KissMeData/340440/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	161234	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	70	2	3.63	71860624	36531	91.42	1930	2000	1930	2505	1351	1930	1966.98	0.43	0	3492	1992	1961	1939	1908	1886	1950	1897	28	575	100	1350	5	1	28378364	568	25.97	1.94	12	0.13	77.00	1029.00	3265	20230421	-38.74	1660	20231027	20.48	3265	-38.74	20230421	1660	20.48	20231027	3265	-38.74	20230421	1660	20.48	20231027	1.56	N	340440	100	28 억		123103	N	N	0	N	00	N
3	20231130	151232	57	100.00	KOSDAQ		화학	N	N	N	N		N	1987	57	2	2.95	55616467	28397	71.07	1930	1989	1930	2505	1351	1930	1958.53	0.43	0	3577	1992	1961	1939	1908	1886	1950	1897	28	575	100	1350	1	1	28378364	564	25.81	1.93	12	0.10	77.00	1029.00	3265	20230421	-39.14	1660	20231027	19.70	3265	-39.14	20230421	1660	19.70	20231027	3265	-39.14	20230421	1660	19.70	20231027	1.56	N	340440	100	28 억		123103	N	N	0	N	00	N
4	20231130	141229	57	100.00	KOSDAQ		화학	N	N	N	N		N	1957	27	2	1.40	26272973	13526	33.85	1930	1959	1930	2505	1351	1930	1942.41	0.43	0	434	1992	1961	1939	1908	1886	1950	1897	28	575	100	1350	1	1	28378364	555	25.42	1.90	12	0.05	77.00	1029.00	3265	20230421	-40.06	1660	20231027	17.89	3265	-40.06	20230421	1660	17.89	20231027	3265	-40.06	20230421	1660	17.89	20231027	1.56	N	340440	100	28 억		123103	N	N	0	N	00	N
5	20231130	131228	57	100.00	KOSDAQ		화학	N	N	N	N		N	1948	18	2	0.93	22223419	11448	28.65	1930	1950	1930	2505	1351	1930	1941.25	0.43	0	-155	1992	1961	1939	1908	1886	1950	1897	28	575	100	1350	1	1	28378364	553	25.30	1.89	12	0.04	77.00	1029.00	3265	20230421	-40.34	1660	20231027	17.35	3265	-40.34	20230421	1660	17.35	20231027	3265	-40.34	20230421	1660	17.35	20231027	1.56	N	340440	100	28 억		123103	N	N	0	N	00	N
6	20231130	121243	57	100.00	KOSDAQ		화학	N	N	N	N		N	1940	10	2	0.52	19068877	9824	24.59	1930	1950	1930	2505	1351	1930	1941.05	0.43	0	-262	1992	1961	1939	1908	1886	1950	1897	28	575	100	1350	1	1	28378364	551	25.19	1.89	12	0.03	77.00	1029.00	3265	20230421	-40.58	1660	20231027	16.87	3265	-40.58	20230421	1660	16.87	20231027	3265	-40.58	20230421	1660	16.87	20231027	1.56	N	340440	100	28 억		123103	N	N	0	N	00	N
7	20231130	111236	57	100.00	KOSDAQ		화학	N	N	N	N		N	1945	15	2	0.78	15513676	7995	20.01	1930	1950	1930	2505	1351	1930	1940.42	0.43	0	-591	1992	1961	1939	1908	1886	1950	1897	28	575	100	1350	1	1	28378364	552	25.26	1.89	12	0.03	77.00	1029.00	3265	20230421	-40.43	1660	20231027	17.17	3265	-40.43	20230421	1660	17.17	20231027	3265	-40.43	20230421	1660	17.17	20231027	1.56	N	340440	100	28 억		123103	N	N	0	N	00	N
8	20231130	101230	57	100.00	KOSDAQ		화학	N	N	N	N		N	1936	6	2	0.31	6810167	3511	8.79	1930	1950	1930	2505	1351	1930	1939.67	0.43	0	-713	1992	1961	1939	1908	1886	1950	1897	28	575	100	1350	1	1	28378364	549	25.14	1.88	12	0.01	77.00	1029.00	3265	20230421	-40.70	1660	20231027	16.63	3265	-40.70	20230421	1660	16.63	20231027	3265	-40.70	20230421	1660	16.63	20231027	1.56	N	340440	100	28 억		123103	N	N	0	N	00	N
9	20231130	091230	57	100.00	KOSDAQ		화학	N	N	N	N		N	1939	9	2	0.47	2980942	1543	3.86	1930	1939	1930	2505	1351	1930	1931.91	0.43	0	-182	1992	1961	1939	1908	1886	1950	1897	28	575	100	1350	1	1	28378364	550	25.18	1.88	12	0.01	77.00	1029.00	3265	20230421	-40.61	1660	20231027	16.81	3265	-40.61	20230421	1660	16.81	20231027	3265	-40.61	20230421	1660	16.81	20231027	1.56	N	340440	100	28 억		123103	N	N	0	N	00	N
10	20231129	161223	57	100.00	KOSDAQ		화학	N	N	N	N		N	1930	-5	5	-0.26	77091815	39958	164.48	1935	1970	1917	2515	1355	1935	1929.32	0.45	0	-4326	1986	1960	1945	1919	1904	1953	1912	28	580	100	1350	1	1	28378364	548	25.06	1.88	12	0.14	77.00	1029.00	3265	20230421	-40.89	1660	20231027	16.27	3265	-40.89	20230421	1660	16.27	20231027	3265	-40.89	20230421	1660	16.27	20231027	1.56	N	340440	100	28 억		127886	N	N	0	N	00	N
11	20231129	151236	57	100.00	KOSDAQ		화학	N	N	N	N		N	1929	-6	5	-0.31	56162062	29112	119.83	1935	1970	1917	2515	1355	1935	1929.17	0.45	0	-3972	1986	1960	1945	1919	1904	1953	1912	28	580	100	1350	1	1	28378364	547	25.05	1.87	12	0.10	77.00	1029.00	3265	20230421	-40.92	1660	20231027	16.20	3265	-40.92	20230421	1660	16.20	20231027	3265	-40.92	20230421	1660	16.20	20231027	1.56	N	340440	100	28 억		127886	N	N	0	N	00	N
12	20231129	141227	57	100.00	KOSDAQ		화학	N	N	N	N		N	1931	-4	5	-0.21	41614275	21541	88.67	1935	1970	1917	2515	1355	1935	1931.86	0.45	0	-2572	1986	1960	1945	1919	1904	1953	1912	28	580	100	1350	1	1	28378364	548	25.08	1.88	12	0.08	77.00	1029.00	3265	20230421	-40.86	1660	20231027	16.33	3265	-40.86	20230421	1660	16.33	20231027	3265	-40.86	20230421	1660	16.33	20231027	1.56	N	340440	100	28 억		127886	N	N	0	N	00	N
13	20231129	131229	57	100.00	KOSDAQ		화학	N	N	N	N		N	1938	3	2	0.16	34581737	17896	73.66	1935	1970	1917	2515	1355	1935	1932.37	0.45	0	-1941	1986	1960	1945	1919	1904	1953	1912	28	580	100	1350	1	1	28378364	550	25.17	1.88	12	0.06	77.00	1029.00	3265	20230421	-40.64	1660	20231027	16.75	3265	-40.64	20230421	1660	16.75	20231027	3265	-40.64	20230421	1660	16.75	20231027	1.56	N	340440	100	28 억		127886	N	N	0	N	00	N
14	20231129	121230	57	100.00	KOSDAQ		화학	N	N	N	N		N	1940	5	2	0.26	30425701	15741	64.79	1935	1970	1917	2515	1355	1935	1932.90	0.45	0	-1802	1986	1960	1945	1919	1904	1953	1912	28	580	100	1350	1	1	28378364	551	25.19	1.89	12	0.06	77.00	1029.00	3265	20230421	-40.58	1660	20231027	16.87	3265	-40.58	20230421	1660	16.87	20231027	3265	-40.58	20230421	1660	16.87	20231027	1.56	N	340440	100	28 억		127886	N	N	0	N	00	N
15	20231129	111231	57	100.00	KOSDAQ		화학	N	N	N	N		N	1936	1	2	0.05	26089508	13506	55.59	1935	1970	1917	2515	1355	1935	1931.70	0.45	0	-1213	1986	1960	1945	1919	1904	1953	1912	28	580	100	1350	1	1	28378364	549	25.14	1.88	12	0.05	77.00	1029.00	3265	20230421	-40.70	1660	20231027	16.63	3265	-40.70	20230421	1660	16.63	20231027	3265	-40.70	20230421	1660	16.63	20231027	1.56	N	340440	100	28 억		127886	N	N	0	N	00	N
