231122	-47.90	1235	20241111	0.40	1960	-36.73	20240108	1235	0.40	20241111	2380	-47.90	20231122	1235	0.40	20241111	0.00	N	196700	500	71 억		92680	N	N	0	N	00	N
117	20241111	130841	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1241	-49	5	-3.80	57869097	45840	154.73	1290	1293	1240	1677	903	1290	1262.31	0.65	0	-11268	1326	1307	1282	1263	1238	1312	1268	72	387	500	900	1	1	14364144	178	17.73	0.52	12	0.32	70.00	2378.00	2380	20231122	-47.86	1240	20241111	0.08	1960	-36.68	20240108	1240	0.08	20241111	2380	-47.86	20231122	1240	0.08	20241111	0.00	N	196700	500	71 억		92680	N	N	0	N	00	N
118	20241111	120838	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1253	-37	5	-2.87	35838001	28126	94.94	1290	1293	1246	1677	903	1290	1274.10	0.65	0	-9968	1326	1307	1282	1263	1238	1312	1268	72	387	500	900	1	1	14364144	180	17.90	0.53	12	0.20	70.00	2378.00	2380	20231122	-47.35	1246	20241111	0.56	1960	-36.07	20240108	1246	0.56	20241111	2380	-47.35	20231122	1246	0.56	20241111	0.00	N	196700	500	71 억		92680	N	N	0	N	00	N
119	20241111	110835	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1252	-38	5	-2.95	30655708	23987	80.97	1290	1293	1251	1677	903	1290	1277.93	0.65	0	-9343	1326	1307	1282	1263	1238	1312	1268	72	387	500	900	1	1	14364144	180	17.89	0.53	12	0.17	70.00	2378.00	2380	20231122	-47.39	1251	20241111	0.08	1960	-36.12	20240108	1251	0.08	20241111	2380	-47.39	20231122	1251	0.08	20241111	0.00	N	196700	500	71 억		92680	N	N	0	N	00	N
120	20241111	100831	57	100.00	KOSDAQ		화학	N	N	N	N		N	1264	-26	5	-2.02	25468908	19853	67.01	1290	1293	1260	1677	903	1290	1282.81	0.65	0	-7627	1326	1307	1282	1263	1238	1312	1268	72	387	500	900	1	1	14364144	182	18.06	0.53	12	0.14	70.00	2378.00	2380	20231122	-46.89	1257	20241108	0.56	1960	-35.51	20240108	1257	0.56	20241108	2380	-46.89	20231122	1257	0.56	20241108	0.00	N	196700	500	71 억		92680	N	N	0	N	00	N
121	20241111	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1275	-15	5	-1.16	19246391	14954	50.48	1290	1293	1275	1677	903	1290	1287.01	0.65	0	-5062	1326	1307	1282	1263	1238	1312	1268	72	387	500	900	1	1	14364144	183	18.21	0.54	12	0.10	70.00	2378.00	2380	20231122	-46.43	1257	20241108	1.43	1960	-34.95	20240108	1257	1.43	20241108	2380	-46.43	20231122	1257	1.43	20241108	0.00	N	196700	500	71 억		92680	N	N	0	N	00	N
122	20241108	160823	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1290	-9	5	-0.69	37830339	29624	52.65	1290	1301	1257	1688	910	1299	1276.80	0.67	0	-6719	1321	1309	1293	1281	1265	1316	1288	72	389	500	900	1	1	14364144	185	18.43	0.54	12	0.21	70.00	2378.00	2380	20231122	-45.80	1257	20241108	2.63	1960	-34.18	20240108	1257	2.63	20241108	2380	-45.80	20231122	1257	2.63	20241108	0.00	N	196700	500	71 억		96837	N	N	0	N	00	N
123	20241108	150831	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1270	-29	5	-2.23	35277567	27632	49.11	1290	1301	1257	1688	910	1299	1276.46	0.67	0	-5617	1321	1309	1293	1281	1265	1316	1288	72	389	500	900	1	1	14364144	182	18.14	0.53	12	0.19	70.00	2378.00	2380	20231122	-46.64	1257	20241108	1.03	1960	-35.20	20240108	1257	1.03	20241108	2380	-46.64	20231122	1257	1.03	20241108	0.00	N	196700	500	71 억		96837	N	N	0	N	00	N
