KissMeData/082660/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	160716	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	-22	5	-4.93	585510575	1379394	46.62	446	446	415	579	313	446	424.47	1.45	0	-323613	478	461	431	414	384	470	423	433	133	500	260	1	1	86620869	367	-2.40	1.10	12	1.59	-177.00	384.00	1930	20230421	-78.03	401	20231129	5.74	1930	-78.03	20230421	401	5.74	20231129	1930	-78.03	20230421	401	5.74	20231129	0.03	N	082660	500	433 억		1256836	N	N	0	N	00	N
3	20231130	150717	57	100.00	KOSDAQ		화학	N	N	N	N		N	420	-26	5	-5.83	543926946	1280755	43.28	446	446	415	579	313	446	424.69	1.45	0	-299438	478	461	431	414	384	470	423	433	133	500	260	1	1	86620869	364	-2.37	1.09	12	1.48	-177.00	384.00	1930	20230421	-78.24	401	20231129	4.74	1930	-78.24	20230421	401	4.74	20231129	1930	-78.24	20230421	401	4.74	20231129	0.03	N	082660	500	433 억		1256836	N	N	0	N	00	N
4	20231130	140713	57	100.00	KOSDAQ		화학	N	N	N	N		N	420	-26	5	-5.83	486624512	1144032	38.66	446	446	415	579	313	446	425.36	1.45	0	-285675	478	461	431	414	384	470	423	433	133	500	260	1	1	86620869	364	-2.37	1.09	12	1.32	-177.00	384.00	1930	20230421	-78.24	401	20231129	4.74	1930	-78.24	20230421	401	4.74	20231129	1930	-78.24	20230421	401	4.74	20231129	0.03	N	082660	500	433 억		1256836	N	N	0	N	00	N
5	20231130	130711	57	100.00	KOSDAQ		화학	N	N	N	N		N	418	-28	5	-6.28	432260738	1014240	34.28	446	446	415	579	313	446	426.19	1.45	0	-279188	478	461	431	414	384	470	423	433	133	500	260	1	1	86620869	362	-2.36	1.09	12	1.17	-177.00	384.00	1930	20230421	-78.34	401	20231129	4.24	1930	-78.34	20230421	401	4.24	20231129	1930	-78.34	20230421	401	4.24	20231129	0.03	N	082660	500	433 억		1256836	N	N	0	N	00	N
6	20231130	120722	57	100.00	KOSDAQ		화학	N	N	N	N		N	419	-27	5	-6.05	354589957	829307	28.03	446	446	415	579	313	446	427.57	1.45	0	-240953	478	461	431	414	384	470	423	433	133	500	260	1	1	86620869	363	-2.37	1.09	12	0.96	-177.00	384.00	1930	20230421	-78.29	401	20231129	4.49	1930	-78.29	20230421	401	4.49	20231129	1930	-78.29	20230421	401	4.49	20231129	0.03	N	082660	500	433 억		1256836	N	N	0	N	00	N
7	20231130	110716	57	100.00	KOSDAQ		화학	N	N	N	N		N	421	-25	5	-5.61	288684820	672933	22.74	446	446	415	579	313	446	428.99	1.45	0	-217226	478	461	431	414	384	470	423	433	133	500	260	1	1	86620869	365	-2.38	1.10	12	0.78	-177.00	384.00	1930	20230421	-78.19	401	20231129	4.99	1930	-78.19	20230421	401	4.99	20231129	1930	-78.19	20230421	401	4.99	20231129	0.03	N	082660	500	433 억		1256836	N	N	0	N	00	N
8	20231130	100712	57	100.00	KOSDAQ		화학	N	N	N	N		N	430	-16	5	-3.59	167752989	385412	13.03	446	446	426	579	313	446	435.26	1.45	0	-104127	478	461	431	414	384	470	423	433	133	500	260	1	1	86620869	372	-2.43	1.12	12	0.44	-177.00	384.00	1930	20230421	-77.72	401	20231129	7.23	1930	-77.72	20230421	401	7.23	20231129	1930	-77.72	20230421	401	7.23	20231129	0.03	N	082660	500	433 억		1256836	N	N	0	N	00	N
9	20231130	090713	57	100.00	KOSDAQ		화학	N	N	N	N		N	445	-1	5	-0.22	63026031	143876	4.86	446	446	430	579	313	446	438.06	1.45	0	2851	478	461	431	414	384	470	423	433	133	500	260	1	1	86620869	385	-2.51	1.16	12	0.17	-177.00	384.00	1930	20230421	-76.94	401	20231129	10.97	1930	-76.94	20230421	401	10.97	20231129	1930	-76.94	20230421	401	10.97	20231129	0.03	N	082660	500	433 억		1256836	N	N	0	N	00	N
10	20231129	160710	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	446	6	2	1.36	1224650289	2907878	213.73	440	448	401	572	308	440	421.04	0.71	0	584782	460	450	443	433	426	446	429	433	132	500	260	1	1	86620869	386	-2.52	1.16	12	3.36	-177.00	384.00	1930	20230421	-76.89	401	20231129	11.22	1930	-76.89	20230421	401	11.22	20231129	1930	-76.89	20230421	401	11.22	20231129	0.03	N	082660	500	433 억		619253	N	N	0	N	00	N
11	20231129	150715	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	437	-3	5	-0.68	1139574884	2715423	199.59	440	440	401	572	308	440	419.67	0.71	0	626801	460	450	443	433	426	446	429	433	132	500	260	1	1	86620869	379	-2.47	1.14	12	3.13	-177.00	384.00	1930	20230421	-77.36	401	20231129	8.98	1930	-77.36	20230421	401	8.98	20231129	1930	-77.36	20230421	401	8.98	20231129	0.03	N	082660	500	433 억		619253	N	N	0	N	00	N
12	20231129	140711	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	428	-12	5	-2.73	1018505094	2433270	178.85	440	440	401	572	308	440	418.57	0.71	0	580429	460	450	443	433	426	446	429	433	132	500	260	1	1	86620869	371	-2.42	1.11	12	2.81	-177.00	384.00	1930	20230421	-77.82	401	20231129	6.73	1930	-77.82	20230421	401	6.73	20231129	1930	-77.82	20230421	401	6.73	20231129	0.03	N	082660	500	433 억		619253	N	N	0	N	00	N
13	20231129	130713	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	427	-13	5	-2.95	942603256	2255724	165.80	440	440	401	572	308	440	417.87	0.71	0	546518	460	450	443	433	426	446	429	433	132	500	260	1	1	86620869	370	-2.41	1.11	12	2.60	-177.00	384.00	1930	20230421	-77.88	401	20231129	6.48	1930	-77.88	20230421	401	6.48	20231129	1930	-77.88	20230421	401	6.48	20231129	0.03	N	082660	500	433 억		619253	N	N	0	N	00	N
14	20231129	120713	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	426	-14	5	-3.18	888359728	2128852	156.47	440	440	401	572	308	440	417.30	0.71	0	514944	460	450	443	433	426	446	429	433	132	500	260	1	1	86620869	369	-2.41	1.11	12	2.46	-177.00	384.00	1930	20230421	-77.93	401	20231129	6.23	1930	-77.93	20230421	401	6.23	20231129	1930	-77.93	20230421	401	6.23	20231129	0.03	N	082660	500	433 억		619253	N	N	0	N	00	N
15	20231129	110714	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	418	-22	5	-5.00	720117201	1735367	127.55	440	440	401	572	308	440	414.97	0.71	0	557096	460	450	443	433	426	446	429	433	132	500	260	1	1	86620869	362	-2.36	1.09	12	2.00	-177.00	384.00	1930	20230421	-78.34	401	20231129	4.24	1930	-78.34	20230421	401	4.24	20231129	1930	-78.34	20230421	401	4.24	20231129	0.03	N	082660	500	433 억		619253	N	N	0	N	00	N
16	20231129	100712	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	417	-23	5	-5.23	333233001	788155	57.93	440	440	414	572	308	440	422.80	0.71	0	60185	460	450	443	433	426	446	429	433	132	500	260	1	1	86620869	361	-2.36	1.09	12	0.91	-177.00	384.00	1930	20230421	-78.39	414	20231129	0.72	1930	-78.39	20230421	414	0.72	20231129	1930	-78.39	20230421	414	0.72	20231129	0.03	N	082660	500	433 억		619253	N	N	0	N	00	N
17	20231129	090709	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	426	-14	5	-3.18	56127993	130033	9.56	440	440	423	572	308	440	431.64	0.71	0	-35434	460	450	443	433	426	446	429	433	132	500	260	1	1	86620869	369	-2.41	1.11	12	0.15	-177.00	384.00	1930	20230421	-77.93	423	20231129	0.71	1930	-77.93	20230421	423	0.71	20231129	1930	-77.93	20230421	423	0.71	20231129	0.03	N	082660	500	433 억		619253	N	N	0	N	00	N
18	20231128	160710	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	440	-10	5	-2.22	599311999	1352876	66.57	448	453	436	585	315	450	442.99	0.68	0	30462	510	480	465	435	420	472	427	433	135	500	270	1	1	86620869	381	-2.49	1.15	12	1.56	-177.00	384.00	1930	20230421	-77.20	436	20231128	0.92	1930	-77.20	20230421	436	0.92	20231128	1930	-77.20	20230421	436	0.92	20231128	0.03	N	082660	500	433 억		592344	N	N	0	N	00	N
19	20231128	150625	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	442	-8	5	-1.78	573398792	1294041	63.68	448	453	436	585	315	450	443.11	0.68	0	36594	510	480	465	435	420	472	427	433	135	500	270	1	1	86620869	383	-2.50	1.15	12	1.49	-177.00	384.00	1930	20230421	-77.10	436	20231128	1.38	1930	-77.10	20230421	436	1.38	20231128	1930	-77.10	20230421	436	1.38	20231128	0.03	N	082660	500	433 억		592344	N	N	0	N	00	N
20	20231128	140710	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	443	-7	5	-1.56	466354320	1051580	51.75	448	453	436	585	315	450	443.48	0.68	0	109605	510	480	465	435	420	472	427	433	135	500	270	1	1	86620869	384	-2.50	1.15	12	1.21	-177.00	384.00	1930	20230421	-77.05	436	20231128	1.61	1930	-77.05	20230421	436	1.61	20231128	1930	-77.05	20230421	436	1.61	20231128	0.03	N	082660	500	433 억		592344	N	N	0	N	00	N
21	20231128	130705	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	448	-2	5	-0.44	401622888	905806	44.57	448	453	436	585	315	450	443.39	0.68	0	163106	510	480	465	435	420	472	427	433	135	500	270	1	1	86620869	388	-2.53	1.17	12	1.05	-177.00	384.00	1930	20230421	-76.79	436	20231128	2.75	1930	-76.79	20230421	436	2.75	20231128	1930	-76.79	20230421	436	2.75	20231128	0.03	N	082660	500	433 억		592344	N	N	0	N	00	N
22	20231128	120709	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	446	-4	5	-0.89	367178324	828655	40.78	448	453	436	585	315	450	443.10	0.68	0	199438	510	480	465	435	420	472	427	433	135	500	270	1	1	86620869	386	-2.52	1.16	12	0.96	-177.00	384.00	1930	20230421	-76.89	436	20231128	2.29	1930	-76.89	20230421	436	2.29	20231128	1930	-76.89	20230421	436	2.29	20231128	0.03	N	082660	500	433 억		592344	N	N	0	N	00	N