16	20231129	101228	57	100.00	KOSDAQ		화학	N	N	N	N		N	1920	-15	5	-0.78	22100207	11439	47.09	1935	1970	1917	2515	1355	1935	1932.01	0.45	0	-1450	1986	1960	1945	1919	1904	1953	1912	28	580	100	1350	1	1	28378364	545	24.94	1.87	12	0.04	77.00	1029.00	3265	20230421	-41.19	1660	20231027	15.66	3265	-41.19	20230421	1660	15.66	20231027	3265	-41.19	20230421	1660	15.66	20231027	1.56	N	340440	100	28 억		127886	N	N	0	N	00	N
17	20231129	091223	57	100.00	KOSDAQ		화학	N	N	N	N		N	1939	4	2	0.21	7057314	3614	14.88	1935	1970	1934	2515	1355	1935	1952.77	0.45	0	-849	1986	1960	1945	1919	1904	1953	1912	28	580	100	1350	1	1	28378364	550	25.18	1.88	12	0.01	77.00	1029.00	3265	20230421	-40.61	1660	20231027	16.81	3265	-40.61	20230421	1660	16.81	20231027	3265	-40.61	20230421	1660	16.81	20231027	1.56	N	340440	100	28 억		127886	N	N	0	N	00	N
18	20231128	161223	57	100.00	KOSDAQ		화학	N	N	N	N		N	1935	-36	5	-1.83	47076535	24250	84.83	1971	1971	1930	2560	1380	1971	1941.30	0.49	0	-10127	2019	1995	1971	1947	1923	1983	1935	28	589	100	1370	1	1	28378364	549	25.13	1.88	12	0.09	77.00	1029.00	3265	20230421	-40.74	1660	20231027	16.57	3265	-40.74	20230421	1660	16.57	20231027	3265	-40.74	20230421	1660	16.57	20231027	1.56	N	340440	100	28 억		138322	N	N	0	N	00	N
19	20231128	151100	57	100.00	KOSDAQ		화학	N	N	N	N		N	1937	-34	5	-1.73	46172372	23783	83.20	1971	1971	1930	2560	1380	1971	1941.40	0.49	0	-9840	2019	1995	1971	1947	1923	1983	1935	28	589	100	1370	1	1	28378364	550	25.16	1.88	12	0.08	77.00	1029.00	3265	20230421	-40.67	1660	20231027	16.69	3265	-40.67	20230421	1660	16.69	20231027	3265	-40.67	20230421	1660	16.69	20231027	1.56	N	340440	100	28 억		138322	N	N	0	N	00	N
20	20231128	141220	57	100.00	KOSDAQ		화학	N	N	N	N		N	1942	-29	5	-1.47	42837868	22064	77.18	1971	1971	1930	2560	1380	1971	1941.53	0.49	0	-9391	2019	1995	1971	1947	1923	1983	1935	28	589	100	1370	1	1	28378364	551	25.22	1.89	12	0.08	77.00	1029.00	3265	20230421	-40.52	1660	20231027	16.99	3265	-40.52	20230421	1660	16.99	20231027	3265	-40.52	20230421	1660	16.99	20231027	1.56	N	340440	100	28 억		138322	N	N	0	N	00	N
21	20231128	131215	57	100.00	KOSDAQ		화학	N	N	N	N		N	1941	-30	5	-1.52	36963985	19037	66.60	1971	1971	1930	2560	1380	1971	1941.69	0.49	0	-8330	2019	1995	1971	1947	1923	1983	1935	28	589	100	1370	1	1	28378364	551	25.21	1.89	12	0.07	77.00	1029.00	3265	20230421	-40.55	1660	20231027	16.93	3265	-40.55	20230421	1660	16.93	20231027	3265	-40.55	20230421	1660	16.93	20231027	1.56	N	340440	100	28 억		138322	N	N	0	N	00	N
22	20231128	121221	57	100.00	KOSDAQ		화학	N	N	N	N		N	1939	-32	5	-1.62	34369081	17700	61.92	1971	1971	1930	2560	1380	1971	1941.76	0.49	0	-8148	2019	1995	1971	1947	1923	1983	1935	28	589	100	1370	1	1	28378364	550	25.18	1.88	12	0.06	77.00	1029.00	3265	20230421	-40.61	1660	20231027	16.81	3265	-40.61	20230421	1660	16.81	20231027	3265	-40.61	20230421	1660	16.81	20231027	1.56	N	340440	100	28 억		138322	N	N	0	N	00	N
23	20231128	111222	57	100.00	KOSDAQ		화학	N	N	N	N		N	1941	-30	5	-1.52	29193661	15032	52.59	1971	1971	1930	2560	1380	1971	1942.10	0.49	0	-7348	2019	1995	1971	1947	1923	1983	1935	28	589	100	1370	1	1	28378364	551	25.21	1.89	12	0.05	77.00	1029.00	3265	20230421	-40.55	1660	20231027	16.93	3265	-40.55	20230421	1660	16.93	20231027	3265	-40.55	20230421	1660	16.93	20231027	1.56	N	340440	100	28 억		138322	N	N	0	N	00	N
24	20231128	101217	57	100.00	KOSDAQ		화학	N	N	N	N		N	1943	-28	5	-1.42	14950830	7666	26.82	1971	1971	1937	2560	1380	1971	1950.28	0.49	0	-4980	2019	1995	1971	1947	1923	1983	1935	28	589	100	1370	1	1	28378364	551	25.23	1.89	12	0.03	77.00	1029.00	3265	20230421	-40.49	1660	20231027	17.05	3265	-40.49	20230421	1660	17.05	20231027	3265	-40.49	20230421	1660	17.05	20231027	1.56	N	340440	100	28 억		138322	N	N	0	N	00	N
25	20231128	091217	57	100.00	KOSDAQ		화학	N	N	N	N		N	1960	-11	5	-0.56	4819151	2446	8.56	1971	1971	1960	2560	1380	1971	1970.22	0.49	0	-572	2019	1995	1971	1947	1923	1983	1935	28	589	100	1370	1	1	28378364	556	25.45	1.90	12	0.01	77.00	1029.00	3265	20230421	-39.97	1660	20231027	18.07	3265	-39.97	20230421	1660	18.07	20231027	3265	-39.97	20230421	1660	18.07	20231027	1.56	N	340440	100	28 억		138322	N	N	0	N	00	N
26	20231127	161208	57	100.00	KOSDAQ		화학	N	N	N	N		N	1971	-24	5	-1.20	56215571	28586	69.50	1994	1995	1947	2590	1397	1995	1966.54	0.52	0	-12191	2045	2020	1970	1945	1895	2032	1957	28	595	100	1390	1	1	28378364	559	25.60	1.92	12	0.10	77.00	1029.00	3265	20230421	-39.63	1660	20231027	18.73	3265	-39.63	20230421	1660	18.73	20231027	3265	-39.63	20230421	1660	18.73	20231027	1.63	N	340440	100	28 억		148827	N	N	0	N	00	N
27	20231127	151222	57	100.00	KOSDAQ		화학	N	N	N	N		N	1969	-26	5	-1.30	55089743	28015	68.11	1994	1995	1947	2590	1397	1995	1966.44	0.52	0	-11891	2045	2020	1970	1945	1895	2032	1957	28	595	100	1390	1	1	28378364	559	25.57	1.91	12	0.10	77.00	1029.00	3265	20230421	-39.69	1660	20231027	18.61	3265	-39.69	20230421	1660	18.61	20231027	3265	-39.69	20230421	1660	18.61	20231027	1.63	N	340440	100	28 억		148827	N	N	0	N	00	N
28	20231127	141218	57	100.00	KOSDAQ		화학	N	N	N	N		N	1972	-23	5	-1.15	48830391	24838	60.39	1994	1995	1947	2590	1397	1995	1965.96	0.52	0	-11024	2045	2020	1970	1945	1895	2032	1957	28	595	100	1390	1	1	28378364	560	25.61	1.92	12	0.09	77.00	1029.00	3265	20230421	-39.60	1660	20231027	18.80	3265	-39.60	20230421	1660	18.80	20231027	3265	-39.60	20230421	1660	18.80	20231027	1.63	N	340440	100	28 억		148827	N	N	0	N	00	N
29	20231127	131222	57	100.00	KOSDAQ		화학	N	N	N	N		N	1970	-25	5	-1.25	41693016	21242	51.64	1994	1994	1947	2590	1397	1995	1962.76	0.52	0	-11015	2045	2020	1970	1945	1895	2032	1957	28	595	100	1390	1	1	28378364	559	25.58	1.91	12	0.07	77.00	1029.00	3265	20230421	-39.66	1660	20231027	18.67	3265	-39.66	20230421	1660	18.67	20231027	3265	-39.66	20230421	1660	18.67	20231027	1.63	N	340440	100	28 억		148827	N	N	0	N	00	N
30	20231127	121228	57	100.00	KOSDAQ		화학	N	N	N	N		N	1956	-39	5	-1.95	29418823	14954	36.36	1994	1994	1950	2590	1397	1995	1967.29	0.52	0	-6501	2045	2020	1970	1945	1895	2032	1957	28	595	100	1390	1	1	28378364	555	25.40	1.90	12	0.05	77.00	1029.00	3265	20230421	-40.09	1660	20231027	17.83	3265	-40.09	20230421	1660	17.83	20231027	3265	-40.09	20230421	1660	17.83	20231027	1.63	N	340440	100	28 억		148827	N	N	0	N	00	N