124	20241108	140830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1279	-20	5	-1.54	17378342	13464	23.93	1290	1301	1279	1688	910	1299	1290.54	0.67	0	-1721	1321	1309	1293	1281	1265	1316	1288	72	389	500	900	1	1	14364144	184	18.27	0.54	12	0.09	70.00	2378.00	2380	20231122	-46.26	1260	20240906	1.51	1960	-34.74	20240108	1260	1.51	20240906	2380	-46.26	20231122	1260	1.51	20240906	0.00	N	196700	500	71 억		96837	N	N	0	N	00	N
125	20241108	130833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1291	-8	5	-0.62	14140556	10938	19.44	1290	1301	1283	1688	910	1299	1292.62	0.67	0	-1058	1321	1309	1293	1281	1265	1316	1288	72	389	500	900	1	1	14364144	185	18.44	0.54	12	0.08	70.00	2378.00	2380	20231122	-45.76	1260	20240906	2.46	1960	-34.13	20240108	1260	2.46	20240906	2380	-45.76	20231122	1260	2.46	20240906	0.00	N	196700	500	71 억		96837	N	N	0	N	00	N
126	20241108	120831	57	100.00	KOSDAQ		화학	N	N	N	N		N	1290	-9	5	-0.69	13474528	10422	18.52	1290	1301	1283	1688	910	1299	1292.72	0.67	0	-945	1321	1309	1293	1281	1265	1316	1288	72	389	500	900	1	1	14364144	185	18.43	0.54	12	0.07	70.00	2378.00	2380	20231122	-45.80	1260	20240906	2.38	1960	-34.18	20240108	1260	2.38	20240906	2380	-45.80	20231122	1260	2.38	20240906	0.00	N	196700	500	71 억		96837	N	N	0	N	00	N
127	20241108	110830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1288	-11	5	-0.85	10774590	8325	14.80	1290	1301	1283	1688	910	1299	1294.07	0.67	0	-934	1321	1309	1293	1281	1265	1316	1288	72	389	500	900	1	1	14364144	185	18.40	0.54	12	0.06	70.00	2378.00	2380	20231122	-45.88	1260	20240906	2.22	1960	-34.29	20240108	1260	2.22	20240906	2380	-45.88	20231122	1260	2.22	20240906	0.00	N	196700	500	71 억		96837	N	N	0	N	00	N
128	20241108	100840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1293	-6	5	-0.46	10624832	8209	14.59	1290	1301	1283	1688	910	1299	1294.12	0.67	0	-934	1321	1309	1293	1281	1265	1316	1288	72	389	500	900	1	1	14364144	186	18.47	0.54	12	0.06	70.00	2378.00	2380	20231122	-45.67	1260	20240906	2.62	1960	-34.03	20240108	1260	2.62	20240906	2380	-45.67	20231122	1260	2.62	20240906	0.00	N	196700	500	71 억		96837	N	N	0	N	00	N
129	20241108	090824	57	100.00	KOSDAQ		화학	N	N	N	N		N	1285	-14	5	-1.08	9450788	7301	12.98	1290	1301	1283	1688	910	1299	1294.26	0.67	0	-857	1321	1309	1293	1281	1265	1316	1288	72	389	500	900	1	1	14364144	185	18.36	0.54	12	0.05	70.00	2378.00	2380	20231122	-46.01	1260	20240906	1.98	1960	-34.44	20240108	1260	1.98	20240906	2380	-46.01	20231122	1260	1.98	20240906	0.00	N	196700	500	71 억		96837	N	N	0	N	00	N
130	20241107	160824	57	100.00	KOSDAQ		화학	N	N	N	N		N	1299	5	2	0.39	72556302	56269	81.66	1294	1305	1277	1682	906	1294	1289.45	0.69	0	-1745	1360	1326	1310	1276	1260	1319	1269	72	388	500	900	1	1	14364144	187	18.56	0.55	12	0.39	70.00	2378.00	2380	20231122	-45.42	1260	20240906	3.10	1960	-33.72	20240108	1260	3.10	20240906	2380	-45.42	20231122	1260	3.10	20240906	0.00	N	196700	500	71 억		98659	N	N	0	N	00	N
131	20241107	150828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1295	1	2	0.08	69883902	54205	78.67	1294	1305	1277	1682	906	1294	1289.25	0.69	0	-460	1360	1326	1310	1276	1260	1319	1269	72	388	500	900	1	1	14364144	186	18.50	0.54	12	0.38	70.00	2378.00	2380	20231122	-45.59	1260	20240906	2.78	1960	-33.93	20240108	1260	2.78	20240906	2380	-45.59	20231122	1260	2.78	20240906	0.00	N	196700	500	71 억		98659	N	N	0	N	00	N