23	20231128	110708	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	452	2	2	0.44	322932941	730196	35.93	448	453	436	585	315	450	442.26	0.68	0	240896	510	480	465	435	420	472	427	433	135	500	270	1	1	86620869	392	-2.55	1.18	12	0.84	-177.00	384.00	1930	20230421	-76.58	436	20231128	3.67	1930	-76.58	20230421	436	3.67	20231128	1930	-76.58	20230421	436	3.67	20231128	0.03	N	082660	500	433 억		592344	N	N	0	N	00	N
24	20231128	100708	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	445	-5	5	-1.11	218650745	495169	24.37	448	451	436	585	315	450	441.57	0.68	0	201136	510	480	465	435	420	472	427	433	135	500	270	1	1	86620869	385	-2.51	1.16	12	0.57	-177.00	384.00	1930	20230421	-76.94	436	20231128	2.06	1930	-76.94	20230421	436	2.06	20231128	1930	-76.94	20230421	436	2.06	20231128	0.03	N	082660	500	433 억		592344	N	N	0	N	00	N
25	20231128	090706	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	443	-7	5	-1.56	32912835	73925	3.64	448	448	441	585	315	450	445.22	0.68	0	17995	510	480	465	435	420	472	427	433	135	500	270	1	1	86620869	384	-2.50	1.15	12	0.09	-177.00	384.00	1930	20230421	-77.05	441	20231128	0.45	1930	-77.05	20230421	441	0.45	20231128	1930	-77.05	20230421	441	0.45	20231128	0.03	N	082660	500	433 억		592344	N	N	0	N	00	N
26	20231127	160705	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	450	-40	5	-8.16	937131240	2017391	202.42	490	495	450	637	343	490	464.53	0.61	0	50793	512	500	492	480	472	497	477	433	147	500	290	1	1	86620869	390	-2.54	1.17	12	2.33	-177.00	384.00	1930	20230421	-76.68	450	20231127	0.00	1930	-76.68	20230421	450	0.00	20231127	1930	-76.68	20230421	450	0.00	20231127	0.03	N	082660	500	433 억		528796	N	N	0	N	00	N
27	20231127	150706	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	452	-38	5	-7.76	897875290	1930563	193.71	490	495	450	637	343	490	465.08	0.61	0	53915	512	500	492	480	472	497	477	433	147	500	290	1	1	86620869	392	-2.55	1.18	12	2.23	-177.00	384.00	1930	20230421	-76.58	450	20231127	0.44	1930	-76.58	20230421	450	0.44	20231127	1930	-76.58	20230421	450	0.44	20231127	0.03	N	082660	500	433 억		528796	N	N	0	N	00	N
28	20231127	140711	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	459	-31	5	-6.33	664329336	1416643	142.14	490	495	458	637	343	490	468.95	0.61	0	-21843	512	500	492	480	472	497	477	433	147	500	290	1	1	86620869	398	-2.59	1.20	12	1.64	-177.00	384.00	1930	20230421	-76.22	458	20231127	0.22	1930	-76.22	20230421	458	0.22	20231127	1930	-76.22	20230421	458	0.22	20231127	0.03	N	082660	500	433 억		528796	N	N	0	N	00	N
29	20231127	130708	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	463	-27	5	-5.51	596931385	1270347	127.47	490	495	458	637	343	490	469.90	0.61	0	-17060	512	500	492	480	472	497	477	433	147	500	290	1	1	86620869	401	-2.62	1.21	12	1.47	-177.00	384.00	1930	20230421	-76.01	458	20231127	1.09	1930	-76.01	20230421	458	1.09	20231127	1930	-76.01	20230421	458	1.09	20231127	0.03	N	082660	500	433 억		528796	N	N	0	N	00	N
30	20231127	120709	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	470	-20	5	-4.08	460055613	974400	97.77	490	495	465	637	343	490	472.14	0.61	0	9180	512	500	492	480	472	497	477	433	147	500	290	1	1	86620869	407	-2.66	1.22	12	1.12	-177.00	384.00	1930	20230421	-75.65	465	20231127	1.08	1930	-75.65	20230421	465	1.08	20231127	1930	-75.65	20230421	465	1.08	20231127	0.03	N	082660	500	433 억		528796	N	N	0	N	00	N
31	20231127	110700	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	469	-21	5	-4.29	378788753	800813	80.35	490	495	465	637	343	490	473.01	0.61	0	21433	512	500	492	480	472	497	477	433	147	500	290	1	1	86620869	406	-2.65	1.22	12	0.92	-177.00	384.00	1930	20230421	-75.70	465	20231127	0.86	1930	-75.70	20230421	465	0.86	20231127	1930	-75.70	20230421	465	0.86	20231127	0.03	N	082660	500	433 억		528796	N	N	0	N	00	N
32	20231127	100659	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	469	-21	5	-4.29	238477657	500977	50.27	490	495	465	637	343	490	476.03	0.61	0	-24057	512	500	492	480	472	497	477	433	147	500	290	1	1	86620869	406	-2.65	1.22	12	0.58	-177.00	384.00	1930	20230421	-75.70	465	20231127	0.86	1930	-75.70	20230421	465	0.86	20231127	1930	-75.70	20230421	465	0.86	20231127	0.03	N	082660	500	433 억		528796	N	N	0	N	00	N
33	20231127	090701	57	100.00	KOSDAQ		화학	N	N	N	N		N	487	-3	5	-0.61	36368225	74185	7.44	490	495	487	637	343	490	490.24	0.61	0	-33290	512	500	492	480	472	497	477	433	147	500	290	1	1	86620869	422	-2.75	1.27	12	0.09	-177.00	384.00	1930	20230421	-74.77	484	20231124	0.62	1930	-74.77	20230421	484	0.62	20231124	1930	-74.77	20230421	484	0.62	20231124	0.03	N	082660	500	433 억		528796	N	N	0	N	00	N
34	20231124	160654	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	490	-6	5	-1.21	477798618	971530	151.28	496	504	484	644	348	496	491.81	0.66	0	-40464	506	501	498	493	490	499	491	433	148	500	290	1	1	86620869	424	-2.77	1.28	12	1.12	-177.00	384.00	1930	20230421	-74.61	484	20231124	1.24	1930	-74.61	20230421	484	1.24	20231124	1930	-74.61	20230421	484	1.24	20231124	0.03	N	082660	500	433 억		569260	N	N	0	N	00	N
35	20231124	150702	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	491	-5	5	-1.01	425863750	865036	134.69	496	504	485	644	348	496	492.31	0.66	0	-33328	506	501	498	493	490	499	491	433	148	500	290	1	1	86620869	425	-2.77	1.28	12	1.00	-177.00	384.00	1930	20230421	-74.56	485	20231124	1.24	1930	-74.56	20230421	485	1.24	20231124	1930	-74.56	20230421	485	1.24	20231124	0.03	N	082660	500	433 억		569260	N	N	0	N	00	N
36	20231124	140704	57	100.00	KOSDAQ		화학	N	N	N	N		N	491	-5	5	-1.01	250457952	507190	78.97	496	504	491	644	348	496	493.81	0.66	0	-34207	506	501	498	493	490	499	491	433	148	500	290	1	1	86620869	425	-2.77	1.28	12	0.59	-177.00	384.00	1930	20230421	-74.56	490	20231117	0.20	1930	-74.56	20230421	490	0.20	20231117	1930	-74.56	20230421	490	0.20	20231117	0.03	N	082660	500	433 억		569260	N	N	0	N	00	N
37	20231124	130659	57	100.00	KOSDAQ		화학	N	N	N	N		N	494	-2	5	-0.40	195122601	394822	61.48	496	504	491	644	348	496	494.20	0.66	0	-33180	506	501	498	493	490	499	491	433	148	500	290	1	1	86620869	428	-2.79	1.29	12	0.46	-177.00	384.00	1930	20230421	-74.40	490	20231117	0.82	1930	-74.40	20230421	490	0.82	20231117	1930	-74.40	20230421	490	0.82	20231117	0.03	N	082660	500	433 억		569260	N	N	0	N	00	N
38	20231124	120703	57	100.00	KOSDAQ		화학	N	N	N	N		N	495	-1	5	-0.20	172377269	348853	54.32	496	504	491	644	348	496	494.13	0.66	0	-27009	506	501	498	493	490	499	491	433	148	500	290	1	1	86620869	429	-2.80	1.29	12	0.40	-177.00	384.00	1930	20230421	-74.35	490	20231117	1.02	1930	-74.35	20230421	490	1.02	20231117	1930	-74.35	20230421	490	1.02	20231117	0.03	N	082660	500	433 억		569260	N	N	0	N	00	N
39	20231124	110659	57	100.00	KOSDAQ		화학	N	N	N	N		N	493	-3	5	-0.60	115626639	233498	36.36	496	504	491	644	348	496	495.19	0.66	0	-19989	506	501	498	493	490	499	491	433	148	500	290	1	1	86620869	427	-2.79	1.28	12	0.27	-177.00	384.00	1930	20230421	-74.46	490	20231117	0.61	1930	-74.46	20230421	490	0.61	20231117	1930	-74.46	20230421	490	0.61	20231117	0.03	N	082660	500	433 억		569260	N	N	0	N	00	N
40	20231124	100659	57	100.00	KOSDAQ		화학	N	N	N	N		N	492	-4	5	-0.81	68244217	137356	21.39	496	504	491	644	348	496	496.84	0.66	0	-20508	506	501	498	493	490	499	491	433	148	500	290	1	1	86620869	426	-2.78	1.28	12	0.16	-177.00	384.00	1930	20230421	-74.51	490	20231117	0.41	1930	-74.51	20230421	490	0.41	20231117	1930	-74.51	20230421	490	0.41	20231117	0.03	N	082660	500	433 억		569260	N	N	0	N	00	N
41	20231124	090659	57	100.00	KOSDAQ		화학	N	N	N	N		N	502	6	2	1.21	5184245	10392	1.62	496	502	496	644	348	496	498.87	0.66	0	-1276	506	501	498	493	490	499	491	433	148	500	290	1	1	86620869	435	-2.84	1.31	12	0.01	-177.00	384.00	1930	20230421	-73.99	490	20231117	2.45	1930	-73.99	20230421	490	2.45	20231117	1930	-73.99	20230421	490	2.45	20231117	0.03	N	082660	500	433 억		569260	N	N	0	N	00	N
42	20231123	160650	57	100.00	KOSDAQ		화학	N	N	N	N		N	496	-6	5	-1.20	319438789	641237	101.99	500	503	495	652	352	502	498.16	0.66	0	-1921	512	507	500	495	488	503	491	433	150	500	300	1	1	86620869	430	-2.80	1.29	12	0.74	-177.00	384.00	1930	20230421	-74.30	490	20231117	1.22	1930	-74.30	20230421	490	1.22	20231117	1930	-74.30	20230421	490	1.22	20231117	0.03	N	082660	500	433 억		571181	N	N	0	N	00	N
43	20231123	150714	57	100.00	KOSDAQ		화학	N	N	N	N		N	497	-5	5	-1.00	303056022	608263	96.74	500	503	495	652	352	502	498.23	0.66	0	-3515	512	507	500	495	488	503	491	433	150	500	300	1	1	86620869	431	-2.81	1.29	12	0.70	-177.00	384.00	1930	20230421	-74.25	490	20231117	1.43	1930	-74.25	20230421	490	1.43	20231117	1930	-74.25	20230421	490	1.43	20231117	0.03	N	082660	500	433 억		571181	N	N	0	N	00	N
44	20231123	140709	57	100.00	KOSDAQ		화학	N	N	N	N		N	496	-6	5	-1.20	251037308	503500	80.08	500	503	495	652	352	502	498.58	0.66	0	-296	512	507	500	495	488	503	491	433	150	500	300	1	1	86620869	430	-2.80	1.29	12	0.58	-177.00	384.00	1930	20230421	-74.30	490	20231117	1.22	1930	-74.30	20230421	490	1.22	20231117	1930	-74.30	20230421	490	1.22	20231117	0.03	N	082660	500	433 억		571181	N	N	0	N	00	N