31	20231127	111206	57	100.00	KOSDAQ		화학	N	N	N	N		N	1955	-40	5	-2.01	24652906	12514	30.42	1994	1994	1950	2590	1397	1995	1970.03	0.52	0	-6401	2045	2020	1970	1945	1895	2032	1957	28	595	100	1390	1	1	28378364	555	25.39	1.90	12	0.04	77.00	1029.00	3265	20230421	-40.12	1660	20231027	17.77	3265	-40.12	20230421	1660	17.77	20231027	3265	-40.12	20230421	1660	17.77	20231027	1.63	N	340440	100	28 억		148827	N	N	0	N	00	N
32	20231127	101204	57	100.00	KOSDAQ		화학	N	N	N	N		N	1963	-32	5	-1.60	14242606	7214	17.54	1994	1994	1950	2590	1397	1995	1974.30	0.52	0	-3602	2045	2020	1970	1945	1895	2032	1957	28	595	100	1390	1	1	28378364	557	25.49	1.91	12	0.03	77.00	1029.00	3265	20230421	-39.88	1660	20231027	18.25	3265	-39.88	20230421	1660	18.25	20231027	3265	-39.88	20230421	1660	18.25	20231027	1.63	N	340440	100	28 억		148827	N	N	0	N	00	N
33	20231127	091208	57	100.00	KOSDAQ		화학	N	N	N	N		N	1971	-24	5	-1.20	9001973	4540	11.04	1994	1994	1970	2590	1397	1995	1982.81	0.52	0	-2094	2045	2020	1970	1945	1895	2032	1957	28	595	100	1390	1	1	28378364	559	25.60	1.92	12	0.02	77.00	1029.00	3265	20230421	-39.63	1660	20231027	18.73	3265	-39.63	20230421	1660	18.73	20231027	3265	-39.63	20230421	1660	18.73	20231027	1.63	N	340440	100	28 억		148827	N	N	0	N	00	N
34	20231124	161202	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1995	75	2	3.91	79431990	40619	70.38	1950	1995	1920	2495	1344	1920	1955.49	0.51	0	4604	2005	1962	1941	1898	1877	1952	1888	28	575	100	1340	1	1	28378364	566	25.91	1.94	12	0.14	77.00	1029.00	3265	20230421	-38.90	1660	20231027	20.18	3265	-38.90	20230421	1660	20.18	20231027	3265	-38.90	20230421	1660	20.18	20231027	1.64	N	340440	100	28 억		144217	N	N	0	N	00	N
35	20231124	151209	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1978	58	2	3.02	63719873	32708	56.67	1950	1978	1920	2495	1344	1920	1948.14	0.51	0	4526	2005	1962	1941	1898	1877	1952	1888	28	575	100	1340	1	1	28378364	561	25.69	1.92	12	0.12	77.00	1029.00	3265	20230421	-39.42	1660	20231027	19.16	3265	-39.42	20230421	1660	19.16	20231027	3265	-39.42	20230421	1660	19.16	20231027	1.64	N	340440	100	28 억		144217	N	N	0	N	00	N
36	20231124	141206	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1960	40	2	2.08	48637823	25028	43.36	1950	1960	1920	2495	1344	1920	1943.34	0.51	0	4619	2005	1962	1941	1898	1877	1952	1888	28	575	100	1340	1	1	28378364	556	25.45	1.90	12	0.09	77.00	1029.00	3265	20230421	-39.97	1660	20231027	18.07	3265	-39.97	20230421	1660	18.07	20231027	3265	-39.97	20230421	1660	18.07	20231027	1.64	N	340440	100	28 억		144217	N	N	0	N	00	N
37	20231124	131203	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1959	39	2	2.03	41572178	21420	37.11	1950	1960	1920	2495	1344	1920	1940.81	0.51	0	5099	2005	1962	1941	1898	1877	1952	1888	28	575	100	1340	1	1	28378364	556	25.44	1.90	12	0.08	77.00	1029.00	3265	20230421	-40.00	1660	20231027	18.01	3265	-40.00	20230421	1660	18.01	20231027	3265	-40.00	20230421	1660	18.01	20231027	1.64	N	340440	100	28 억		144217	N	N	0	N	00	N
38	20231124	121211	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1959	39	2	2.03	33831484	17461	30.25	1950	1959	1920	2495	1344	1920	1937.55	0.51	0	4804	2005	1962	1941	1898	1877	1952	1888	28	575	100	1340	1	1	28378364	556	25.44	1.90	12	0.06	77.00	1029.00	3265	20230421	-40.00	1660	20231027	18.01	3265	-40.00	20230421	1660	18.01	20231027	3265	-40.00	20230421	1660	18.01	20231027	1.64	N	340440	100	28 억		144217	N	N	0	N	00	N
39	20231124	111207	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1944	24	2	1.25	22652099	11727	20.32	1950	1950	1920	2495	1344	1920	1931.62	0.51	0	1543	2005	1962	1941	1898	1877	1952	1888	28	575	100	1340	1	1	28378364	552	25.25	1.89	12	0.04	77.00	1029.00	3265	20230421	-40.46	1660	20231027	17.11	3265	-40.46	20230421	1660	17.11	20231027	3265	-40.46	20230421	1660	17.11	20231027	1.64	N	340440	100	28 억		144217	N	N	0	N	00	N
40	20231124	101209	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1939	19	2	0.99	16957374	8792	15.23	1950	1950	1920	2495	1344	1920	1928.73	0.51	0	1709	2005	1962	1941	1898	1877	1952	1888	28	575	100	1340	1	1	28378364	550	25.18	1.88	12	0.03	77.00	1029.00	3265	20230421	-40.61	1660	20231027	16.81	3265	-40.61	20230421	1660	16.81	20231027	3265	-40.61	20230421	1660	16.81	20231027	1.64	N	340440	100	28 억		144217	N	N	0	N	00	N
41	20231124	091202	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1946	26	2	1.35	1473636	756	1.31	1950	1950	1946	2495	1344	1920	1949.25	0.51	0	-71	2005	1962	1941	1898	1877	1952	1888	28	575	100	1340	1	1	28378364	552	25.27	1.89	12	0.00	77.00	1029.00	3265	20230421	-40.40	1660	20231027	17.23	3265	-40.40	20230421	1660	17.23	20231027	3265	-40.40	20230421	1660	17.23	20231027	1.64	N	340440	100	28 억		144217	N	N	0	N	00	N
42	20231123	161146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1920	-51	5	-2.59	111499337	57384	143.22	1951	1984	1920	2560	1380	1971	1943.05	0.51	0	-449	2043	2006	1983	1946	1923	1995	1935	28	589	100	1370	1	1	28378364	545	24.94	1.87	12	0.20	77.00	1029.00	3265	20230421	-41.19	1660	20231027	15.66	3265	-41.19	20230421	1660	15.66	20231027	3265	-41.19	20230421	1660	15.66	20231027	1.67	N	340440	100	28 억		144666	N	N	0	N	00	N
43	20231123	151228	57	100.00	KOSDAQ		화학	N	N	N	N		N	1930	-41	5	-2.08	98762724	50759	126.69	1951	1984	1930	2560	1380	1971	1945.72	0.51	0	27	2043	2006	1983	1946	1923	1995	1935	28	589	100	1370	1	1	28378364	548	25.06	1.88	12	0.18	77.00	1029.00	3265	20230421	-40.89	1660	20231027	16.27	3265	-40.89	20230421	1660	16.27	20231027	3265	-40.89	20230421	1660	16.27	20231027	1.67	N	340440	100	28 억		144666	N	N	0	N	00	N
44	20231123	141228	57	100.00	KOSDAQ		화학	N	N	N	N		N	1939	-32	5	-1.62	86226333	44278	110.51	1951	1984	1935	2560	1380	1971	1947.39	0.51	0	1070	2043	2006	1983	1946	1923	1995	1935	28	589	100	1370	1	1	28378364	550	25.18	1.88	12	0.16	77.00	1029.00	3265	20230421	-40.61	1660	20231027	16.81	3265	-40.61	20230421	1660	16.81	20231027	3265	-40.61	20230421	1660	16.81	20231027	1.67	N	340440	100	28 억		144666	N	N	0	N	00	N