132	20241107	140831	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	6	2	0.46	58829449	45589	66.16	1294	1305	1277	1682	906	1294	1290.43	0.69	0	-430	1360	1326	1310	1276	1260	1319	1269	72	388	500	900	1	1	14364144	187	18.57	0.55	12	0.32	70.00	2378.00	2380	20231122	-45.38	1260	20240906	3.17	1960	-33.67	20240108	1260	3.17	20240906	2380	-45.38	20231122	1260	3.17	20240906	0.00	N	196700	500	71 억		98659	N	N	0	N	00	N
133	20241107	130832	57	100.00	KOSDAQ		화학	N	N	N	N		N	1304	10	2	0.77	52059285	40344	58.55	1294	1305	1277	1682	906	1294	1290.38	0.69	0	-1477	1360	1326	1310	1276	1260	1319	1269	72	388	500	900	1	1	14364144	187	18.63	0.55	12	0.28	70.00	2378.00	2380	20231122	-45.21	1260	20240906	3.49	1960	-33.47	20240108	1260	3.49	20240906	2380	-45.21	20231122	1260	3.49	20240906	0.00	N	196700	500	71 억		98659	N	N	0	N	00	N
134	20241107	120828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1293	-1	5	-0.08	35184306	27304	39.63	1294	1294	1277	1682	906	1294	1288.61	0.69	0	-1318	1360	1326	1310	1276	1260	1319	1269	72	388	500	900	1	1	14364144	186	18.47	0.54	12	0.19	70.00	2378.00	2380	20231122	-45.67	1260	20240906	2.62	1960	-34.03	20240108	1260	2.62	20240906	2380	-45.67	20231122	1260	2.62	20240906	0.00	N	196700	500	71 억		98659	N	N	0	N	00	N
135	20241107	110825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1287	-7	5	-0.54	33274126	25821	37.47	1294	1294	1277	1682	906	1294	1288.65	0.69	0	-752	1360	1326	1310	1276	1260	1319	1269	72	388	500	900	1	1	14364144	185	18.39	0.54	12	0.18	70.00	2378.00	2380	20231122	-45.92	1260	20240906	2.14	1960	-34.34	20240108	1260	2.14	20240906	2380	-45.92	20231122	1260	2.14	20240906	0.00	N	196700	500	71 억		98659	N	N	0	N	00	N
136	20241107	100826	57	100.00	KOSDAQ		화학	N	N	N	N		N	1293	-1	5	-0.08	19726559	15248	22.13	1294	1294	1289	1682	906	1294	1293.71	0.69	0	-554	1360	1326	1310	1276	1260	1319	1269	72	388	500	900	1	1	14364144	186	18.47	0.54	12	0.11	70.00	2378.00	2380	20231122	-45.67	1260	20240906	2.62	1960	-34.03	20240108	1260	2.62	20240906	2380	-45.67	20231122	1260	2.62	20240906	0.00	N	196700	500	71 억		98659	N	N	0	N	00	N
137	20241107	090825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1293	-1	5	-0.08	16015467	12378	17.96	1294	1294	1290	1682	906	1294	1293.87	0.69	0	-574	1360	1326	1310	1276	1260	1319	1269	72	388	500	900	1	1	14364144	186	18.47	0.54	12	0.09	70.00	2378.00	2380	20231122	-45.67	1260	20240906	2.62	1960	-34.03	20240108	1260	2.62	20240906	2380	-45.67	20231122	1260	2.62	20240906	0.00	N	196700	500	71 억		98659	N	N	0	N	00	N
138	20241106	160832	57	100.00	KOSDAQ		화학	N	N	N	N		N	1294	-50	5	-3.72	91352454	68905	864.55	1344	1344	1294	1747	941	1344	1325.77	0.69	0	-695	1350	1347	1342	1339	1334	1344	1336	72	403	500	940	1	1	14364144	186	18.49	0.54	12	0.48	70.00	2378.00	2380	20231122	-45.63	1260	20240906	2.70	1960	-33.98	20240108	1260	2.70	20240906	2380	-45.63	20231122	1260	2.70	20240906	0.00	N	196700	500	71 억		99636	N	N	0	N	00	N
139	20241106	150858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1311	-33	5	-2.46	88620632	66797	838.11	1344	1344	1296	1747	941	1344	1326.72	0.69	0	478	1350	1347	1342	1339	1334	1344	1336	72	403	500	940	1	1	14364144	188	18.73	0.55	12	0.47	70.00	2378.00	2380	20231122	-44.92	1260	20240906	4.05	1960	-33.11	20240108	1260	4.05	20240906	2380	-44.92	20231122	1260	4.05	20240906	0.00	N	196700	500	71 억		99636	N	N	0	N	00	N