45	20231123	130710	57	100.00	KOSDAQ		화학	N	N	N	N		N	499	-3	5	-0.60	187817967	376328	59.86	500	503	497	652	352	502	499.08	0.66	0	24792	512	507	500	495	488	503	491	433	150	500	300	1	1	86620869	432	-2.82	1.30	12	0.43	-177.00	384.00	1930	20230421	-74.15	490	20231117	1.84	1930	-74.15	20230421	490	1.84	20231117	1930	-74.15	20230421	490	1.84	20231117	0.03	N	082660	500	433 억		571181	N	N	0	N	00	N
46	20231123	120701	57	100.00	KOSDAQ		화학	N	N	N	N		N	499	-3	5	-0.60	140181552	280745	44.65	500	503	497	652	352	502	499.32	0.66	0	28528	512	507	500	495	488	503	491	433	150	500	300	1	1	86620869	432	-2.82	1.30	12	0.32	-177.00	384.00	1930	20230421	-74.15	490	20231117	1.84	1930	-74.15	20230421	490	1.84	20231117	1930	-74.15	20230421	490	1.84	20231117	0.03	N	082660	500	433 억		571181	N	N	0	N	00	N
47	20231123	110717	57	100.00	KOSDAQ		화학	N	N	N	N		N	500	-2	5	-0.40	128622221	257566	40.97	500	503	497	652	352	502	499.38	0.66	0	29012	512	507	500	495	488	503	491	433	150	500	300	1	1	86620869	433	-2.82	1.30	12	0.30	-177.00	384.00	1930	20230421	-74.09	490	20231117	2.04	1930	-74.09	20230421	490	2.04	20231117	1930	-74.09	20230421	490	2.04	20231117	0.03	N	082660	500	433 억		571181	N	N	0	N	00	N
48	20231123	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	500	-2	5	-0.40	61323932	122626	19.50	500	503	497	652	352	502	500.09	0.66	0	30835	512	507	500	495	488	503	491	433	150	500	300	1	1	86620869	433	-2.82	1.30	12	0.14	-177.00	384.00	1930	20230421	-74.09	490	20231117	2.04	1930	-74.09	20230421	490	2.04	20231117	1930	-74.09	20230421	490	2.04	20231117	0.03	N	082660	500	433 억		571181	N	N	0	N	00	N
49	20231123	090658	57	100.00	KOSDAQ		화학	N	N	N	N		N	498	-4	5	-0.80	8152998	16357	2.60	500	500	497	652	352	502	498.44	0.66	0	-172	512	507	500	495	488	503	491	433	150	500	300	1	1	86620869	431	-2.81	1.30	12	0.02	-177.00	384.00	1930	20230421	-74.20	490	20231117	1.63	1930	-74.20	20230421	490	1.63	20231117	1930	-74.20	20230421	490	1.63	20231117	0.03	N	082660	500	433 억		571181	N	N	0	N	00	N
50	20231122	160635	57	100.00	KOSDAQ		화학	N	N	N	N		N	502	-1	5	-0.20	311528493	627133	84.79	505	505	493	653	353	503	496.75	0.60	0	49766	517	510	503	496	489	506	492	433	150	500	300	1	1	86620869	435	-2.84	1.31	12	0.72	-177.00	384.00	1930	20230421	-73.99	490	20231117	2.45	1930	-73.99	20230421	490	2.45	20231117	1930	-73.99	20230421	490	2.45	20231117	0.03	N	082660	500	433 억		521361	N	N	0	N	00	N
51	20231122	150648	57	100.00	KOSDAQ		화학	N	N	N	N		N	503	0	3	0.00	290556322	585292	79.13	505	505	493	653	353	503	496.43	0.60	0	48497	517	510	503	496	489	506	492	433	150	500	300	1	1	86620869	436	-2.84	1.31	12	0.68	-177.00	384.00	1930	20230421	-73.94	490	20231117	2.65	1930	-73.94	20230421	490	2.65	20231117	1930	-73.94	20230421	490	2.65	20231117	0.03	N	082660	500	433 억		521361	N	N	0	N	00	N
52	20231122	140640	57	100.00	KOSDAQ		화학	N	N	N	N		N	497	-6	5	-1.19	245719788	495556	67.00	505	505	493	653	353	503	495.85	0.60	0	53039	517	510	503	496	489	506	492	433	150	500	300	1	1	86620869	431	-2.81	1.29	12	0.57	-177.00	384.00	1930	20230421	-74.25	490	20231117	1.43	1930	-74.25	20230421	490	1.43	20231117	1930	-74.25	20230421	490	1.43	20231117	0.03	N	082660	500	433 억		521361	N	N	0	N	00	N
53	20231122	130703	57	100.00	KOSDAQ		화학	N	N	N	N		N	499	-4	5	-0.80	191623735	386724	52.29	505	505	493	653	353	503	495.50	0.60	0	23160	517	510	503	496	489	506	492	433	150	500	300	1	1	86620869	432	-2.82	1.30	12	0.45	-177.00	384.00	1930	20230421	-74.15	490	20231117	1.84	1930	-74.15	20230421	490	1.84	20231117	1930	-74.15	20230421	490	1.84	20231117	0.03	N	082660	500	433 억		521361	N	N	0	N	00	N
54	20231122	120707	57	100.00	KOSDAQ		화학	N	N	N	N		N	499	-4	5	-0.80	179395609	362172	48.97	505	505	493	653	353	503	495.33	0.60	0	24460	517	510	503	496	489	506	492	433	150	500	300	1	1	86620869	432	-2.82	1.30	12	0.42	-177.00	384.00	1930	20230421	-74.15	490	20231117	1.84	1930	-74.15	20230421	490	1.84	20231117	1930	-74.15	20230421	490	1.84	20231117	0.03	N	082660	500	433 억		521361	N	N	0	N	00	N
55	20231122	110735	57	100.00	KOSDAQ		화학	N	N	N	N		N	496	-7	5	-1.39	150063347	303106	40.98	505	505	493	653	353	503	495.08	0.60	0	24461	517	510	503	496	489	506	492	433	150	500	300	1	1	86620869	430	-2.80	1.29	12	0.35	-177.00	384.00	1930	20230421	-74.30	490	20231117	1.22	1930	-74.30	20230421	490	1.22	20231117	1930	-74.30	20230421	490	1.22	20231117	0.03	N	082660	500	433 억		521361	N	N	0	N	00	N
56	20231122	100717	57	100.00	KOSDAQ		화학	N	N	N	N		N	496	-7	5	-1.39	78132638	157562	21.30	505	505	494	653	353	503	495.88	0.60	0	-7555	517	510	503	496	489	506	492	433	150	500	300	1	1	86620869	430	-2.80	1.29	12	0.18	-177.00	384.00	1930	20230421	-74.30	490	20231117	1.22	1930	-74.30	20230421	490	1.22	20231117	1930	-74.30	20230421	490	1.22	20231117	0.03	N	082660	500	433 억		521361	N	N	0	N	00	N
57	20231122	090642	57	100.00	KOSDAQ		화학	N	N	N	N		N	500	-3	5	-0.60	3885648	7721	1.04	505	505	498	653	353	503	503.26	0.60	0	-6362	517	510	503	496	489	506	492	433	150	500	300	1	1	86620869	433	-2.82	1.30	12	0.01	-177.00	384.00	1930	20230421	-74.09	490	20231117	2.04	1930	-74.09	20230421	490	2.04	20231117	1930	-74.09	20230421	490	2.04	20231117	0.03	N	082660	500	433 억		521361	N	N	0	N	00	N
58	20231121	160644	57	100.00	KOSDAQ		화학	N	N	N	N		N	503	0	3	0.00	358025167	716519	96.56	507	510	496	653	353	503	499.67	0.72	0	-106305	513	507	501	495	489	509	497	433	150	500	300	1	1	86620869	436	-2.84	1.31	12	0.83	-177.00	384.00	1930	20230421	-73.94	490	20231117	2.65	1930	-73.94	20230421	490	2.65	20231117	1930	-73.94	20230421	490	2.65	20231117	0.03	N	082660	500	433 억		623859	N	N	0	N	00	N
59	20231121	150645	57	100.00	KOSDAQ		화학	N	N	N	N		N	499	-4	5	-0.80	315195894	630941	85.03	507	510	496	653	353	503	499.56	0.72	0	-106305	513	507	501	495	489	509	497	433	150	500	300	1	1	86620869	432	-2.82	1.30	12	0.73	-177.00	384.00	1930	20230421	-74.15	490	20231117	1.84	1930	-74.15	20230421	490	1.84	20231117	1930	-74.15	20230421	490	1.84	20231117	0.03	N	082660	500	433 억		623859	N	N	0	N	00	N
60	20231121	140638	57	100.00	KOSDAQ		화학	N	N	N	N		N	500	-3	5	-0.60	278808216	557995	75.20	507	510	496	653	353	503	499.66	0.72	0	-104721	513	507	501	495	489	509	497	433	150	500	300	1	1	86620869	433	-2.82	1.30	12	0.64	-177.00	384.00	1930	20230421	-74.09	490	20231117	2.04	1930	-74.09	20230421	490	2.04	20231117	1930	-74.09	20230421	490	2.04	20231117	0.03	N	082660	500	433 억		623859	N	N	0	N	00	N
61	20231121	130633	57	100.00	KOSDAQ		화학	N	N	N	N		N	500	-3	5	-0.60	245874665	491911	66.29	507	510	496	653	353	503	499.84	0.72	0	-101057	513	507	501	495	489	509	497	433	150	500	300	1	1	86620869	433	-2.82	1.30	12	0.57	-177.00	384.00	1930	20230421	-74.09	490	20231117	2.04	1930	-74.09	20230421	490	2.04	20231117	1930	-74.09	20230421	490	2.04	20231117	0.03	N	082660	500	433 억		623859	N	N	0	N	00	N
62	20231121	120632	57	100.00	KOSDAQ		화학	N	N	N	N		N	498	-5	5	-0.99	192496044	384925	51.88	507	510	497	653	353	503	500.09	0.72	0	-99765	513	507	501	495	489	509	497	433	150	500	300	1	1	86620869	431	-2.81	1.30	12	0.44	-177.00	384.00	1930	20230421	-74.20	490	20231117	1.63	1930	-74.20	20230421	490	1.63	20231117	1930	-74.20	20230421	490	1.63	20231117	0.03	N	082660	500	433 억		623859	N	N	0	N	00	N
63	20231121	110630	57	100.00	KOSDAQ		화학	N	N	N	N		N	501	-2	5	-0.40	145827747	291316	39.26	507	510	497	653	353	503	500.58	0.72	0	-89406	513	507	501	495	489	509	497	433	150	500	300	1	1	86620869	434	-2.83	1.30	12	0.34	-177.00	384.00	1930	20230421	-74.04	490	20231117	2.24	1930	-74.04	20230421	490	2.24	20231117	1930	-74.04	20230421	490	2.24	20231117	0.03	N	082660	500	433 억		623859	N	N	0	N	00	N
64	20231121	100616	57	100.00	KOSDAQ		화학	N	N	N	N		N	499	-4	5	-0.80	106016662	211718	28.53	507	510	497	653	353	503	500.74	0.72	0	-88622	513	507	501	495	489	509	497	433	150	500	300	1	1	86620869	432	-2.82	1.30	12	0.24	-177.00	384.00	1930	20230421	-74.15	490	20231117	1.84	1930	-74.15	20230421	490	1.84	20231117	1930	-74.15	20230421	490	1.84	20231117	0.03	N	082660	500	433 억		623859	N	N	0	N	00	N
65	20231121	090624	57	100.00	KOSDAQ		화학	N	N	N	N		N	505	2	2	0.40	11136681	22093	2.98	507	510	501	653	353	503	504.09	0.72	0	-13007	513	507	501	495	489	509	497	433	150	500	300	1	1	86620869	437	-2.85	1.32	12	0.03	-177.00	384.00	1930	20230421	-73.83	490	20231117	3.06	1930	-73.83	20230421	490	3.06	20231117	1930	-73.83	20230421	490	3.06	20231117	0.03	N	082660	500	433 억		623859	N	N	0	N	00	N
66	20231120	160629	57	100.00	KOSDAQ		화학	N	N	N	N		N	503	3	2	0.60	372066638	741631	78.11	503	507	495	650	350	500	501.67	0.58	0	117710	521	510	500	489	479	505	484	433	150	500	300	1	1	86620869	436	-2.84	1.31	12	0.86	-177.00	384.00	1930	20230421	-73.94	490	20231117	2.65	1930	-73.94	20230421	490	2.65	20231117	1930	-73.94	20230421	490	2.65	20231117	0.03	N	082660	500	433 억		506044	N	N	0	N	00	N
67	20231120	150634	57	100.00	KOSDAQ		화학	N	N	N	N		N	505	5	2	1.00	346372153	690590	72.74	503	507	495	650	350	500	501.57	0.58	0	114339	521	510	500	489	479	505	484	433	150	500	300	1	1	86620869	437	-2.85	1.32	12	0.80	-177.00	384.00	1930	20230421	-73.83	490	20231117	3.06	1930	-73.83	20230421	490	3.06	20231117	1930	-73.83	20230421	490	3.06	20231117	0.03	N	082660	500	433 억		506044	N	N	0	N	00	N