45	20231123	131226	57	100.00	KOSDAQ		화학	N	N	N	N		N	1940	-31	5	-1.57	72613234	37254	92.98	1951	1984	1935	2560	1380	1971	1949.14	0.51	0	6084	2043	2006	1983	1946	1923	1995	1935	28	589	100	1370	1	1	28378364	551	25.19	1.89	12	0.13	77.00	1029.00	3265	20230421	-40.58	1660	20231027	16.87	3265	-40.58	20230421	1660	16.87	20231027	3265	-40.58	20230421	1660	16.87	20231027	1.67	N	340440	100	28 억		144666	N	N	0	N	00	N
46	20231123	121205	57	100.00	KOSDAQ		화학	N	N	N	N		N	1943	-28	5	-1.42	65995317	33845	84.47	1951	1984	1935	2560	1380	1971	1949.93	0.51	0	6762	2043	2006	1983	1946	1923	1995	1935	28	589	100	1370	1	1	28378364	551	25.23	1.89	12	0.12	77.00	1029.00	3265	20230421	-40.49	1660	20231027	17.05	3265	-40.49	20230421	1660	17.05	20231027	3265	-40.49	20230421	1660	17.05	20231027	1.67	N	340440	100	28 억		144666	N	N	0	N	00	N
47	20231123	111237	57	100.00	KOSDAQ		화학	N	N	N	N		N	1937	-34	5	-1.73	64335909	32990	82.34	1951	1984	1935	2560	1380	1971	1950.16	0.51	0	6314	2043	2006	1983	1946	1923	1995	1935	28	589	100	1370	1	1	28378364	550	25.16	1.88	12	0.12	77.00	1029.00	3265	20230421	-40.67	1660	20231027	16.69	3265	-40.67	20230421	1660	16.69	20231027	3265	-40.67	20230421	1660	16.69	20231027	1.67	N	340440	100	28 억		144666	N	N	0	N	00	N
48	20231123	101211	57	100.00	KOSDAQ		화학	N	N	N	N		N	1945	-26	5	-1.32	45718853	23379	58.35	1951	1984	1942	2560	1380	1971	1955.55	0.51	0	3303	2043	2006	1983	1946	1923	1995	1935	28	589	100	1370	1	1	28378364	552	25.26	1.89	12	0.08	77.00	1029.00	3265	20230421	-40.43	1660	20231027	17.17	3265	-40.43	20230421	1660	17.17	20231027	3265	-40.43	20230421	1660	17.17	20231027	1.67	N	340440	100	28 억		144666	N	N	0	N	00	N
49	20231123	091204	57	100.00	KOSDAQ		화학	N	N	N	N		N	1957	-14	5	-0.71	31641258	16145	40.30	1951	1984	1947	2560	1380	1971	1959.82	0.51	0	372	2043	2006	1983	1946	1923	1995	1935	28	589	100	1370	1	1	28378364	555	25.42	1.90	12	0.06	77.00	1029.00	3265	20230421	-40.06	1660	20231027	17.89	3265	-40.06	20230421	1660	17.89	20231027	3265	-40.06	20230421	1660	17.89	20231027	1.67	N	340440	100	28 억		144666	N	N	0	N	00	N
50	20231122	161120	57	100.00	KOSDAQ		화학	N	N	N	N		N	1971	-34	5	-1.70	79691037	40047	57.39	2005	2020	1960	2605	1405	2005	1989.94	0.55	0	-10450	2051	2027	2001	1977	1951	2040	1990	28	600	100	1400	1	1	28378364	559	25.60	1.92	12	0.14	77.00	1029.00	3265	20230421	-39.63	1660	20231027	18.73	3265	-39.63	20230421	1660	18.73	20231027	3265	-39.63	20230421	1660	18.73	20231027	1.70	N	340440	100	28 억		155734	N	N	0	N	00	N
51	20231122	151146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1980	-25	5	-1.25	68720686	34466	49.39	2005	2020	1960	2605	1405	2005	1993.87	0.55	0	-9835	2051	2027	2001	1977	1951	2040	1990	28	600	100	1400	1	1	28378364	562	25.71	1.92	12	0.12	77.00	1029.00	3265	20230421	-39.36	1660	20231027	19.28	3265	-39.36	20230421	1660	19.28	20231027	3265	-39.36	20230421	1660	19.28	20231027	1.70	N	340440	100	28 억		155734	N	N	0	N	00	N
52	20231122	141135	57	100.00	KOSDAQ		화학	N	N	N	N		N	1983	-22	5	-1.10	56381581	28223	40.45	2005	2020	1960	2605	1405	2005	1997.72	0.55	0	-7193	2051	2027	2001	1977	1951	2040	1990	28	600	100	1400	1	1	28378364	563	25.75	1.93	12	0.10	77.00	1029.00	3265	20230421	-39.26	1660	20231027	19.46	3265	-39.26	20230421	1660	19.46	20231027	3265	-39.26	20230421	1660	19.46	20231027	1.70	N	340440	100	28 억		155734	N	N	0	N	00	N
53	20231122	131213	57	100.00	KOSDAQ		화학	N	N	N	N		N	1991	-14	5	-0.70	50642907	25315	36.28	2005	2020	1980	2605	1405	2005	2000.51	0.55	0	-6314	2051	2027	2001	1977	1951	2040	1990	28	600	100	1400	1	1	28378364	565	25.86	1.93	12	0.09	77.00	1029.00	3265	20230421	-39.02	1660	20231027	19.94	3265	-39.02	20230421	1660	19.94	20231027	3265	-39.02	20230421	1660	19.94	20231027	1.70	N	340440	100	28 억		155734	N	N	0	N	00	N
54	20231122	121221	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	5	2	0.25	38135711	19038	27.28	2005	2020	1990	2605	1405	2005	2003.14	0.55	0	-4323	2051	2027	2001	1977	1951	2040	1990	28	600	100	1400	5	1	28378364	570	26.10	1.95	12	0.07	77.00	1029.00	3265	20230421	-38.44	1660	20231027	21.08	3265	-38.44	20230421	1660	21.08	20231027	3265	-38.44	20230421	1660	21.08	20231027	1.70	N	340440	100	28 억		155734	N	N	0	N	00	N
55	20231122	111312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	15	2	0.75	32501931	16240	23.27	2005	2020	1990	2605	1405	2005	2001.35	0.55	0	-3235	2051	2027	2001	1977	1951	2040	1990	28	600	100	1400	5	1	28378364	573	26.23	1.96	12	0.06	77.00	1029.00	3265	20230421	-38.13	1660	20231027	21.69	3265	-38.13	20230421	1660	21.69	20231027	3265	-38.13	20230421	1660	21.69	20231027	1.70	N	340440	100	28 억		155734	N	N	0	N	00	N
56	20231122	101233	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-5	5	-0.25	22270951	11155	15.99	2005	2015	1990	2605	1405	2005	1996.50	0.55	0	-1702	2051	2027	2001	1977	1951	2040	1990	28	600	100	1400	5	1	28378364	568	25.97	1.94	12	0.04	77.00	1029.00	3265	20230421	-38.74	1660	20231027	20.48	3265	-38.74	20230421	1660	20.48	20231027	3265	-38.74	20230421	1660	20.48	20231027	1.70	N	340440	100	28 억		155734	N	N	0	N	00	N
57	20231122	091141	57	100.00	KOSDAQ		화학	N	N	N	N		N	1996	-9	5	-0.45	3004663	1504	2.16	2005	2015	1990	2605	1405	2005	1997.78	0.55	0	49	2051	2027	2001	1977	1951	2040	1990	28	600	100	1400	1	1	28378364	566	25.92	1.94	12	0.01	77.00	1029.00	3265	20230421	-38.87	1660	20231027	20.24	3265	-38.87	20230421	1660	20.24	20231027	3265	-38.87	20230421	1660	20.24	20231027	1.70	N	340440	100	28 억		155734	N	N	0	N	00	N
58	20231121	161136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	21	2	1.06	139525702	69776	105.45	1984	2025	1975	2575	1389	1984	1999.53	0.52	0	7791	2019	2001	1970	1952	1921	2010	1961	28	591	100	1380	5	1	28378364	569	26.04	1.95	12	0.25	77.00	1029.00	3265	20230421	-38.59	1660	20231027	20.78	3265	-38.59	20230421	1660	20.78	20231027	3265	-38.59	20230421	1660	20.78	20231027	1.73	N	340440	100	28 억		147936	N	N	0	N	00	N