140	20241106	140850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1324	-20	5	-1.49	79932387	60142	754.60	1344	1344	1313	1747	941	1344	1329.06	0.69	0	-252	1350	1347	1342	1339	1334	1344	1336	72	403	500	940	1	1	14364144	190	18.91	0.56	12	0.42	70.00	2378.00	2380	20231122	-44.37	1260	20240906	5.08	1960	-32.45	20240108	1260	5.08	20240906	2380	-44.37	20231122	1260	5.08	20240906	0.00	N	196700	500	71 억		99636	N	N	0	N	00	N
141	20241106	130900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1314	-30	5	-2.23	79302162	59664	748.61	1344	1344	1313	1747	941	1344	1329.15	0.69	0	76	1350	1347	1342	1339	1334	1344	1336	72	403	500	940	1	1	14364144	189	18.77	0.55	12	0.42	70.00	2378.00	2380	20231122	-44.79	1260	20240906	4.29	1960	-32.96	20240108	1260	4.29	20240906	2380	-44.79	20231122	1260	4.29	20240906	0.00	N	196700	500	71 억		99636	N	N	0	N	00	N
142	20241106	120831	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	-24	5	-1.79	75760677	56970	714.81	1344	1344	1318	1747	941	1344	1329.83	0.69	0	1718	1350	1347	1342	1339	1334	1344	1336	72	403	500	940	1	1	14364144	190	18.86	0.56	12	0.40	70.00	2378.00	2380	20231122	-44.54	1260	20240906	4.76	1960	-32.65	20240108	1260	4.76	20240906	2380	-44.54	20231122	1260	4.76	20240906	0.00	N	196700	500	71 억		99636	N	N	0	N	00	N
143	20241106	110834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1336	-8	5	-0.60	54627061	41029	514.79	1344	1344	1327	1747	941	1344	1331.43	0.69	0	868	1350	1347	1342	1339	1334	1344	1336	72	403	500	940	1	1	14364144	192	19.09	0.56	12	0.29	70.00	2378.00	2380	20231122	-43.87	1260	20240906	6.03	1960	-31.84	20240108	1260	6.03	20240906	2380	-43.87	20231122	1260	6.03	20240906	0.00	N	196700	500	71 억		99636	N	N	0	N	00	N
144	20241106	100842	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	-5	5	-0.37	12653955	9477	118.91	1344	1344	1333	1747	941	1344	1335.23	0.69	0	-151	1350	1347	1342	1339	1334	1344	1336	72	403	500	940	1	1	14364144	192	19.13	0.56	12	0.07	70.00	2378.00	2380	20231122	-43.74	1260	20240906	6.27	1960	-31.68	20240108	1260	6.27	20240906	2380	-43.74	20231122	1260	6.27	20240906	0.00	N	196700	500	71 억		99636	N	N	0	N	00	N
145	20241106	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-9	5	-0.67	631854	471	5.91	1344	1344	1335	1747	941	1344	1341.52	0.69	0	89	1350	1347	1342	1339	1334	1344	1336	72	403	500	940	1	1	14364144	192	19.07	0.56	12	0.00	70.00	2378.00	2380	20231122	-43.91	1260	20240906	5.95	1960	-31.89	20240108	1260	5.95	20240906	2380	-43.91	20231122	1260	5.95	20240906	0.00	N	196700	500	71 억		99636	N	N	0	N	00	N
146	20241105	160809	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	-1	5	-0.07	10696992	7970	30.58	1345	1345	1337	1748	942	1345	1342.11	0.70	0	-222	1353	1348	1340	1335	1327	1351	1338	72	403	500	940	1	1	14364144	193	19.20	0.57	12	0.06	70.00	2378.00	2380	20231122	-43.53	1260	20240906	6.67	1960	-31.43	20240108	1260	6.67	20240906	2380	-43.53	20231122	1260	6.67	20240906	0.00	N	196700	500	71 억		99833	N	N	0	N	00	N