68	20231120	140633	57	100.00	KOSDAQ		화학	N	N	N	N		N	506	6	2	1.20	300496106	599602	63.15	503	507	495	650	350	500	501.16	0.58	0	110508	521	510	500	489	479	505	484	433	150	500	300	1	1	86620869	438	-2.86	1.32	12	0.69	-177.00	384.00	1930	20230421	-73.78	490	20231117	3.27	1930	-73.78	20230421	490	3.27	20231117	1930	-73.78	20230421	490	3.27	20231117	0.03	N	082660	500	433 억		506044	N	N	0	N	00	N
69	20231120	130628	57	100.00	KOSDAQ		화학	N	N	N	N		N	506	6	2	1.20	269660420	538625	56.73	503	507	495	650	350	500	500.65	0.58	0	105907	521	510	500	489	479	505	484	433	150	500	300	1	1	86620869	438	-2.86	1.32	12	0.62	-177.00	384.00	1930	20230421	-73.78	490	20231117	3.27	1930	-73.78	20230421	490	3.27	20231117	1930	-73.78	20230421	490	3.27	20231117	0.03	N	082660	500	433 억		506044	N	N	0	N	00	N
70	20231120	120630	57	100.00	KOSDAQ		화학	N	N	N	N		N	503	3	2	0.60	246393927	492492	51.87	503	507	495	650	350	500	500.30	0.58	0	102662	521	510	500	489	479	505	484	433	150	500	300	1	1	86620869	436	-2.84	1.31	12	0.57	-177.00	384.00	1930	20230421	-73.94	490	20231117	2.65	1930	-73.94	20230421	490	2.65	20231117	1930	-73.94	20230421	490	2.65	20231117	0.03	N	082660	500	433 억		506044	N	N	0	N	00	N
71	20231120	110629	57	100.00	KOSDAQ		화학	N	N	N	N		N	501	1	2	0.20	218536574	436841	46.01	503	507	495	650	350	500	500.27	0.58	0	103673	521	510	500	489	479	505	484	433	150	500	300	1	1	86620869	434	-2.83	1.30	12	0.50	-177.00	384.00	1930	20230421	-74.04	490	20231117	2.24	1930	-74.04	20230421	490	2.24	20231117	1930	-74.04	20230421	490	2.24	20231117	0.03	N	082660	500	433 억		506044	N	N	0	N	00	N
72	20231120	100626	57	100.00	KOSDAQ		화학	N	N	N	N		N	499	-1	5	-0.20	144511294	288881	30.43	503	507	495	650	350	500	500.25	0.58	0	63220	521	510	500	489	479	505	484	433	150	500	300	1	1	86620869	432	-2.82	1.30	12	0.33	-177.00	384.00	1930	20230421	-74.15	490	20231117	1.84	1930	-74.15	20230421	490	1.84	20231117	1930	-74.15	20230421	490	1.84	20231117	0.03	N	082660	500	433 억		506044	N	N	0	N	00	N
73	20231120	090632	57	100.00	KOSDAQ		화학	N	N	N	N		N	501	1	2	0.20	16694406	33358	3.51	503	503	498	650	350	500	500.50	0.58	0	-9692	521	510	500	489	479	505	484	433	150	500	300	1	1	86620869	434	-2.83	1.30	12	0.04	-177.00	384.00	1930	20230421	-74.04	490	20231117	2.24	1930	-74.04	20230421	490	2.24	20231117	1930	-74.04	20230421	490	2.24	20231117	0.03	N	082660	500	433 억		506044	N	N	0	N	00	N
74	20231117	160644	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	500	-11	5	-2.15	469628886	943203	106.49	511	511	490	664	358	511	497.91	0.86	0	-225768	536	523	515	502	494	519	498	433	153	500	300	1	1	86620869	433	-2.82	1.30	12	1.09	-177.00	384.00	1930	20230421	-74.09	490	20231117	2.04	1930	-74.09	20230421	490	2.04	20231117	1930	-74.09	20230421	490	2.04	20231117	0.03	N	082660	500	433 억		745799	N	N	0	N	00	N
75	20231117	150648	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	499	-12	5	-2.35	438591113	880987	99.46	511	511	490	664	358	511	497.84	0.86	0	-222832	536	523	515	502	494	519	498	433	153	500	300	1	1	86620869	432	-2.82	1.30	12	1.02	-177.00	384.00	1930	20230421	-74.15	490	20231117	1.84	1930	-74.15	20230421	490	1.84	20231117	1930	-74.15	20230421	490	1.84	20231117	0.03	N	082660	500	433 억		745799	N	N	0	N	00	N
76	20231117	140646	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	499	-12	5	-2.35	399193877	801749	90.52	511	511	490	664	358	511	497.90	0.86	0	-212072	536	523	515	502	494	519	498	433	153	500	300	1	1	86620869	432	-2.82	1.30	12	0.93	-177.00	384.00	1930	20230421	-74.15	490	20231117	1.84	1930	-74.15	20230421	490	1.84	20231117	1930	-74.15	20230421	490	1.84	20231117	0.03	N	082660	500	433 억		745799	N	N	0	N	00	N
77	20231117	130644	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	495	-16	5	-3.13	358178653	719317	81.21	511	511	490	664	358	511	497.94	0.86	0	-198564	536	523	515	502	494	519	498	433	153	500	300	1	1	86620869	429	-2.80	1.29	12	0.83	-177.00	384.00	1930	20230421	-74.35	490	20231117	1.02	1930	-74.35	20230421	490	1.02	20231117	1930	-74.35	20230421	490	1.02	20231117	0.03	N	082660	500	433 억		745799	N	N	0	N	00	N
78	20231117	120645	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	500	-11	5	-2.15	316321055	635219	71.72	511	511	490	664	358	511	497.97	0.86	0	-192223	536	523	515	502	494	519	498	433	153	500	300	1	1	86620869	433	-2.82	1.30	12	0.73	-177.00	384.00	1930	20230421	-74.09	490	20231117	2.04	1930	-74.09	20230421	490	2.04	20231117	1930	-74.09	20230421	490	2.04	20231117	0.03	N	082660	500	433 억		745799	N	N	0	N	00	N
79	20231117	110648	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	497	-14	5	-2.74	279324097	561024	63.34	511	511	490	664	358	511	497.88	0.86	0	-175943	536	523	515	502	494	519	498	433	153	500	300	1	1	86620869	431	-2.81	1.29	12	0.65	-177.00	384.00	1930	20230421	-74.25	490	20231117	1.43	1930	-74.25	20230421	490	1.43	20231117	1930	-74.25	20230421	490	1.43	20231117	0.03	N	082660	500	433 억		745799	N	N	0	N	00	N
80	20231117	100645	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	504	-7	5	-1.37	217906625	437245	49.37	511	511	490	664	358	511	498.36	0.86	0	-145110	536	523	515	502	494	519	498	433	153	500	300	1	1	86620869	437	-2.85	1.31	12	0.50	-177.00	384.00	1930	20230421	-73.89	490	20231117	2.86	1930	-73.89	20230421	490	2.86	20231117	1930	-73.89	20230421	490	2.86	20231117	0.03	N	082660	500	433 억		745799	N	N	0	N	00	N
81	20231117	090647	57	100.00	KOSDAQ		화학	N	N	N	N		N	502	-9	5	-1.76	35845986	71185	8.04	511	511	500	664	358	511	503.56	0.86	0	-38667	536	523	515	502	494	519	498	433	153	500	300	1	1	86620869	435	-2.84	1.31	12	0.08	-177.00	384.00	1930	20230421	-73.99	499	20231113	0.60	1930	-73.99	20230421	499	0.60	20231113	1930	-73.99	20230421	499	0.60	20231113	0.03	N	082660	500	433 억		745799	N	N	0	N	00	N
82	20231116	160647	57	100.00	KOSDAQ		화학	N	N	N	N		N	509	-12	5	-2.30	434045470	848450	70.83	523	528	507	677	365	521	511.57	1.03	0	-146888	544	532	521	509	498	538	515	433	156	500	310	1	1	86620869	441	-2.88	1.33	12	0.98	-177.00	384.00	1930	20230421	-73.63	499	20231113	2.00	1930	-73.63	20230421	499	2.00	20231113	1930	-73.63	20230421	499	2.00	20231113	0.03	N	082660	500	433 억		892686	N	N	0	N	00	N
83	20231116	150642	57	100.00	KOSDAQ		화학	N	N	N	N		N	509	-12	5	-2.30	400397213	782350	65.31	523	528	507	677	365	521	511.79	1.03	0	-142518	544	532	521	509	498	538	515	433	156	500	310	1	1	86620869	441	-2.88	1.33	12	0.90	-177.00	384.00	1930	20230421	-73.63	499	20231113	2.00	1930	-73.63	20230421	499	2.00	20231113	1930	-73.63	20230421	499	2.00	20231113	0.03	N	082660	500	433 억		892686	N	N	0	N	00	N
84	20231116	140621	57	100.00	KOSDAQ		화학	N	N	N	N		N	511	-10	5	-1.92	320616249	625858	52.25	523	528	507	677	365	521	512.28	1.03	0	-119180	544	532	521	509	498	538	515	433	156	500	310	1	1	86620869	443	-2.89	1.33	12	0.72	-177.00	384.00	1930	20230421	-73.52	499	20231113	2.40	1930	-73.52	20230421	499	2.40	20231113	1930	-73.52	20230421	499	2.40	20231113	0.03	N	082660	500	433 억		892686	N	N	0	N	00	N
85	20231116	130641	57	100.00	KOSDAQ		화학	N	N	N	N		N	511	-10	5	-1.92	289978302	565788	47.23	523	528	507	677	365	521	512.52	1.03	0	-109682	544	532	521	509	498	538	515	433	156	500	310	1	1	86620869	443	-2.89	1.33	12	0.65	-177.00	384.00	1930	20230421	-73.52	499	20231113	2.40	1930	-73.52	20230421	499	2.40	20231113	1930	-73.52	20230421	499	2.40	20231113	0.03	N	082660	500	433 억		892686	N	N	0	N	00	N
86	20231116	120643	57	100.00	KOSDAQ		화학	N	N	N	N		N	512	-9	5	-1.73	230066033	448392	37.43	523	528	507	677	365	521	513.09	1.03	0	-99918	544	532	521	509	498	538	515	433	156	500	310	1	1	86620869	443	-2.89	1.33	12	0.52	-177.00	384.00	1930	20230421	-73.47	499	20231113	2.61	1930	-73.47	20230421	499	2.61	20231113	1930	-73.47	20230421	499	2.61	20231113	0.03	N	082660	500	433 억		892686	N	N	0	N	00	N
87	20231116	110641	57	100.00	KOSDAQ		화학	N	N	N	N		N	509	-12	5	-2.30	183843849	357934	29.88	523	528	507	677	365	521	513.62	1.03	0	-101668	544	532	521	509	498	538	515	433	156	500	310	1	1	86620869	441	-2.88	1.33	12	0.41	-177.00	384.00	1930	20230421	-73.63	499	20231113	2.00	1930	-73.63	20230421	499	2.00	20231113	1930	-73.63	20230421	499	2.00	20231113	0.03	N	082660	500	433 억		892686	N	N	0	N	00	N
88	20231116	100641	57	100.00	KOSDAQ		화학	N	N	N	N		N	525	4	2	0.77	37493096	71403	5.96	523	528	521	677	365	521	525.09	1.03	0	-17751	544	532	521	509	498	538	515	433	156	500	310	1	1	86620869	455	-2.97	1.37	12	0.08	-177.00	384.00	1930	20230421	-72.80	499	20231113	5.21	1930	-72.80	20230421	499	5.21	20231113	1930	-72.80	20230421	499	5.21	20231113	0.03	N	082660	500	433 억		892686	N	N	0	N	00	N
89	20231116	090642	57	100.00	KOSDAQ		화학	N	N	N	N		N	521	0	3	0.00	0	0	0.00	0	0	0	677	365	521	0.00	1.03	0	0	544	532	521	509	498	538	515	433	156	500	310	1	1	86620869	451	-2.94	1.36	12	0.00	-177.00	384.00	1930	20230421	-73.01	499	20231113	4.41	1930	-73.01	20230421	499	4.41	20231113	1930	-73.01	20230421	499	4.41	20231113	0.03	N	082660	500	433 억		892686	N	N	0	N	00	N