59	20231121	151141	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	26	2	1.31	128815632	64436	97.38	1984	2025	1975	2575	1389	1984	1999.13	0.52	0	7829	2019	2001	1970	1952	1921	2010	1961	28	591	100	1380	5	1	28378364	570	26.10	1.95	12	0.23	77.00	1029.00	3265	20230421	-38.44	1660	20231027	21.08	3265	-38.44	20230421	1660	21.08	20231027	3265	-38.44	20230421	1660	21.08	20231027	1.73	N	340440	100	28 억		147936	N	N	0	N	00	N
60	20231121	141123	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	31	2	1.56	104536417	52375	79.16	1984	2015	1975	2575	1389	1984	1995.92	0.52	0	7252	2019	2001	1970	1952	1921	2010	1961	28	591	100	1380	5	1	28378364	572	26.17	1.96	12	0.18	77.00	1029.00	3265	20230421	-38.28	1660	20231027	21.39	3265	-38.28	20230421	1660	21.39	20231027	3265	-38.28	20230421	1660	21.39	20231027	1.73	N	340440	100	28 억		147936	N	N	0	N	00	N
61	20231121	131113	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	26	2	1.31	85470947	42891	64.82	1984	2010	1975	2575	1389	1984	1992.75	0.52	0	4223	2019	2001	1970	1952	1921	2010	1961	28	591	100	1380	5	1	28378364	570	26.10	1.95	12	0.15	77.00	1029.00	3265	20230421	-38.44	1660	20231027	21.08	3265	-38.44	20230421	1660	21.08	20231027	3265	-38.44	20230421	1660	21.08	20231027	1.73	N	340440	100	28 억		147936	N	N	0	N	00	N
62	20231121	121115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1997	13	2	0.66	60264701	30295	45.79	1984	2000	1975	2575	1389	1984	1989.26	0.52	0	-1134	2019	2001	1970	1952	1921	2010	1961	28	591	100	1380	1	1	28378364	567	25.94	1.94	12	0.11	77.00	1029.00	3265	20230421	-38.84	1660	20231027	20.30	3265	-38.84	20230421	1660	20.30	20231027	3265	-38.84	20230421	1660	20.30	20231027	1.73	N	340440	100	28 억		147936	N	N	0	N	00	N
63	20231121	111108	57	100.00	KOSDAQ		화학	N	N	N	N		N	1998	14	2	0.71	39841562	20060	30.32	1984	2000	1975	2575	1389	1984	1986.12	0.52	0	-1405	2019	2001	1970	1952	1921	2010	1961	28	591	100	1380	1	1	28378364	567	25.95	1.94	12	0.07	77.00	1029.00	3265	20230421	-38.81	1660	20231027	20.36	3265	-38.81	20230421	1660	20.36	20231027	3265	-38.81	20230421	1660	20.36	20231027	1.73	N	340440	100	28 억		147936	N	N	0	N	00	N
64	20231121	101042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1980	-4	5	-0.20	23141127	11669	17.64	1984	1991	1975	2575	1389	1984	1983.13	0.52	0	-1518	2019	2001	1970	1952	1921	2010	1961	28	591	100	1380	1	1	28378364	562	25.71	1.92	12	0.04	77.00	1029.00	3265	20230421	-39.36	1660	20231027	19.28	3265	-39.36	20230421	1660	19.28	20231027	3265	-39.36	20230421	1660	19.28	20231027	1.73	N	340440	100	28 억		147936	N	N	0	N	00	N
65	20231121	091059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1975	-9	5	-0.45	5503086	2777	4.20	1984	1991	1975	2575	1389	1984	1981.67	0.52	0	-466	2019	2001	1970	1952	1921	2010	1961	28	591	100	1380	1	1	28378364	560	25.65	1.92	12	0.01	77.00	1029.00	3265	20230421	-39.51	1660	20231027	18.98	3265	-39.51	20230421	1660	18.98	20231027	3265	-39.51	20230421	1660	18.98	20231027	1.73	N	340440	100	28 억		147936	N	N	0	N	00	N
66	20231120	161104	57	100.00	KOSDAQ		화학	N	N	N	N		N	1984	30	2	1.54	130562611	66161	71.36	1942	1988	1939	2540	1368	1954	1973.40	0.55	0	-8110	1989	1971	1946	1928	1903	1959	1916	28	586	100	1360	1	1	28378364	563	25.77	1.93	12	0.23	77.00	1029.00	3265	20230421	-39.23	1660	20231027	19.52	3265	-39.23	20230421	1660	19.52	20231027	3265	-39.23	20230421	1660	19.52	20231027	1.78	N	340440	100	28 억		156045	N	N	0	N	00	N
67	20231120	151115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1980	26	2	1.33	123958332	62832	67.77	1942	1988	1939	2540	1368	1954	1972.85	0.55	0	-8080	1989	1971	1946	1928	1903	1959	1916	28	586	100	1360	1	1	28378364	562	25.71	1.92	12	0.22	77.00	1029.00	3265	20230421	-39.36	1660	20231027	19.28	3265	-39.36	20230421	1660	19.28	20231027	3265	-39.36	20230421	1660	19.28	20231027	1.78	N	340440	100	28 억		156045	N	N	0	N	00	N
68	20231120	141115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1984	30	2	1.54	98780004	50135	54.07	1942	1988	1939	2540	1368	1954	1970.28	0.55	0	-4441	1989	1971	1946	1928	1903	1959	1916	28	586	100	1360	1	1	28378364	563	25.77	1.93	12	0.18	77.00	1029.00	3265	20230421	-39.23	1660	20231027	19.52	3265	-39.23	20230421	1660	19.52	20231027	3265	-39.23	20230421	1660	19.52	20231027	1.78	N	340440	100	28 억		156045	N	N	0	N	00	N
69	20231120	131105	57	100.00	KOSDAQ		화학	N	N	N	N		N	1983	29	2	1.48	90882316	46143	49.77	1942	1988	1939	2540	1368	1954	1969.58	0.55	0	-2970	1989	1971	1946	1928	1903	1959	1916	28	586	100	1360	1	1	28378364	563	25.75	1.93	12	0.16	77.00	1029.00	3265	20230421	-39.26	1660	20231027	19.46	3265	-39.26	20230421	1660	19.46	20231027	3265	-39.26	20230421	1660	19.46	20231027	1.78	N	340440	100	28 억		156045	N	N	0	N	00	N
70	20231120	121112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1984	30	2	1.54	79109269	40204	43.36	1942	1988	1939	2540	1368	1954	1967.70	0.55	0	769	1989	1971	1946	1928	1903	1959	1916	28	586	100	1360	1	1	28378364	563	25.77	1.93	12	0.14	77.00	1029.00	3265	20230421	-39.23	1660	20231027	19.52	3265	-39.23	20230421	1660	19.52	20231027	3265	-39.23	20230421	1660	19.52	20231027	1.78	N	340440	100	28 억		156045	N	N	0	N	00	N
71	20231120	111104	57	100.00	KOSDAQ		화학	N	N	N	N		N	1977	23	2	1.18	73136682	37184	40.11	1942	1988	1939	2540	1368	1954	1966.89	0.55	0	1216	1989	1971	1946	1928	1903	1959	1916	28	586	100	1360	1	1	28378364	561	25.68	1.92	12	0.13	77.00	1029.00	3265	20230421	-39.45	1660	20231027	19.10	3265	-39.45	20230421	1660	19.10	20231027	3265	-39.45	20230421	1660	19.10	20231027	1.78	N	340440	100	28 억		156045	N	N	0	N	00	N
72	20231120	101103	57	100.00	KOSDAQ		화학	N	N	N	N		N	1979	25	2	1.28	43309140	22111	23.85	1942	1980	1939	2540	1368	1954	1958.71	0.55	0	1992	1989	1971	1946	1928	1903	1959	1916	28	586	100	1360	1	1	28378364	562	25.70	1.92	12	0.08	77.00	1029.00	3265	20230421	-39.39	1660	20231027	19.22	3265	-39.39	20230421	1660	19.22	20231027	3265	-39.39	20230421	1660	19.22	20231027	1.78	N	340440	100	28 억		156045	N	N	0	N	00	N