147	20241105	150827	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-5	5	-0.37	9280916	6915	26.53	1345	1345	1337	1748	942	1345	1342.09	0.70	0	-213	1353	1348	1340	1335	1327	1351	1338	72	403	500	940	1	1	14364144	192	19.14	0.56	12	0.05	70.00	2378.00	2380	20231122	-43.70	1260	20240906	6.35	1960	-31.63	20240108	1260	6.35	20240906	2380	-43.70	20231122	1260	6.35	20240906	0.00	N	196700	500	71 억		99833	N	N	0	N	00	N
148	20241105	140822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-5	5	-0.37	8242585	6139	23.55	1345	1345	1337	1748	942	1345	1342.61	0.70	0	-212	1353	1348	1340	1335	1327	1351	1338	72	403	500	940	1	1	14364144	192	19.14	0.56	12	0.04	70.00	2378.00	2380	20231122	-43.70	1260	20240906	6.35	1960	-31.63	20240108	1260	6.35	20240906	2380	-43.70	20231122	1260	6.35	20240906	0.00	N	196700	500	71 억		99833	N	N	0	N	00	N
149	20241105	130828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-4	5	-0.30	7190283	5354	20.54	1345	1345	1337	1748	942	1345	1342.92	0.70	0	-212	1353	1348	1340	1335	1327	1351	1338	72	403	500	940	1	1	14364144	193	19.16	0.56	12	0.04	70.00	2378.00	2380	20231122	-43.66	1260	20240906	6.43	1960	-31.58	20240108	1260	6.43	20240906	2380	-43.66	20231122	1260	6.43	20240906	0.00	N	196700	500	71 억		99833	N	N	0	N	00	N
150	20241105	120820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-4	5	-0.30	7148725	5323	20.42	1345	1345	1337	1748	942	1345	1342.94	0.70	0	-212	1353	1348	1340	1335	1327	1351	1338	72	403	500	940	1	1	14364144	193	19.16	0.56	12	0.04	70.00	2378.00	2380	20231122	-43.66	1260	20240906	6.43	1960	-31.58	20240108	1260	6.43	20240906	2380	-43.66	20231122	1260	6.43	20240906	0.00	N	196700	500	71 억		99833	N	N	0	N	00	N
151	20241105	110809	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-4	5	-0.30	6566962	4889	18.76	1345	1345	1337	1748	942	1345	1343.16	0.70	0	-181	1353	1348	1340	1335	1327	1351	1338	72	403	500	940	1	1	14364144	193	19.16	0.56	12	0.03	70.00	2378.00	2380	20231122	-43.66	1260	20240906	6.43	1960	-31.58	20240108	1260	6.43	20240906	2380	-43.66	20231122	1260	6.43	20240906	0.00	N	196700	500	71 억		99833	N	N	0	N	00	N
152	20241105	100818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	-6	5	-0.45	5821760	4332	16.62	1345	1345	1337	1748	942	1345	1343.86	0.70	0	-179	1353	1348	1340	1335	1327	1351	1338	72	403	500	940	1	1	14364144	192	19.13	0.56	12	0.03	70.00	2378.00	2380	20231122	-43.74	1260	20240906	6.27	1960	-31.68	20240108	1260	6.27	20240906	2380	-43.74	20231122	1260	6.27	20240906	0.00	N	196700	500	71 억		99833	N	N	0	N	00	N
153	20241105	090814	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	0	3	0.00	3852453	2865	10.99	1345	1345	1337	1748	942	1345	1344.64	0.70	0	-92	1353	1348	1340	1335	1327	1351	1338	72	403	500	940	1	1	14364144	193	19.21	0.57	12	0.02	70.00	2378.00	2380	20231122	-43.49	1260	20240906	6.75	1960	-31.38	20240108	1260	6.75	20240906	2380	-43.49	20231122	1260	6.75	20240906	0.00	N	196700	500	71 억		99833	N	N	0	N	00	N
154	20241104	160811	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	0	3	0.00	34877837	26065	156.35	1345	1345	1332	1748	942	1345	1338.05	0.70	0	-4505	1355	1349	1340	1334	1325	1353	1338	72	403	500	940	1	1	14364144	193	19.21	0.57	12	0.18	70.00	2378.00	2380	20231122	-43.49	1260	20240906	6.75	1960	-31.38	20240108	1260	6.75	20240906	2380	-43.49	20231122	1260	6.75	20240906	0.00	N	196700	500	71 억		101061	N	N	0	N	00	N