90	20231115	160600	57	100.00	KOSDAQ		화학	N	N	N	N		N	521	9	2	1.76	621984383	1189614	131.03	518	533	510	665	359	512	522.85	0.81	0	176921	524	517	511	504	498	521	508	433	153	500	300	1	1	86620869	451	-2.94	1.36	12	1.37	-177.00	384.00	1930	20230421	-73.01	499	20231113	4.41	1930	-73.01	20230421	499	4.41	20231113	1930	-73.01	20230421	499	4.41	20231113	0.03	N	082660	500	433 억		699022	N	N	0	N	00	N
91	20231115	150650	57	100.00	KOSDAQ		화학	N	N	N	N		N	521	9	2	1.76	598856384	1145198	126.14	518	533	510	665	359	512	522.93	0.81	0	176086	524	517	511	504	498	521	508	433	153	500	300	1	1	86620869	451	-2.94	1.36	12	1.32	-177.00	384.00	1930	20230421	-73.01	499	20231113	4.41	1930	-73.01	20230421	499	4.41	20231113	1930	-73.01	20230421	499	4.41	20231113	0.03	N	082660	500	433 억		699022	N	N	0	N	00	N
92	20231115	140648	57	100.00	KOSDAQ		화학	N	N	N	N		N	527	15	2	2.93	450316274	860798	94.81	518	533	510	665	359	512	523.14	0.81	0	171074	524	517	511	504	498	521	508	433	153	500	300	1	1	86620869	456	-2.98	1.37	12	0.99	-177.00	384.00	1930	20230421	-72.69	499	20231113	5.61	1930	-72.69	20230421	499	5.61	20231113	1930	-72.69	20230421	499	5.61	20231113	0.03	N	082660	500	433 억		699022	N	N	0	N	00	N
93	20231115	130651	57	100.00	KOSDAQ		화학	N	N	N	N		N	530	18	2	3.52	405774335	776439	85.52	518	533	510	665	359	512	522.61	0.81	0	158616	524	517	511	504	498	521	508	433	153	500	300	1	1	86620869	459	-2.99	1.38	12	0.90	-177.00	384.00	1930	20230421	-72.54	499	20231113	6.21	1930	-72.54	20230421	499	6.21	20231113	1930	-72.54	20230421	499	6.21	20231113	0.03	N	082660	500	433 억		699022	N	N	0	N	00	N
94	20231115	120654	57	100.00	KOSDAQ		화학	N	N	N	N		N	526	14	2	2.73	315673745	606078	66.76	518	528	510	665	359	512	520.85	0.81	0	97316	524	517	511	504	498	521	508	433	153	500	300	1	1	86620869	456	-2.97	1.37	12	0.70	-177.00	384.00	1930	20230421	-72.75	499	20231113	5.41	1930	-72.75	20230421	499	5.41	20231113	1930	-72.75	20230421	499	5.41	20231113	0.03	N	082660	500	433 억		699022	N	N	0	N	00	N
95	20231115	110659	57	100.00	KOSDAQ		화학	N	N	N	N		N	524	12	2	2.34	253691213	487844	53.73	518	526	510	665	359	512	520.03	0.81	0	89747	524	517	511	504	498	521	508	433	153	500	300	1	1	86620869	454	-2.96	1.36	12	0.56	-177.00	384.00	1930	20230421	-72.85	499	20231113	5.01	1930	-72.85	20230421	499	5.01	20231113	1930	-72.85	20230421	499	5.01	20231113	0.03	N	082660	500	433 억		699022	N	N	0	N	00	N
96	20231115	100653	57	100.00	KOSDAQ		화학	N	N	N	N		N	521	9	2	1.76	180318285	347175	38.24	518	525	510	665	359	512	519.39	0.81	0	78507	524	517	511	504	498	521	508	433	153	500	300	1	1	86620869	451	-2.94	1.36	12	0.40	-177.00	384.00	1930	20230421	-73.01	499	20231113	4.41	1930	-73.01	20230421	499	4.41	20231113	1930	-73.01	20230421	499	4.41	20231113	0.03	N	082660	500	433 억		699022	N	N	0	N	00	N
97	20231115	090646	57	100.00	KOSDAQ		화학	N	N	N	N		N	516	4	2	0.78	44623489	86756	9.56	518	519	510	665	359	512	514.36	0.81	0	-9375	524	517	511	504	498	521	508	433	153	500	300	1	1	86620869	447	-2.92	1.34	12	0.10	-177.00	384.00	1930	20230421	-73.26	499	20231113	3.41	1930	-73.26	20230421	499	3.41	20231113	1930	-73.26	20230421	499	3.41	20231113	0.03	N	082660	500	433 억		699022	N	N	0	N	00	N
98	20231114	160639	57	100.00	KOSDAQ		화학	N	N	N	N		N	512	9	2	1.79	461425952	905011	55.46	505	518	505	653	353	503	509.86	0.70	0	93217	548	525	512	489	476	519	483	433	150	500	300	1	1	86620869	443	-2.89	1.33	12	1.04	-177.00	384.00	1930	20230421	-73.47	499	20231113	2.61	1930	-73.47	20230421	499	2.61	20231113	1930	-73.47	20230421	499	2.61	20231113	0.03	N	082660	500	433 억		605805	N	N	0	N	00	N
99	20231114	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	510	7	2	1.39	435249016	853561	52.31	505	518	505	653	353	503	509.92	0.70	0	89324	548	525	512	489	476	519	483	433	150	500	300	1	1	86620869	442	-2.88	1.33	12	0.99	-177.00	384.00	1930	20230421	-73.58	499	20231113	2.20	1930	-73.58	20230421	499	2.20	20231113	1930	-73.58	20230421	499	2.20	20231113	0.03	N	082660	500	433 억		605805	N	N	0	N	00	N
100	20231114	140640	57	100.00	KOSDAQ		화학	N	N	N	N		N	513	10	2	1.99	362915927	711687	43.62	505	518	505	653	353	503	509.94	0.70	0	86147	548	525	512	489	476	519	483	433	150	500	300	1	1	86620869	444	-2.90	1.34	12	0.82	-177.00	384.00	1930	20230421	-73.42	499	20231113	2.81	1930	-73.42	20230421	499	2.81	20231113	1930	-73.42	20230421	499	2.81	20231113	0.03	N	082660	500	433 억		605805	N	N	0	N	00	N
101	20231114	130642	57	100.00	KOSDAQ		화학	N	N	N	N		N	510	7	2	1.39	313291440	614940	37.69	505	518	505	653	353	503	509.47	0.70	0	103322	548	525	512	489	476	519	483	433	150	500	300	1	1	86620869	442	-2.88	1.33	12	0.71	-177.00	384.00	1930	20230421	-73.58	499	20231113	2.20	1930	-73.58	20230421	499	2.20	20231113	1930	-73.58	20230421	499	2.20	20231113	0.03	N	082660	500	433 억		605805	N	N	0	N	00	N
102	20231114	120643	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	5	2	0.99	292127128	573274	35.13	505	518	505	653	353	503	509.58	0.70	0	103322	548	525	512	489	476	519	483	433	150	500	300	1	1	86620869	440	-2.87	1.32	12	0.66	-177.00	384.00	1930	20230421	-73.68	499	20231113	1.80	1930	-73.68	20230421	499	1.80	20231113	1930	-73.68	20230421	499	1.80	20231113	0.03	N	082660	500	433 억		605805	N	N	0	N	00	N
103	20231114	110649	57	100.00	KOSDAQ		화학	N	N	N	N		N	507	4	2	0.80	266127166	521944	31.99	505	518	505	653	353	503	509.88	0.70	0	103322	548	525	512	489	476	519	483	433	150	500	300	1	1	86620869	439	-2.86	1.32	12	0.60	-177.00	384.00	1930	20230421	-73.73	499	20231113	1.60	1930	-73.73	20230421	499	1.60	20231113	1930	-73.73	20230421	499	1.60	20231113	0.03	N	082660	500	433 억		605805	N	N	0	N	00	N
104	20231114	100642	57	100.00	KOSDAQ		화학	N	N	N	N		N	511	8	2	1.59	195832804	383501	23.50	505	518	505	653	353	503	510.64	0.70	0	83246	548	525	512	489	476	519	483	433	150	500	300	1	1	86620869	443	-2.89	1.33	12	0.44	-177.00	384.00	1930	20230421	-73.52	499	20231113	2.40	1930	-73.52	20230421	499	2.40	20231113	1930	-73.52	20230421	499	2.40	20231113	0.03	N	082660	500	433 억		605805	N	N	0	N	00	N
105	20231114	090636	57	100.00	KOSDAQ		화학	N	N	N	N		N	510	7	2	1.39	33607833	66156	4.05	505	511	505	653	353	503	508.01	0.70	0	26067	548	525	512	489	476	519	483	433	150	500	300	1	1	86620869	442	-2.88	1.33	12	0.08	-177.00	384.00	1930	20230421	-73.58	499	20231113	2.20	1930	-73.58	20230421	499	2.20	20231113	1930	-73.58	20230421	499	2.20	20231113	0.03	N	082660	500	433 억		605805	N	N	0	N	00	N
106	20231113	160632	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	503	-13	5	-2.52	823514011	1626509	83.63	529	535	499	670	362	516	506.32	0.84	0	-123420	552	533	520	501	488	527	495	433	154	500	300	1	1	86620869	436	-2.84	1.31	12	1.88	-177.00	384.00	1930	20230421	-73.94	499	20231113	0.80	1930	-73.94	20230421	499	0.80	20231113	1930	-73.94	20230421	499	0.80	20231113	0.03	N	082660	500	433 억		729225	N	N	0	N	00	N
107	20231113	150631	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	501	-15	5	-2.91	781792089	1543472	79.36	529	535	499	670	362	516	506.52	0.84	0	-128396	552	533	520	501	488	527	495	433	154	500	300	1	1	86620869	434	-2.83	1.30	12	1.78	-177.00	384.00	1930	20230421	-74.04	499	20231113	0.40	1930	-74.04	20230421	499	0.40	20231113	1930	-74.04	20230421	499	0.40	20231113	0.03	N	082660	500	433 억		729225	N	N	0	N	00	N
108	20231113	140629	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	501	-15	5	-2.91	652393688	1285729	66.10	529	535	499	670	362	516	507.41	0.84	0	-131437	552	533	520	501	488	527	495	433	154	500	300	1	1	86620869	434	-2.83	1.30	12	1.48	-177.00	384.00	1930	20230421	-74.04	499	20231113	0.40	1930	-74.04	20230421	499	0.40	20231113	1930	-74.04	20230421	499	0.40	20231113	0.03	N	082660	500	433 억		729225	N	N	0	N	00	N
109	20231113	130627	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	502	-14	5	-2.71	613602386	1208385	62.13	529	535	499	670	362	516	507.79	0.84	0	-127925	552	533	520	501	488	527	495	433	154	500	300	1	1	86620869	435	-2.84	1.31	12	1.40	-177.00	384.00	1930	20230421	-73.99	499	20231113	0.60	1930	-73.99	20230421	499	0.60	20231113	1930	-73.99	20230421	499	0.60	20231113	0.03	N	082660	500	433 억		729225	N	N	0	N	00	N
110	20231113	120628	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	505	-11	5	-2.13	513994815	1010001	51.93	529	535	499	670	362	516	508.91	0.84	0	-74619	552	533	520	501	488	527	495	433	154	500	300	1	1	86620869	437	-2.85	1.32	12	1.17	-177.00	384.00	1930	20230421	-73.83	499	20231113	1.20	1930	-73.83	20230421	499	1.20	20231113	1930	-73.83	20230421	499	1.20	20231113	0.03	N	082660	500	433 억		729225	N	N	0	N	00	N
111	20231113	110626	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	505	-11	5	-2.13	466750017	916436	47.12	529	535	499	670	362	516	509.31	0.84	0	-68611	552	533	520	501	488	527	495	433	154	500	300	1	1	86620869	437	-2.85	1.32	12	1.06	-177.00	384.00	1930	20230421	-73.83	499	20231113	1.20	1930	-73.83	20230421	499	1.20	20231113	1930	-73.83	20230421	499	1.20	20231113	0.03	N	082660	500	433 억		729225	N	N	0	N	00	N