73	20231120	091114	57	100.00	KOSDAQ		화학	N	N	N	N		N	1939	-15	5	-0.77	16511240	8489	9.16	1942	1948	1939	2540	1368	1954	1945.02	0.55	0	723	1989	1971	1946	1928	1903	1959	1916	28	586	100	1360	1	1	28378364	550	25.18	1.88	12	0.03	77.00	1029.00	3265	20230421	-40.61	1660	20231027	16.81	3265	-40.61	20230421	1660	16.81	20231027	3265	-40.61	20230421	1660	16.81	20231027	1.78	N	340440	100	28 억		156045	N	N	0	N	00	N
74	20231117	161137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1954	-6	5	-0.31	180107645	92559	35.39	1960	1964	1921	2545	1372	1960	1945.87	0.68	0	-35418	2014	1986	1932	1904	1850	2001	1919	28	585	100	1370	1	1	28378364	555	25.38	1.90	12	0.33	77.00	1029.00	3265	20230421	-40.15	1660	20231027	17.71	3265	-40.15	20230421	1660	17.71	20231027	3265	-40.15	20230421	1660	17.71	20231027	1.82	N	340440	100	28 억		193566	N	N	0	N	00	N
75	20231117	151144	57	100.00	KOSDAQ		화학	N	N	N	N		N	1941	-19	5	-0.97	171200699	87998	33.64	1960	1964	1921	2545	1372	1960	1945.51	0.68	0	-34893	2014	1986	1932	1904	1850	2001	1919	28	585	100	1370	1	1	28378364	551	25.21	1.89	12	0.31	77.00	1029.00	3265	20230421	-40.55	1660	20231027	16.93	3265	-40.55	20230421	1660	16.93	20231027	3265	-40.55	20230421	1660	16.93	20231027	1.82	N	340440	100	28 억		193566	N	N	0	N	00	N
76	20231117	141138	57	100.00	KOSDAQ		화학	N	N	N	N		N	1954	-6	5	-0.31	155724293	80050	30.60	1960	1964	1921	2545	1372	1960	1945.34	0.68	0	-34064	2014	1986	1932	1904	1850	2001	1919	28	585	100	1370	1	1	28378364	555	25.38	1.90	12	0.28	77.00	1029.00	3265	20230421	-40.15	1660	20231027	17.71	3265	-40.15	20230421	1660	17.71	20231027	3265	-40.15	20230421	1660	17.71	20231027	1.82	N	340440	100	28 억		193566	N	N	0	N	00	N
77	20231117	131136	57	100.00	KOSDAQ		화학	N	N	N	N		N	1953	-7	5	-0.36	146433523	75292	28.78	1960	1964	1921	2545	1372	1960	1944.87	0.68	0	-33878	2014	1986	1932	1904	1850	2001	1919	28	585	100	1370	1	1	28378364	554	25.36	1.90	12	0.27	77.00	1029.00	3265	20230421	-40.18	1660	20231027	17.65	3265	-40.18	20230421	1660	17.65	20231027	3265	-40.18	20230421	1660	17.65	20231027	1.82	N	340440	100	28 억		193566	N	N	0	N	00	N
78	20231117	121138	57	100.00	KOSDAQ		화학	N	N	N	N		N	1952	-8	5	-0.41	128469352	66068	25.26	1960	1964	1921	2545	1372	1960	1944.50	0.68	0	-30947	2014	1986	1932	1904	1850	2001	1919	28	585	100	1370	1	1	28378364	554	25.35	1.90	12	0.23	77.00	1029.00	3265	20230421	-40.21	1660	20231027	17.59	3265	-40.21	20230421	1660	17.59	20231027	3265	-40.21	20230421	1660	17.59	20231027	1.82	N	340440	100	28 억		193566	N	N	0	N	00	N
79	20231117	111143	57	100.00	KOSDAQ		화학	N	N	N	N		N	1953	-7	5	-0.36	116769636	60065	22.96	1960	1964	1921	2545	1372	1960	1944.05	0.68	0	-30343	2014	1986	1932	1904	1850	2001	1919	28	585	100	1370	1	1	28378364	554	25.36	1.90	12	0.21	77.00	1029.00	3265	20230421	-40.18	1660	20231027	17.65	3265	-40.18	20230421	1660	17.65	20231027	3265	-40.18	20230421	1660	17.65	20231027	1.82	N	340440	100	28 억		193566	N	N	0	N	00	N
80	20231117	101141	57	100.00	KOSDAQ		화학	N	N	N	N		N	1944	-16	5	-0.82	91707380	47198	18.04	1960	1964	1921	2545	1372	1960	1943.04	0.68	0	-23642	2014	1986	1932	1904	1850	2001	1919	28	585	100	1370	1	1	28378364	552	25.25	1.89	12	0.17	77.00	1029.00	3265	20230421	-40.46	1660	20231027	17.11	3265	-40.46	20230421	1660	17.11	20231027	3265	-40.46	20230421	1660	17.11	20231027	1.82	N	340440	100	28 억		193566	N	N	0	N	00	N
81	20231117	091141	57	100.00	KOSDAQ		화학	N	N	N	N		N	1942	-18	5	-0.92	37237424	19064	7.29	1960	1964	1938	2545	1372	1960	1953.28	0.68	0	-14002	2014	1986	1932	1904	1850	2001	1919	28	585	100	1370	1	1	28378364	551	25.22	1.89	12	0.07	77.00	1029.00	3265	20230421	-40.52	1660	20231027	16.99	3265	-40.52	20230421	1660	16.99	20231027	3265	-40.52	20230421	1660	16.99	20231027	1.82	N	340440	100	28 억		193566	N	N	0	N	00	N
82	20231116	161138	57	100.00	KOSDAQ		화학	N	N	N	N		N	1947	103	2	5.59	480093801	249210	163.14	1890	1958	1878	2395	1291	1844	1926.46	0.57	0	36354	1921	1882	1845	1806	1769	1902	1826	28	551	100	1290	1	1	28378364	553	25.29	1.89	12	0.88	77.00	1029.00	3265	20230421	-40.37	1660	20231027	17.29	3265	-40.37	20230421	1660	17.29	20231027	3265	-40.37	20230421	1660	17.29	20231027	1.78	N	340440	100	28 억		160829	N	N	0	N	00	N
83	20231116	151132	57	100.00	KOSDAQ		화학	N	N	N	N		N	1955	111	2	6.02	420092881	218505	143.04	1890	1955	1878	2395	1291	1844	1922.58	0.57	0	35536	1921	1882	1845	1806	1769	1902	1826	28	551	100	1290	1	1	28378364	555	25.39	1.90	12	0.77	77.00	1029.00	3265	20230421	-40.12	1660	20231027	17.77	3265	-40.12	20230421	1660	17.77	20231027	3265	-40.12	20230421	1660	17.77	20231027	1.78	N	340440	100	28 억		160829	N	N	0	N	00	N
84	20231116	141108	57	100.00	KOSDAQ		화학	N	N	N	N		N	1943	99	2	5.37	364569977	190025	124.40	1890	1946	1878	2395	1291	1844	1918.54	0.57	0	26841	1921	1882	1845	1806	1769	1902	1826	28	551	100	1290	1	1	28378364	551	25.23	1.89	12	0.67	77.00	1029.00	3265	20230421	-40.49	1660	20231027	17.05	3265	-40.49	20230421	1660	17.05	20231027	3265	-40.49	20230421	1660	17.05	20231027	1.78	N	340440	100	28 억		160829	N	N	0	N	00	N
85	20231116	131131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1941	97	2	5.26	328854874	171650	112.37	1890	1944	1878	2395	1291	1844	1915.85	0.57	0	26156	1921	1882	1845	1806	1769	1902	1826	28	551	100	1290	1	1	28378364	551	25.21	1.89	12	0.60	77.00	1029.00	3265	20230421	-40.55	1660	20231027	16.93	3265	-40.55	20230421	1660	16.93	20231027	3265	-40.55	20230421	1660	16.93	20231027	1.78	N	340440	100	28 억		160829	N	N	0	N	00	N
86	20231116	121133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1933	89	2	4.83	276497610	144652	94.69	1890	1936	1878	2395	1291	1844	1911.47	0.57	0	25798	1921	1882	1845	1806	1769	1902	1826	28	551	100	1290	1	1	28378364	549	25.10	1.88	12	0.51	77.00	1029.00	3265	20230421	-40.80	1660	20231027	16.45	3265	-40.80	20230421	1660	16.45	20231027	3265	-40.80	20230421	1660	16.45	20231027	1.78	N	340440	100	28 억		160829	N	N	0	N	00	N