155	20241104	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	-2	5	-0.15	32552141	24334	145.97	1345	1345	1332	1748	942	1345	1337.65	0.70	0	-4505	1355	1349	1340	1334	1325	1353	1338	72	403	500	940	1	1	14364144	193	19.19	0.56	12	0.17	70.00	2378.00	2380	20231122	-43.57	1260	20240906	6.59	1960	-31.48	20240108	1260	6.59	20240906	2380	-43.57	20231122	1260	6.59	20240906	0.00	N	196700	500	71 억		101061	N	N	0	N	00	N
156	20241104	140811	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	-2	5	-0.15	31630715	23647	141.85	1345	1345	1332	1748	942	1345	1337.55	0.70	0	-4502	1355	1349	1340	1334	1325	1353	1338	72	403	500	940	1	1	14364144	193	19.19	0.56	12	0.16	70.00	2378.00	2380	20231122	-43.57	1260	20240906	6.59	1960	-31.48	20240108	1260	6.59	20240906	2380	-43.57	20231122	1260	6.59	20240906	0.00	N	196700	500	71 억		101061	N	N	0	N	00	N
157	20241104	130752	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-7	5	-0.52	28165025	21057	126.31	1345	1345	1332	1748	942	1345	1337.48	0.70	0	-3108	1355	1349	1340	1334	1325	1353	1338	72	403	500	940	1	1	14364144	192	19.11	0.56	12	0.15	70.00	2378.00	2380	20231122	-43.78	1260	20240906	6.19	1960	-31.73	20240108	1260	6.19	20240906	2380	-43.78	20231122	1260	6.19	20240906	0.00	N	196700	500	71 억		101061	N	N	0	N	00	N
158	20241104	120800	57	100.00	KOSDAQ		화학	N	N	N	N		N	1334	-11	5	-0.82	24779407	18520	111.09	1345	1345	1333	1748	942	1345	1337.89	0.70	0	-2395	1355	1349	1340	1334	1325	1353	1338	72	403	500	940	1	1	14364144	192	19.06	0.56	12	0.13	70.00	2378.00	2380	20231122	-43.95	1260	20240906	5.87	1960	-31.94	20240108	1260	5.87	20240906	2380	-43.95	20231122	1260	5.87	20240906	0.00	N	196700	500	71 억		101061	N	N	0	N	00	N
159	20241104	110754	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-7	5	-0.52	19787332	14781	88.66	1345	1345	1333	1748	942	1345	1338.60	0.70	0	-2191	1355	1349	1340	1334	1325	1353	1338	72	403	500	940	1	1	14364144	192	19.11	0.56	12	0.10	70.00	2378.00	2380	20231122	-43.78	1260	20240906	6.19	1960	-31.73	20240108	1260	6.19	20240906	2380	-43.78	20231122	1260	6.19	20240906	0.00	N	196700	500	71 억		101061	N	N	0	N	00	N
160	20241104	100745	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-8	5	-0.59	9351388	6978	41.86	1345	1345	1333	1748	942	1345	1339.96	0.70	0	-1143	1355	1349	1340	1334	1325	1353	1338	72	403	500	940	1	1	14364144	192	19.10	0.56	12	0.05	70.00	2378.00	2380	20231122	-43.82	1260	20240906	6.11	1960	-31.79	20240108	1260	6.11	20240906	2380	-43.82	20231122	1260	6.11	20240906	0.00	N	196700	500	71 억		101061	N	N	0	N	00	N
161	20241104	090756	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-4	5	-0.30	4668469	3474	20.84	1345	1345	1335	1748	942	1345	1343.75	0.70	0	-470	1355	1349	1340	1334	1325	1353	1338	72	403	500	940	1	1	14364144	193	19.16	0.56	12	0.02	70.00	2378.00	2380	20231122	-43.66	1260	20240906	6.43	1960	-31.58	20240108	1260	6.43	20240906	2380	-43.66	20231122	1260	6.43	20240906	0.00	N	196700	500	71 억		101061	N	N	0	N	00	N