112	20231113	100625	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	507	-9	5	-1.74	268651101	521615	26.82	529	535	504	670	362	516	515.04	0.84	0	-54113	552	533	520	501	488	527	495	433	154	500	300	1	1	86620869	439	-2.86	1.32	12	0.60	-177.00	384.00	1930	20230421	-73.73	504	20231113	0.60	1930	-73.73	20230421	504	0.60	20231113	1930	-73.73	20230421	504	0.60	20231113	0.03	N	082660	500	433 억		729225	N	N	0	N	00	N
113	20231113	090630	57	100.00	KOSDAQ		화학	N	N	N	N		N	526	10	2	1.94	65727121	124903	6.42	529	535	520	670	362	516	526.23	0.84	0	-6203	552	533	520	501	488	527	495	433	154	500	300	1	1	86620869	456	-2.97	1.37	12	0.14	-177.00	384.00	1930	20230421	-72.75	507	20231110	3.75	1930	-72.75	20230421	507	3.75	20231110	1930	-72.75	20230421	507	3.75	20231110	0.03	N	082660	500	433 억		729225	N	N	0	N	00	N
114	20231110	160645	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	516	-23	5	-4.27	999858746	1936853	95.16	538	539	507	700	378	539	516.23	0.69	0	130596	583	560	548	525	513	555	520	433	161	500	320	1	1	86620869	447	-2.92	1.34	12	2.24	-177.00	384.00	1930	20230421	-73.26	507	20231110	1.78	1930	-73.26	20230421	507	1.78	20231110	1930	-73.26	20230421	507	1.78	20231110	0.03	N	082660	500	433 억		595273	N	N	0	N	00	N
115	20231110	150639	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	518	-21	5	-3.90	966562049	1872342	91.99	538	539	507	700	378	539	516.23	0.69	0	131952	583	560	548	525	513	555	520	433	161	500	320	1	1	86620869	449	-2.93	1.35	12	2.16	-177.00	384.00	1930	20230421	-73.16	507	20231110	2.17	1930	-73.16	20230421	507	2.17	20231110	1930	-73.16	20230421	507	2.17	20231110	0.03	N	082660	500	433 억		595273	N	N	0	N	00	N
116	20231110	140632	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	515	-24	5	-4.45	899982692	1743121	85.64	538	539	507	700	378	539	516.31	0.69	0	137808	583	560	548	525	513	555	520	433	161	500	320	1	1	86620869	446	-2.91	1.34	12	2.01	-177.00	384.00	1930	20230421	-73.32	507	20231110	1.58	1930	-73.32	20230421	507	1.58	20231110	1930	-73.32	20230421	507	1.58	20231110	0.03	N	082660	500	433 억		595273	N	N	0	N	00	N
117	20231110	130634	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	518	-21	5	-3.90	845284090	1637101	80.43	538	539	507	700	378	539	516.33	0.69	0	146719	583	560	548	525	513	555	520	433	161	500	320	1	1	86620869	449	-2.93	1.35	12	1.89	-177.00	384.00	1930	20230421	-73.16	507	20231110	2.17	1930	-73.16	20230421	507	2.17	20231110	1930	-73.16	20230421	507	2.17	20231110	0.03	N	082660	500	433 억		595273	N	N	0	N	00	N
118	20231110	120636	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	516	-23	5	-4.27	813488207	1575588	77.41	538	539	507	700	378	539	516.31	0.69	0	171040	583	560	548	525	513	555	520	433	161	500	320	1	1	86620869	447	-2.92	1.34	12	1.82	-177.00	384.00	1930	20230421	-73.26	507	20231110	1.78	1930	-73.26	20230421	507	1.78	20231110	1930	-73.26	20230421	507	1.78	20231110	0.03	N	082660	500	433 억		595273	N	N	0	N	00	N
119	20231110	110628	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	519	-20	5	-3.71	733324292	1420055	69.77	538	539	507	700	378	539	516.41	0.69	0	213042	583	560	548	525	513	555	520	433	161	500	320	1	1	86620869	450	-2.93	1.35	12	1.64	-177.00	384.00	1930	20230421	-73.11	507	20231110	2.37	1930	-73.11	20230421	507	2.37	20231110	1930	-73.11	20230421	507	2.37	20231110	0.03	N	082660	500	433 억		595273	N	N	0	N	00	N
120	20231110	100635	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	512	-27	5	-5.01	594939359	1152166	56.60	538	539	507	700	378	539	516.37	0.69	0	217195	583	560	548	525	513	555	520	433	161	500	320	1	1	86620869	443	-2.89	1.33	12	1.33	-177.00	384.00	1930	20230421	-73.47	507	20231110	0.99	1930	-73.47	20230421	507	0.99	20231110	1930	-73.47	20230421	507	0.99	20231110	0.03	N	082660	500	433 억		595273	N	N	0	N	00	N
121	20231110	090622	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	538	-1	5	-0.19	105308978	200996	9.87	538	539	518	700	378	539	523.94	0.69	0	93987	583	560	548	525	513	555	520	433	161	500	320	1	1	86620869	466	-3.04	1.40	12	0.23	-177.00	384.00	1930	20230421	-72.12	518	20231110	3.86	1930	-72.12	20230421	518	3.86	20231110	1930	-72.12	20230421	518	3.86	20231110	0.03	N	082660	500	433 억		595273	N	N	0	N	00	N
122	20231109	160616	57	100.00	KOSDAQ		화학	N	N	N	N		N	539	-29	5	-5.11	1096837226	2012940	188.69	561	571	536	738	398	568	544.90	0.63	0	47441	596	582	573	559	550	577	554	433	170	500	340	1	1	86620869	467	-3.05	1.40	12	2.32	-177.00	384.00	1930	20230421	-72.07	518	20231024	4.05	1930	-72.07	20230421	518	4.05	20231024	1930	-72.07	20230421	518	4.05	20231024	0.08	N	082660	500	433 억		541996	N	N	0	N	00	N
123	20231109	150618	57	100.00	KOSDAQ		화학	N	N	N	N		N	544	-24	5	-4.23	1045741835	1918650	179.85	561	571	536	738	398	568	545.04	0.63	0	56188	596	582	573	559	550	577	554	433	170	500	340	1	1	86620869	471	-3.07	1.42	12	2.21	-177.00	384.00	1930	20230421	-71.81	518	20231024	5.02	1930	-71.81	20230421	518	5.02	20231024	1930	-71.81	20230421	518	5.02	20231024	0.08	N	082660	500	433 억		541996	N	N	0	N	00	N
124	20231109	140616	57	100.00	KOSDAQ		화학	N	N	N	N		N	540	-28	5	-4.93	940106982	1722909	161.50	561	571	536	738	398	568	545.65	0.63	0	69313	596	582	573	559	550	577	554	433	170	500	340	1	1	86620869	468	-3.05	1.41	12	1.99	-177.00	384.00	1930	20230421	-72.02	518	20231024	4.25	1930	-72.02	20230421	518	4.25	20231024	1930	-72.02	20230421	518	4.25	20231024	0.08	N	082660	500	433 억		541996	N	N	0	N	00	N
125	20231109	130618	57	100.00	KOSDAQ		화학	N	N	N	N		N	542	-26	5	-4.58	754818032	1379555	129.31	561	571	539	738	398	568	547.15	0.63	0	130194	596	582	573	559	550	577	554	433	170	500	340	1	1	86620869	469	-3.06	1.41	12	1.59	-177.00	384.00	1930	20230421	-71.92	518	20231024	4.63	1930	-71.92	20230421	518	4.63	20231024	1930	-71.92	20230421	518	4.63	20231024	0.08	N	082660	500	433 억		541996	N	N	0	N	00	N
126	20231109	120622	57	100.00	KOSDAQ		화학	N	N	N	N		N	546	-22	5	-3.87	649072171	1184657	111.05	561	571	539	738	398	568	547.90	0.63	0	180785	596	582	573	559	550	577	554	433	170	500	340	1	1	86620869	473	-3.08	1.42	12	1.37	-177.00	384.00	1930	20230421	-71.71	518	20231024	5.41	1930	-71.71	20230421	518	5.41	20231024	1930	-71.71	20230421	518	5.41	20231024	0.08	N	082660	500	433 억		541996	N	N	0	N	00	N
127	20231109	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	549	-19	5	-3.35	566544285	1033298	96.86	561	571	539	738	398	568	548.29	0.63	0	210766	596	582	573	559	550	577	554	433	170	500	340	1	1	86620869	476	-3.10	1.43	12	1.19	-177.00	384.00	1930	20230421	-71.55	518	20231024	5.98	1930	-71.55	20230421	518	5.98	20231024	1930	-71.55	20230421	518	5.98	20231024	0.08	N	082660	500	433 억		541996	N	N	0	N	00	N
128	20231109	100615	57	100.00	KOSDAQ		화학	N	N	N	N		N	550	-18	5	-3.17	419439576	764313	71.64	561	571	539	738	398	568	548.78	0.63	0	138509	596	582	573	559	550	577	554	433	170	500	340	1	1	86620869	476	-3.11	1.43	12	0.88	-177.00	384.00	1930	20230421	-71.50	518	20231024	6.18	1930	-71.50	20230421	518	6.18	20231024	1930	-71.50	20230421	518	6.18	20231024	0.08	N	082660	500	433 억		541996	N	N	0	N	00	N
129	20231109	090617	57	100.00	KOSDAQ		화학	N	N	N	N		N	563	-5	5	-0.88	18377905	32661	3.06	561	571	560	738	398	568	562.69	0.63	0	-5341	596	582	573	559	550	577	554	433	170	500	340	1	1	86620869	488	-3.18	1.47	12	0.04	-177.00	384.00	1930	20230421	-70.83	518	20231024	8.69	1930	-70.83	20230421	518	8.69	20231024	1930	-70.83	20230421	518	8.69	20231024	0.08	N	082660	500	433 억		541996	N	N	0	N	00	N
130	20231108	160612	57	100.00	KOSDAQ		화학	N	N	N	N		N	568	-11	5	-1.90	607925707	1060475	54.65	583	587	564	752	406	579	573.25	0.91	0	-248258	638	608	589	559	540	599	550	433	173	500	340	1	1	86620869	492	-3.21	1.48	12	1.22	-177.00	384.00	1930	20230421	-70.57	518	20231024	9.65	1930	-70.57	20230421	518	9.65	20231024	1930	-70.57	20230421	518	9.65	20231024	0.08	N	082660	500	433 억		790254	N	N	0	N	00	N
131	20231108	150615	57	100.00	KOSDAQ		화학	N	N	N	N		N	566	-13	5	-2.25	568067913	990189	51.03	583	587	564	752	406	579	573.69	0.91	0	-246217	638	608	589	559	540	599	550	433	173	500	340	1	1	86620869	490	-3.20	1.47	12	1.14	-177.00	384.00	1930	20230421	-70.67	518	20231024	9.27	1930	-70.67	20230421	518	9.27	20231024	1930	-70.67	20230421	518	9.27	20231024	0.08	N	082660	500	433 억		790254	N	N	0	N	00	N
132	20231108	140612	57	100.00	KOSDAQ		화학	N	N	N	N		N	569	-10	5	-1.73	517177278	900513	46.41	583	587	564	752	406	579	574.31	0.91	0	-204387	638	608	589	559	540	599	550	433	173	500	340	1	1	86620869	493	-3.21	1.48	12	1.04	-177.00	384.00	1930	20230421	-70.52	518	20231024	9.85	1930	-70.52	20230421	518	9.85	20231024	1930	-70.52	20230421	518	9.85	20231024	0.08	N	082660	500	433 억		790254	N	N	0	N	00	N
133	20231108	130614	57	100.00	KOSDAQ		화학	N	N	N	N		N	566	-13	5	-2.25	430368348	747199	38.51	583	587	565	752	406	579	575.97	0.91	0	-175084	638	608	589	559	540	599	550	433	173	500	340	1	1	86620869	490	-3.20	1.47	12	0.86	-177.00	384.00	1930	20230421	-70.67	518	20231024	9.27	1930	-70.67	20230421	518	9.27	20231024	1930	-70.67	20230421	518	9.27	20231024	0.08	N	082660	500	433 억		790254	N	N	0	N	00	N