87	20231116	111132	57	100.00	KOSDAQ		화학	N	N	N	N		N	1924	80	2	4.34	203692936	106932	70.00	1890	1924	1878	2395	1291	1844	1904.88	0.57	0	17163	1921	1882	1845	1806	1769	1902	1826	28	551	100	1290	1	1	28378364	546	24.99	1.87	12	0.38	77.00	1029.00	3265	20230421	-41.07	1660	20231027	15.90	3265	-41.07	20230421	1660	15.90	20231027	3265	-41.07	20230421	1660	15.90	20231027	1.78	N	340440	100	28 억		160829	N	N	0	N	00	N
88	20231116	101131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1900	56	2	3.04	83774414	44181	28.92	1890	1906	1878	2395	1291	1844	1896.16	0.57	0	6978	1921	1882	1845	1806	1769	1902	1826	28	551	100	1290	1	1	28378364	539	24.68	1.85	12	0.16	77.00	1029.00	3265	20230421	-41.81	1660	20231027	14.46	3265	-41.81	20230421	1660	14.46	20231027	3265	-41.81	20230421	1660	14.46	20231027	1.78	N	340440	100	28 억		160829	N	N	0	N	00	N
89	20231116	091137	57	100.00	KOSDAQ		화학	N	N	N	N		N	1844	0	3	0.00	0	0	0.00	0	0	0	2395	1291	1844	0.00	0.57	0	0	1921	1882	1845	1806	1769	1902	1826	28	551	100	1290	1	1	28378364	523	23.95	1.79	12	0.00	77.00	1029.00	3265	20230421	-43.52	1660	20231027	11.08	3265	-43.52	20230421	1660	11.08	20231027	3265	-43.52	20230421	1660	11.08	20231027	1.78	N	340440	100	28 억		160829	N	N	0	N	00	N
90	20231115	161012	57	100.00	KOSDAQ		화학	N	N	N	N		N	1844	48	2	2.67	284477423	152756	168.15	1808	1884	1808	2330	1258	1796	1862.30	0.46	0	25696	1853	1824	1767	1738	1681	1839	1753	28	534	100	1250	1	1	28378364	523	23.95	1.79	12	0.54	77.00	1029.00	3265	20230421	-43.52	1660	20231027	11.08	3265	-43.52	20230421	1660	11.08	20231027	3265	-43.52	20230421	1660	11.08	20231027	1.80	N	340440	100	28 억		131857	N	N	0	N	00	N
91	20231115	151152	57	100.00	KOSDAQ		화학	N	N	N	N		N	1874	78	2	4.34	275160497	147725	162.61	1808	1884	1808	2330	1258	1796	1862.65	0.46	0	25235	1853	1824	1767	1738	1681	1839	1753	28	534	100	1250	1	1	28378364	532	24.34	1.82	12	0.52	77.00	1029.00	3265	20230421	-42.60	1660	20231027	12.89	3265	-42.60	20230421	1660	12.89	20231027	3265	-42.60	20230421	1660	12.89	20231027	1.80	N	340440	100	28 억		131857	N	N	0	N	00	N
92	20231115	141149	57	100.00	KOSDAQ		화학	N	N	N	N		N	1876	80	2	4.45	267870552	143824	158.31	1808	1884	1808	2330	1258	1796	1862.49	0.46	0	24900	1853	1824	1767	1738	1681	1839	1753	28	534	100	1250	1	1	28378364	532	24.36	1.82	12	0.51	77.00	1029.00	3265	20230421	-42.54	1660	20231027	13.01	3265	-42.54	20230421	1660	13.01	20231027	3265	-42.54	20230421	1660	13.01	20231027	1.80	N	340440	100	28 억		131857	N	N	0	N	00	N
93	20231115	131150	57	100.00	KOSDAQ		화학	N	N	N	N		N	1878	82	2	4.57	203400151	109448	120.48	1808	1884	1808	2330	1258	1796	1858.42	0.46	0	24261	1853	1824	1767	1738	1681	1839	1753	28	534	100	1250	1	1	28378364	533	24.39	1.83	12	0.39	77.00	1029.00	3265	20230421	-42.48	1660	20231027	13.13	3265	-42.48	20230421	1660	13.13	20231027	3265	-42.48	20230421	1660	13.13	20231027	1.80	N	340440	100	28 억		131857	N	N	0	N	00	N
94	20231115	121151	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	83	2	4.62	176645031	95171	104.76	1808	1884	1808	2330	1258	1796	1856.08	0.46	0	22030	1853	1824	1767	1738	1681	1839	1753	28	534	100	1250	1	1	28378364	533	24.40	1.83	12	0.34	77.00	1029.00	3265	20230421	-42.45	1660	20231027	13.19	3265	-42.45	20230421	1660	13.19	20231027	3265	-42.45	20230421	1660	13.19	20231027	1.80	N	340440	100	28 억		131857	N	N	0	N	00	N
95	20231115	111204	57	100.00	KOSDAQ		화학	N	N	N	N		N	1865	69	2	3.84	123340258	66493	73.19	1808	1884	1808	2330	1258	1796	1854.94	0.46	0	9792	1853	1824	1767	1738	1681	1839	1753	28	534	100	1250	1	1	28378364	529	24.22	1.81	12	0.23	77.00	1029.00	3265	20230421	-42.88	1660	20231027	12.35	3265	-42.88	20230421	1660	12.35	20231027	3265	-42.88	20230421	1660	12.35	20231027	1.80	N	340440	100	28 억		131857	N	N	0	N	00	N
96	20231115	101155	57	100.00	KOSDAQ		화학	N	N	N	N		N	1859	63	2	3.51	85335497	46025	50.66	1808	1884	1808	2330	1258	1796	1854.11	0.46	0	5288	1853	1824	1767	1738	1681	1839	1753	28	534	100	1250	1	1	28378364	528	24.14	1.81	12	0.16	77.00	1029.00	3265	20230421	-43.06	1660	20231027	11.99	3265	-43.06	20230421	1660	11.99	20231027	3265	-43.06	20230421	1660	11.99	20231027	1.80	N	340440	100	28 억		131857	N	N	0	N	00	N
97	20231115	091144	57	100.00	KOSDAQ		화학	N	N	N	N		N	1831	35	2	1.95	15897652	8763	9.65	1808	1840	1808	2330	1258	1796	1814.18	0.46	0	978	1853	1824	1767	1738	1681	1839	1753	28	534	100	1250	1	1	28378364	520	23.78	1.78	12	0.03	77.00	1029.00	3265	20230421	-43.92	1660	20231027	10.30	3265	-43.92	20230421	1660	10.30	20231027	3265	-43.92	20230421	1660	10.30	20231027	1.80	N	340440	100	28 억		131857	N	N	0	N	00	N
98	20231114	161126	57	100.00	KOSDAQ		화학	N	N	N	N		N	1796	87	2	5.09	156953760	89966	366.64	1710	1796	1710	2220	1197	1709	1744.57	0.44	0	5672	1769	1739	1724	1694	1679	1731	1686	28	511	100	1190	1	1	28378364	510	23.32	1.75	12	0.32	77.00	1029.00	3265	20230421	-44.99	1660	20231027	8.19	3265	-44.99	20230421	1660	8.19	20231027	3265	-44.99	20230421	1660	8.19	20231027	1.83	N	340440	100	28 억		126046	N	N	0	N	00	N
99	20231114	151133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1782	73	2	4.27	148748206	85374	347.93	1710	1790	1710	2220	1197	1709	1742.31	0.44	0	3806	1769	1739	1724	1694	1679	1731	1686	28	511	100	1190	1	1	28378364	506	23.14	1.73	12	0.30	77.00	1029.00	3265	20230421	-45.42	1660	20231027	7.35	3265	-45.42	20230421	1660	7.35	20231027	3265	-45.42	20230421	1660	7.35	20231027	1.83	N	340440	100	28 억		126046	N	N	0	N	00	N
100	20231114	141130	57	100.00	KOSDAQ		화학	N	N	N	N		N	1760	51	2	2.98	112029672	64785	264.02	1710	1761	1710	2220	1197	1709	1729.25	0.44	0	7286	1769	1739	1724	1694	1679	1731	1686	28	511	100	1190	1	1	28378364	499	22.86	1.71	12	0.23	77.00	1029.00	3265	20230421	-46.09	1660	20231027	6.02	3265	-46.09	20230421	1660	6.02	20231027	3265	-46.09	20230421	1660	6.02	20231027	1.83	N	340440	100	28 억		126046	N	N	0	N	00	N