162	20241101	160729	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	3	2	0.22	22286594	16671	90.40	1342	1346	1331	1744	940	1342	1336.46	0.71	0	-2314	1356	1348	1338	1330	1320	1353	1335	72	402	500	930	1	1	14364144	193	19.21	0.57	12	0.12	70.00	2378.00	2380	20231122	-43.49	1260	20240906	6.75	1960	-31.38	20240108	1260	6.75	20240906	2380	-43.49	20231122	1260	6.75	20240906	0.00	N	196700	500	71 억		102314	N	N	0	N	00	N
163	20241101	150746	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-4	5	-0.30	21163702	15831	85.84	1342	1346	1331	1744	940	1342	1336.44	0.71	0	-2312	1356	1348	1338	1330	1320	1353	1335	72	402	500	930	1	1	14364144	192	19.11	0.56	12	0.11	70.00	2378.00	2380	20231122	-43.78	1260	20240906	6.19	1960	-31.73	20240108	1260	6.19	20240906	2380	-43.78	20231122	1260	6.19	20240906	0.00	N	196700	500	71 억		102314	N	N	0	N	00	N
164	20241101	140721	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-7	5	-0.52	20343967	15217	82.51	1342	1346	1331	1744	940	1342	1336.50	0.71	0	-2298	1356	1348	1338	1330	1320	1353	1335	72	402	500	930	1	1	14364144	192	19.07	0.56	12	0.11	70.00	2378.00	2380	20231122	-43.91	1260	20240906	5.95	1960	-31.89	20240108	1260	5.95	20240906	2380	-43.91	20231122	1260	5.95	20240906	0.00	N	196700	500	71 억		102314	N	N	0	N	00	N
165	20241101	130856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1334	-8	5	-0.60	14738455	11009	59.70	1342	1346	1332	1744	940	1342	1338.38	0.71	0	-741	1356	1348	1338	1330	1320	1353	1335	72	402	500	930	1	1	14364144	192	19.06	0.56	12	0.08	70.00	2378.00	2380	20231122	-43.95	1260	20240906	5.87	1960	-31.94	20240108	1260	5.87	20240906	2380	-43.95	20231122	1260	5.87	20240906	0.00	N	196700	500	71 억		102314	N	N	0	N	00	N
166	20241101	120857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1333	-9	5	-0.67	11675028	8710	47.23	1342	1346	1333	1744	940	1342	1340.17	0.71	0	-620	1356	1348	1338	1330	1320	1353	1335	72	402	500	930	1	1	14364144	191	19.04	0.56	12	0.06	70.00	2378.00	2380	20231122	-43.99	1260	20240906	5.79	1960	-31.99	20240108	1260	5.79	20240906	2380	-43.99	20231122	1260	5.79	20240906	0.00	N	196700	500	71 억		102314	N	N	0	N	00	N
167	20241101	110853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	0	3	0.00	9228784	6877	37.29	1342	1346	1335	1744	940	1342	1341.97	0.71	0	-609	1356	1348	1338	1330	1320	1353	1335	72	402	500	930	1	1	14364144	193	19.17	0.56	12	0.05	70.00	2378.00	2380	20231122	-43.61	1260	20240906	6.51	1960	-31.53	20240108	1260	6.51	20240906	2380	-43.61	20231122	1260	6.51	20240906	0.00	N	196700	500	71 억		102314	N	N	0	N	00	N
168	20241101	100855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1346	4	2	0.30	8960384	6677	36.21	1342	1346	1335	1744	940	1342	1341.97	0.71	0	-629	1356	1348	1338	1330	1320	1353	1335	72	402	500	930	1	1	14364144	193	19.23	0.57	12	0.05	70.00	2378.00	2380	20231122	-43.45	1260	20240906	6.83	1960	-31.33	20240108	1260	6.83	20240906	2380	-43.45	20231122	1260	6.83	20240906	0.00	N	196700	500	71 억		102314	N	N	0	N	00	N
169	20241101	090852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-1	5	-0.07	5120022	3816	20.69	1342	1342	1341	1744	940	1342	1341.60	0.71	0	-483	1356	1348	1338	1330	1320	1353	1335	72	402	500	930	1	1	14364144	193	19.16	0.56	12	0.03	70.00	2378.00	2380	20231122	-43.66	1260	20240906	6.43	1960	-31.58	20240108	1260	6.43	20240906	2380	-43.66	20231122	1260	6.43	20240906	0.00	N	196700	500	71 억		102314	N	N	0	N	00	N