134	20231108	120608	57	100.00	KOSDAQ		화학	N	N	N	N		N	573	-6	5	-1.04	325136218	562558	28.99	583	587	572	752	406	579	577.96	0.91	0	-97065	638	608	589	559	540	599	550	433	173	500	340	1	1	86620869	496	-3.24	1.49	12	0.65	-177.00	384.00	1930	20230421	-70.31	518	20231024	10.62	1930	-70.31	20230421	518	10.62	20231024	1930	-70.31	20230421	518	10.62	20231024	0.08	N	082660	500	433 억		790254	N	N	0	N	00	N
135	20231108	110613	57	100.00	KOSDAQ		화학	N	N	N	N		N	574	-5	5	-0.86	276576346	478020	24.64	583	587	573	752	406	579	578.59	0.91	0	-72146	638	608	589	559	540	599	550	433	173	500	340	1	1	86620869	497	-3.24	1.49	12	0.55	-177.00	384.00	1930	20230421	-70.26	518	20231024	10.81	1930	-70.26	20230421	518	10.81	20231024	1930	-70.26	20230421	518	10.81	20231024	0.08	N	082660	500	433 억		790254	N	N	0	N	00	N
136	20231108	100613	57	100.00	KOSDAQ		화학	N	N	N	N		N	574	-5	5	-0.86	207227501	357476	18.42	583	587	574	752	406	579	579.70	0.91	0	-37829	638	608	589	559	540	599	550	433	173	500	340	1	1	86620869	497	-3.24	1.49	12	0.41	-177.00	384.00	1930	20230421	-70.26	518	20231024	10.81	1930	-70.26	20230421	518	10.81	20231024	1930	-70.26	20230421	518	10.81	20231024	0.08	N	082660	500	433 억		790254	N	N	0	N	00	N
137	20231108	090610	57	100.00	KOSDAQ		화학	N	N	N	N		N	580	1	2	0.17	27907022	48069	2.48	583	584	579	752	406	579	580.60	0.91	0	-14272	638	608	589	559	540	599	550	433	173	500	340	1	1	86620869	502	-3.28	1.51	12	0.06	-177.00	384.00	1930	20230421	-69.95	518	20231024	11.97	1930	-69.95	20230421	518	11.97	20231024	1930	-69.95	20230421	518	11.97	20231024	0.08	N	082660	500	433 억		790254	N	N	0	N	00	N
138	20231107	160613	57	100.00	KOSDAQ		화학	N	N	N	N		N	579	-33	5	-5.39	1127570118	1922186	84.94	618	619	570	795	429	612	586.61	1.27	0	-306997	642	627	609	594	576	634	601	433	183	500	360	1	1	86620869	502	-3.27	1.51	12	2.22	-177.00	384.00	1930	20230421	-70.00	518	20231024	11.78	1930	-70.00	20230421	518	11.78	20231024	1930	-70.00	20230421	518	11.78	20231024	0.08	N	082660	500	433 억		1097251	N	N	0	N	00	N
139	20231107	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	578	-34	5	-5.56	1074416880	1830347	80.88	618	619	570	795	429	612	587.00	1.27	0	-310727	642	627	609	594	576	634	601	433	183	500	360	1	1	86620869	501	-3.27	1.51	12	2.11	-177.00	384.00	1930	20230421	-70.05	518	20231024	11.58	1930	-70.05	20230421	518	11.58	20231024	1930	-70.05	20230421	518	11.58	20231024	0.08	N	082660	500	433 억		1097251	N	N	0	N	00	N
140	20231107	140617	57	100.00	KOSDAQ		화학	N	N	N	N		N	574	-38	5	-6.21	950006915	1613757	71.31	618	619	570	795	429	612	588.69	1.27	0	-267611	642	627	609	594	576	634	601	433	183	500	360	1	1	86620869	497	-3.24	1.49	12	1.86	-177.00	384.00	1930	20230421	-70.26	518	20231024	10.81	1930	-70.26	20230421	518	10.81	20231024	1930	-70.26	20230421	518	10.81	20231024	0.08	N	082660	500	433 억		1097251	N	N	0	N	00	N
141	20231107	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	576	-36	5	-5.88	860119601	1457373	64.40	618	619	570	795	429	612	590.18	1.27	0	-245995	642	627	609	594	576	634	601	433	183	500	360	1	1	86620869	499	-3.25	1.50	12	1.68	-177.00	384.00	1930	20230421	-70.16	518	20231024	11.20	1930	-70.16	20230421	518	11.20	20231024	1930	-70.16	20230421	518	11.20	20231024	0.08	N	082660	500	433 억		1097251	N	N	0	N	00	N
142	20231107	120611	57	100.00	KOSDAQ		화학	N	N	N	N		N	580	-32	5	-5.23	711431310	1198760	52.97	618	619	577	795	429	612	593.47	1.27	0	-221626	642	627	609	594	576	634	601	433	183	500	360	1	1	86620869	502	-3.28	1.51	12	1.38	-177.00	384.00	1930	20230421	-69.95	518	20231024	11.97	1930	-69.95	20230421	518	11.97	20231024	1930	-69.95	20230421	518	11.97	20231024	0.08	N	082660	500	433 억		1097251	N	N	0	N	00	N
143	20231107	110611	57	100.00	KOSDAQ		화학	N	N	N	N		N	592	-20	5	-3.27	496764965	830988	36.72	618	619	591	795	429	612	597.80	1.27	0	-146407	642	627	609	594	576	634	601	433	183	500	360	1	1	86620869	513	-3.34	1.54	12	0.96	-177.00	384.00	1930	20230421	-69.33	518	20231024	14.29	1930	-69.33	20230421	518	14.29	20231024	1930	-69.33	20230421	518	14.29	20231024	0.08	N	082660	500	433 억		1097251	N	N	0	N	00	N
144	20231107	100619	57	100.00	KOSDAQ		화학	N	N	N	N		N	595	-17	5	-2.78	384574250	641793	28.36	618	619	592	795	429	612	599.22	1.27	0	-65254	642	627	609	594	576	634	601	433	183	500	360	1	1	86620869	515	-3.36	1.55	12	0.74	-177.00	384.00	1930	20230421	-69.17	518	20231024	14.86	1930	-69.17	20230421	518	14.86	20231024	1930	-69.17	20230421	518	14.86	20231024	0.08	N	082660	500	433 억		1097251	N	N	0	N	00	N
145	20231107	090604	57	100.00	KOSDAQ		화학	N	N	N	N		N	599	-13	5	-2.12	93252571	154102	6.81	618	619	596	795	429	612	605.13	1.27	0	-76446	642	627	609	594	576	634	601	433	183	500	360	1	1	86620869	519	-3.38	1.56	12	0.18	-177.00	384.00	1930	20230421	-68.96	518	20231024	15.64	1930	-68.96	20230421	518	15.64	20231024	1930	-68.96	20230421	518	15.64	20231024	0.08	N	082660	500	433 억		1097251	N	N	0	N	00	N
146	20231106	160558	57	100.00	KOSDAQ		화학	N	N	N	N		N	612	11	2	1.83	1367152175	2252305	103.36	610	624	591	781	421	601	607.00	0.94	0	279852	652	626	603	577	554	615	566	433	180	500	360	1	1	86620869	530	-3.46	1.59	12	2.60	-177.00	384.00	1930	20230421	-68.29	518	20231024	18.15	1930	-68.29	20230421	518	18.15	20231024	1930	-68.29	20230421	518	18.15	20231024	0.09	N	082660	500	433 억		815287	N	N	0	N	00	N
147	20231106	150601	57	100.00	KOSDAQ		화학	N	N	N	N		N	611	10	2	1.66	1329932470	2191292	100.56	610	624	591	781	421	601	606.92	0.94	0	271337	652	626	603	577	554	615	566	433	180	500	360	1	1	86620869	529	-3.45	1.59	12	2.53	-177.00	384.00	1930	20230421	-68.34	518	20231024	17.95	1930	-68.34	20230421	518	17.95	20231024	1930	-68.34	20230421	518	17.95	20231024	0.09	N	082660	500	433 억		815287	N	N	0	N	00	N
148	20231106	140559	57	100.00	KOSDAQ		화학	N	N	N	N		N	617	16	2	2.66	1212986557	1999645	91.76	610	624	591	781	421	601	606.60	0.94	0	309869	652	626	603	577	554	615	566	433	180	500	360	1	1	86620869	534	-3.49	1.61	12	2.31	-177.00	384.00	1930	20230421	-68.03	518	20231024	19.11	1930	-68.03	20230421	518	19.11	20231024	1930	-68.03	20230421	518	19.11	20231024	0.09	N	082660	500	433 억		815287	N	N	0	N	00	N
149	20231106	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	611	10	2	1.66	1044526407	1726053	79.21	610	622	591	781	421	601	605.16	0.94	0	260566	652	626	603	577	554	615	566	433	180	500	360	1	1	86620869	529	-3.45	1.59	12	1.99	-177.00	384.00	1930	20230421	-68.34	518	20231024	17.95	1930	-68.34	20230421	518	17.95	20231024	1930	-68.34	20230421	518	17.95	20231024	0.09	N	082660	500	433 억		815287	N	N	0	N	00	N
150	20231106	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	611	10	2	1.66	852039814	1410369	64.72	610	622	591	781	421	601	604.13	0.94	0	159145	652	626	603	577	554	615	566	433	180	500	360	1	1	86620869	529	-3.45	1.59	12	1.63	-177.00	384.00	1930	20230421	-68.34	518	20231024	17.95	1930	-68.34	20230421	518	17.95	20231024	1930	-68.34	20230421	518	17.95	20231024	0.09	N	082660	500	433 억		815287	N	N	0	N	00	N
151	20231106	110602	57	100.00	KOSDAQ		화학	N	N	N	N		N	599	-2	5	-0.33	610619282	1010521	46.37	610	622	591	781	421	601	604.27	0.94	0	87905	652	626	603	577	554	615	566	433	180	500	360	1	1	86620869	519	-3.38	1.56	12	1.17	-177.00	384.00	1930	20230421	-68.96	518	20231024	15.64	1930	-68.96	20230421	518	15.64	20231024	1930	-68.96	20230421	518	15.64	20231024	0.09	N	082660	500	433 억		815287	N	N	0	N	00	N
152	20231106	100540	57	100.00	KOSDAQ		화학	N	N	N	N		N	608	7	2	1.16	397993687	657015	30.15	610	622	591	781	421	601	605.77	0.94	0	82756	652	626	603	577	554	615	566	433	180	500	360	1	1	86620869	527	-3.44	1.58	12	0.76	-177.00	384.00	1930	20230421	-68.50	518	20231024	17.37	1930	-68.50	20230421	518	17.37	20231024	1930	-68.50	20230421	518	17.37	20231024	0.09	N	082660	500	433 억		815287	N	N	0	N	00	N
153	20231106	090602	57	100.00	KOSDAQ		화학	N	N	N	N		N	595	-6	5	-1.00	78334531	129847	5.96	610	622	591	781	421	601	603.30	0.94	0	-52818	652	626	603	577	554	615	566	433	180	500	360	1	1	86620869	515	-3.36	1.55	12	0.15	-177.00	384.00	1930	20230421	-69.17	518	20231024	14.86	1930	-69.17	20230421	518	14.86	20231024	1930	-69.17	20230421	518	14.86	20231024	0.09	N	082660	500	433 억		815287	N	N	0	N	00	N
154	20231103	160555	57	100.00	KOSDAQ		화학	N	N	N	N		N	601	-11	5	-1.80	1299160485	2171466	65.30	615	629	580	795	429	612	598.28	0.63	0	268715	665	638	624	597	583	631	590	433	183	500	360	1	1	86620869	521	-3.40	1.57	12	2.51	-177.00	384.00	1930	20230421	-68.86	518	20231024	16.02	1930	-68.86	20230421	518	16.02	20231024	1930	-68.86	20230421	518	16.02	20231024	0.16	N	082660	500	433 억		548485	N	N	0	N	00	N
155	20231103	150552	57	100.00	KOSDAQ		화학	N	N	N	N		N	599	-13	5	-2.12	1245263045	2081359	62.59	615	629	580	795	429	612	598.29	0.63	0	274441	665	638	624	597	583	631	590	433	183	500	360	1	1	86620869	519	-3.38	1.56	12	2.40	-177.00	384.00	1930	20230421	-68.96	518	20231024	15.64	1930	-68.96	20230421	518	15.64	20231024	1930	-68.96	20230421	518	15.64	20231024	0.16	N	082660	500	433 억		548485	N	N	0	N	00	N
156	20231103	140553	57	100.00	KOSDAQ		화학	N	N	N	N		N	596	-16	5	-2.61	1163901755	1945657	58.51	615	629	580	795	429	612	598.20	0.63	0	343936	665	638	624	597	583	631	590	433	183	500	360	1	1	86620869	516	-3.37	1.55	12	2.25	-177.00	384.00	1930	20230421	-69.12	518	20231024	15.06	1930	-69.12	20230421	518	15.06	20231024	1930	-69.12	20230421	518	15.06	20231024	0.16	N	082660	500	433 억		548485	N	N	0	N	00	N
157	20231103	130553	57	100.00	KOSDAQ		화학	N	N	N	N		N	593	-19	5	-3.10	989726318	1651979	49.68	615	629	580	795	429	612	599.11	0.63	0	305275	665	638	624	597	583	631	590	433	183	500	360	1	1	86620869	514	-3.35	1.54	12	1.91	-177.00	384.00	1930	20230421	-69.27	518	20231024	14.48	1930	-69.27	20230421	518	14.48	20231024	1930	-69.27	20230421	518	14.48	20231024	0.16	N	082660	500	433 억		548485	N	N	0	N	00	N
158	20231103	120553	57	100.00	KOSDAQ		화학	N	N	N	N		N	598	-14	5	-2.29	876895995	1462279	43.98	615	629	580	795	429	612	599.68	0.63	0	278382	665	638	624	597	583	631	590	433	183	500	360	1	1	86620869	518	-3.38	1.56	12	1.69	-177.00	384.00	1930	20230421	-69.02	518	20231024	15.44	1930	-69.02	20230421	518	15.44	20231024	1930	-69.02	20230421	518	15.44	20231024	0.16	N	082660	500	433 억		548485	N	N	0	N	00	N
159	20231103	110557	57	100.00	KOSDAQ		화학	N	N	N	N		N	605	-7	5	-1.14	781549781	1303434	39.20	615	629	580	795	429	612	599.61	0.63	0	260437	665	638	624	597	583	631	590	433	183	500	360	1	1	86620869	524	-3.42	1.58	12	1.50	-177.00	384.00	1930	20230421	-68.65	518	20231024	16.80	1930	-68.65	20230421	518	16.80	20231024	1930	-68.65	20230421	518	16.80	20231024	0.16	N	082660	500	433 억		548485	N	N	0	N	00	N
160	20231103	100547	57	100.00	KOSDAQ		화학	N	N	N	N		N	594	-18	5	-2.94	637300040	1060728	31.90	615	629	580	795	429	612	600.81	0.63	0	183420	665	638	624	597	583	631	590	433	183	500	360	1	1	86620869	515	-3.36	1.55	12	1.22	-177.00	384.00	1930	20230421	-69.22	518	20231024	14.67	1930	-69.22	20230421	518	14.67	20231024	1930	-69.22	20230421	518	14.67	20231024	0.16	N	082660	500	433 억		548485	N	N	0	N	00	N
161	20231103	090549	57	100.00	KOSDAQ		화학	N	N	N	N		N	624	12	2	1.96	63196560	102808	3.09	615	628	608	795	429	612	614.71	0.63	0	4269	665	638	624	597	583	631	590	433	183	500	360	1	1	86620869	541	-3.53	1.62	12	0.12	-177.00	384.00	1930	20230421	-67.67	518	20231024	20.46	1930	-67.67	20230421	518	20.46	20231024	1930	-67.67	20230421	518	20.46	20231024	0.16	N	082660	500	433 억		548485	N	N	0	N	00	N
162	20231102	160549	57	100.00	KOSDAQ		화학	N	N	N	N		N	612	-45	5	-6.85	2079656242	3303720	30.70	651	651	610	854	460	657	629.52	0.86	0	-203072	725	691	656	622	587	708	639	433	197	500	390	1	1	86620869	530	-3.46	1.59	12	3.81	-177.00	384.00	1930	20230421	-68.29	518	20231024	18.15	1930	-68.29	20230421	518	18.15	20231024	1930	-68.29	20230421	518	18.15	20231024	0.03	N	082660	500	433 억		747779	N	N	0	N	00	N
163	20231102	150555	57	100.00	KOSDAQ		화학	N	N	N	N		N	620	-37	5	-5.63	1963383474	3114439	28.95	651	651	610	854	460	657	630.35	0.86	0	-194525	725	691	656	622	587	708	639	433	197	500	390	1	1	86620869	537	-3.50	1.61	12	3.60	-177.00	384.00	1930	20230421	-67.88	518	20231024	19.69	1930	-67.88	20230421	518	19.69	20231024	1930	-67.88	20230421	518	19.69	20231024	0.03	N	082660	500	433 억		747779	N	N	0	N	00	N
164	20231102	140544	57	100.00	KOSDAQ		화학	N	N	N	N		N	619	-38	5	-5.78	1793530571	2838531	26.38	651	651	613	854	460	657	631.79	0.86	0	-145574	725	691	656	622	587	708	639	433	197	500	390	1	1	86620869	536	-3.50	1.61	12	3.28	-177.00	384.00	1930	20230421	-67.93	518	20231024	19.50	1930	-67.93	20230421	518	19.50	20231024	1930	-67.93	20230421	518	19.50	20231024	0.03	N	082660	500	433 억		747779	N	N	0	N	00	N
165	20231102	130549	57	100.00	KOSDAQ		화학	N	N	N	N		N	626	-31	5	-4.72	1671046429	2641522	24.55	651	651	613	854	460	657	632.54	0.86	0	-153145	725	691	656	622	587	708	639	433	197	500	390	1	1	86620869	542	-3.54	1.63	12	3.05	-177.00	384.00	1930	20230421	-67.56	518	20231024	20.85	1930	-67.56	20230421	518	20.85	20231024	1930	-67.56	20230421	518	20.85	20231024	0.03	N	082660	500	433 억		747779	N	N	0	N	00	N
166	20231102	120546	57	100.00	KOSDAQ		화학	N	N	N	N		N	622	-35	5	-5.33	1566740538	2474279	23.00	651	651	613	854	460	657	633.14	0.86	0	-103309	725	691	656	622	587	708	639	433	197	500	390	1	1	86620869	539	-3.51	1.62	12	2.86	-177.00	384.00	1930	20230421	-67.77	518	20231024	20.08	1930	-67.77	20230421	518	20.08	20231024	1930	-67.77	20230421	518	20.08	20231024	0.03	N	082660	500	433 억		747779	N	N	0	N	00	N
167	20231102	110548	57	100.00	KOSDAQ		화학	N	N	N	N		N	631	-26	5	-3.96	1243939555	1954997	18.17	651	651	628	854	460	657	636.21	0.86	0	19554	725	691	656	622	587	708	639	433	197	500	390	1	1	86620869	547	-3.56	1.64	12	2.26	-177.00	384.00	1930	20230421	-67.31	518	20231024	21.81	1930	-67.31	20230421	518	21.81	20231024	1930	-67.31	20230421	518	21.81	20231024	0.03	N	082660	500	433 억		747779	N	N	0	N	00	N
168	20231102	100548	57	100.00	KOSDAQ		화학	N	N	N	N		N	637	-20	5	-3.04	780160959	1220837	11.35	651	651	632	854	460	657	638.93	0.86	0	-19376	725	691	656	622	587	708	639	433	197	500	390	1	1	86620869	552	-3.60	1.66	12	1.41	-177.00	384.00	1930	20230421	-66.99	518	20231024	22.97	1930	-66.99	20230421	518	22.97	20231024	1930	-66.99	20230421	518	22.97	20231024	0.03	N	082660	500	433 억		747779	N	N	0	N	00	N
169	20231102	090551	57	100.00	KOSDAQ		화학	N	N	N	N		N	641	-16	5	-2.44	271859277	422787	3.93	651	651	633	854	460	657	642.77	0.86	0	-31597	725	691	656	622	587	708	639	433	197	500	390	1	1	86620869	555	-3.62	1.67	12	0.49	-177.00	384.00	1930	20230421	-66.79	518	20231024	23.75	1930	-66.79	20230421	518	23.75	20231024	1930	-66.79	20230421	518	23.75	20231024	0.03	N	082660	500	433 억		747779	N	N	0	N	00	N
170	20231101	160545	57	100.00	KOSDAQ		화학	N	N	N	N		N	657	11	2	1.70	6973777971	10614111	77.80	625	690	621	839	453	646	657.08	1.22	0	-329349	734	689	625	580	516	712	603	433	193	500	380	1	1	86620869	569	-3.71	1.71	12	12.25	-177.00	384.00	1930	20230421	-65.96	518	20231024	26.83	1930	-65.96	20230421	518	26.83	20231024	1930	-65.96	20230421	518	26.83	20231024	0.03	N	082660	500	433 억		1058088	N	N	0	N	00	N
171	20231101	150543	57	100.00	KOSDAQ		화학	N	N	N	N		N	638	-8	5	-1.24	6672890273	10149107	74.39	625	690	621	839	453	646	657.55	1.22	0	-362969	734	689	625	580	516	712	603	433	193	500	380	1	1	86620869	553	-3.60	1.66	12	11.72	-177.00	384.00	1930	20230421	-66.94	518	20231024	23.17	1930	-66.94	20230421	518	23.17	20231024	1930	-66.94	20230421	518	23.17	20231024	0.03	N	082660	500	433 억		1058088	N	N	0	N	00	N
172	20231101	140542	57	100.00	KOSDAQ		화학	N	N	N	N		N	626	-20	5	-3.10	6280410802	9526060	69.82	625	690	621	839	453	646	659.36	1.22	0	-395442	734	689	625	580	516	712	603	433	193	500	380	1	1	86620869	542	-3.54	1.63	12	11.00	-177.00	384.00	1930	20230421	-67.56	518	20231024	20.85	1930	-67.56	20230421	518	20.85	20231024	1930	-67.56	20230421	518	20.85	20231024	0.03	N	082660	500	433 억		1058088	N	N	0	N	00	N
173	20231101	130545	57	100.00	KOSDAQ		화학	N	N	N	N		N	655	9	2	1.39	5623344594	8497706	62.29	625	690	622	839	453	646	661.85	1.22	0	-377714	734	689	625	580	516	712	603	433	193	500	380	1	1	86620869	567	-3.70	1.71	12	9.81	-177.00	384.00	1930	20230421	-66.06	518	20231024	26.45	1930	-66.06	20230421	518	26.45	20231024	1930	-66.06	20230421	518	26.45	20231024	0.03	N	082660	500	433 억		1058088	N	N	0	N	00	N
174	20231101	120557	57	100.00	KOSDAQ		화학	N	N	N	N		N	662	16	2	2.48	5320345488	8036197	58.90	625	690	622	839	453	646	662.15	1.22	0	-385401	734	689	625	580	516	712	603	433	193	500	380	1	1	86620869	573	-3.74	1.72	12	9.28	-177.00	384.00	1930	20230421	-65.70	518	20231024	27.80	1930	-65.70	20230421	518	27.80	20231024	1930	-65.70	20230421	518	27.80	20231024	0.03	N	082660	500	433 억		1058088	N	N	0	N	00	N
175	20231101	110601	57	100.00	KOSDAQ		화학	N	N	N	N		N	663	17	2	2.63	4464586434	6752748	49.50	625	690	622	839	453	646	661.27	1.22	0	-319894	734	689	625	580	516	712	603	433	193	500	380	1	1	86620869	574	-3.75	1.73	12	7.80	-177.00	384.00	1930	20230421	-65.65	518	20231024	27.99	1930	-65.65	20230421	518	27.99	20231024	1930	-65.65	20230421	518	27.99	20231024	0.03	N	082660	500	433 억		1058088	N	N	0	N	00	N
176	20231101	100553	57	100.00	KOSDAQ		화학	N	N	N	N		N	662	16	2	2.48	3751038145	5668637	41.55	625	690	622	839	453	646	661.87	1.22	0	-298783	734	689	625	580	516	712	603	433	193	500	380	1	1	86620869	573	-3.74	1.72	12	6.54	-177.00	384.00	1930	20230421	-65.70	518	20231024	27.80	1930	-65.70	20230421	518	27.80	20231024	1930	-65.70	20230421	518	27.80	20231024	0.03	N	082660	500	433 억		1058088	N	N	0	N	00	N
177	20231101	090554	57	100.00	KOSDAQ		화학	N	N	N	N		N	635	-11	5	-1.70	435283379	690725	5.06	625	645	622	839	453	646	628.86	1.22	0	31640	734	689	625	580	516	712	603	433	193	500	380	1	1	86620869	550	-3.59	1.65	12	0.80	-177.00	384.00	1930	20230421	-67.10	518	20231024	22.59	1930	-67.10	20230421	518	22.59	20231024	1930	-67.10	20230421	518	22.59	20231024	0.03	N	082660	500	433 억		1058088	N	N	0	N	00	N