101	20231114	131131	57	100.00	KOSDAQ		화학	N	N	N	N		N	1738	29	2	1.70	98757653	57183	233.04	1710	1739	1710	2220	1197	1709	1727.05	0.44	0	5440	1769	1739	1724	1694	1679	1731	1686	28	511	100	1190	1	1	28378364	493	22.57	1.69	12	0.20	77.00	1029.00	3265	20230421	-46.77	1660	20231027	4.70	3265	-46.77	20230421	1660	4.70	20231027	3265	-46.77	20230421	1660	4.70	20231027	1.83	N	340440	100	28 억		126046	N	N	0	N	00	N
102	20231114	121134	57	100.00	KOSDAQ		화학	N	N	N	N		N	1730	21	2	1.23	88224471	51118	208.32	1710	1739	1710	2220	1197	1709	1725.90	0.44	0	2569	1769	1739	1724	1694	1679	1731	1686	28	511	100	1190	1	1	28378364	491	22.47	1.68	12	0.18	77.00	1029.00	3265	20230421	-47.01	1660	20231027	4.22	3265	-47.01	20230421	1660	4.22	20231027	3265	-47.01	20230421	1660	4.22	20231027	1.83	N	340440	100	28 억		126046	N	N	0	N	00	N
103	20231114	111144	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	16	2	0.94	32240262	18676	76.11	1710	1739	1710	2220	1197	1709	1726.29	0.44	0	723	1769	1739	1724	1694	1679	1731	1686	28	511	100	1190	1	1	28378364	490	22.40	1.68	12	0.07	77.00	1029.00	3265	20230421	-47.17	1660	20231027	3.92	3265	-47.17	20230421	1660	3.92	20231027	3265	-47.17	20230421	1660	3.92	20231027	1.83	N	340440	100	28 억		126046	N	N	0	N	00	N
104	20231114	101133	57	100.00	KOSDAQ		화학	N	N	N	N		N	1736	27	2	1.58	7346053	4263	17.37	1710	1739	1710	2220	1197	1709	1723.21	0.44	0	637	1769	1739	1724	1694	1679	1731	1686	28	511	100	1190	1	1	28378364	493	22.55	1.69	12	0.02	77.00	1029.00	3265	20230421	-46.83	1660	20231027	4.58	3265	-46.83	20230421	1660	4.58	20231027	3265	-46.83	20230421	1660	4.58	20231027	1.83	N	340440	100	28 억		126046	N	N	0	N	00	N
105	20231114	091119	57	100.00	KOSDAQ		화학	N	N	N	N		N	1724	15	2	0.88	3198619	1865	7.60	1710	1727	1710	2220	1197	1709	1715.08	0.44	0	19	1769	1739	1724	1694	1679	1731	1686	28	511	100	1190	1	1	28378364	489	22.39	1.68	12	0.01	77.00	1029.00	3265	20230421	-47.20	1660	20231027	3.86	3265	-47.20	20230421	1660	3.86	20231027	3265	-47.20	20230421	1660	3.86	20231027	1.83	N	340440	100	28 억		126046	N	N	0	N	00	N
106	20231113	161111	57	100.00	KOSDAQ		화학	N	N	N	N		N	1709	-27	5	-1.56	42253970	24512	44.94	1736	1754	1709	2255	1216	1736	1723.81	0.46	0	-5036	1810	1772	1751	1713	1692	1762	1703	28	519	100	1210	1	1	28378364	485	22.19	1.66	12	0.09	77.00	1029.00	3265	20230421	-47.66	1660	20231027	2.95	3265	-47.66	20230421	1660	2.95	20231027	3265	-47.66	20230421	1660	2.95	20231027	1.83	N	340440	100	28 억		131083	N	N	0	N	00	N
107	20231113	151105	57	100.00	KOSDAQ		화학	N	N	N	N		N	1716	-20	5	-1.15	39355181	22816	41.84	1736	1754	1709	2255	1216	1736	1724.89	0.46	0	-5062	1810	1772	1751	1713	1692	1762	1703	28	519	100	1210	1	1	28378364	487	22.29	1.67	12	0.08	77.00	1029.00	3265	20230421	-47.44	1660	20231027	3.37	3265	-47.44	20230421	1660	3.37	20231027	3265	-47.44	20230421	1660	3.37	20231027	1.83	N	340440	100	28 억		131083	N	N	0	N	00	N
108	20231113	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	-23	5	-1.32	27175862	15713	28.81	1736	1754	1711	2255	1216	1736	1729.51	0.46	0	-4968	1810	1772	1751	1713	1692	1762	1703	28	519	100	1210	1	1	28378364	486	22.25	1.66	12	0.06	77.00	1029.00	3265	20230421	-47.53	1660	20231027	3.19	3265	-47.53	20230421	1660	3.19	20231027	3265	-47.53	20230421	1660	3.19	20231027	1.83	N	340440	100	28 억		131083	N	N	0	N	00	N
109	20231113	131105	57	100.00	KOSDAQ		화학	N	N	N	N		N	1723	-13	5	-0.75	19581482	11290	20.70	1736	1754	1711	2255	1216	1736	1734.41	0.46	0	-4033	1810	1772	1751	1713	1692	1762	1703	28	519	100	1210	1	1	28378364	489	22.38	1.67	12	0.04	77.00	1029.00	3265	20230421	-47.23	1660	20231027	3.80	3265	-47.23	20230421	1660	3.80	20231027	3265	-47.23	20230421	1660	3.80	20231027	1.83	N	340440	100	28 억		131083	N	N	0	N	00	N
110	20231113	121109	57	100.00	KOSDAQ		화학	N	N	N	N		N	1718	-18	5	-1.04	17769648	10239	18.77	1736	1754	1711	2255	1216	1736	1735.49	0.46	0	-4013	1810	1772	1751	1713	1692	1762	1703	28	519	100	1210	1	1	28378364	488	22.31	1.67	12	0.04	77.00	1029.00	3265	20230421	-47.38	1660	20231027	3.49	3265	-47.38	20230421	1660	3.49	20231027	3265	-47.38	20230421	1660	3.49	20231027	1.83	N	340440	100	28 억		131083	N	N	0	N	00	N
111	20231113	111103	57	100.00	KOSDAQ		화학	N	N	N	N		N	1735	-1	5	-0.06	14064363	8089	14.83	1736	1754	1732	2255	1216	1736	1738.70	0.46	0	-3289	1810	1772	1751	1713	1692	1762	1703	28	519	100	1210	1	1	28378364	492	22.53	1.69	12	0.03	77.00	1029.00	3265	20230421	-46.86	1660	20231027	4.52	3265	-46.86	20230421	1660	4.52	20231027	3265	-46.86	20230421	1660	4.52	20231027	1.83	N	340440	100	28 억		131083	N	N	0	N	00	N
112	20231113	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1737	1	2	0.06	10444300	6004	11.01	1736	1754	1736	2255	1216	1736	1739.56	0.46	0	-1587	1810	1772	1751	1713	1692	1762	1703	28	519	100	1210	1	1	28378364	493	22.56	1.69	12	0.02	77.00	1029.00	3265	20230421	-46.80	1660	20231027	4.64	3265	-46.80	20230421	1660	4.64	20231027	3265	-46.80	20230421	1660	4.64	20231027	1.83	N	340440	100	28 억		131083	N	N	0	N	00	N
113	20231113	091110	57	100.00	KOSDAQ		화학	N	N	N	N		N	1741	5	2	0.29	2873938	1655	3.03	1736	1750	1736	2255	1216	1736	1736.52	0.46	0	60	1810	1772	1751	1713	1692	1762	1703	28	519	100	1210	1	1	28378364	494	22.61	1.69	12	0.01	77.00	1029.00	3265	20230421	-46.68	1660	20231027	4.88	3265	-46.68	20230421	1660	4.88	20231027	3265	-46.68	20230421	1660	4.88	20231027	1.83	N	340440	100	28 억		131083	N	N	0	N	00	N
114	20231110	161122	57	100.00	KOSDAQ		화학	N	N	N	N		N	1736	-53	5	-2.96	91452224	52535	204.42	1770	1789	1730	2325	1253	1789	1740.80	0.49	0	-7935	1849	1818	1802	1771	1755	1811	1764	28	536	100	1250	1	1	28378364	493	22.55	1.69	12	0.19	77.00	1029.00	3265	20230421	-46.83	1660	20231027	4.58	3265	-46.83	20230421	1660	4.58	20231027	3265	-46.83	20230421	1660	4.58	20231027	1.83	N	340440	100	28 억		139586	N	N	0	N	00	N
115	20231110	151128	57	100.00	KOSDAQ		화학	N	N	N	N		N	1738	-51	5	-2.85	86515877	49693	193.37	1770	1789	1730	2325	1253	1789	1741.01	0.49	0	-7200	1849	1818	1802	1771	1755	1811	1764	28	536	100	1250	1	1	28378364	493	22.57	1.69	12	0.18	77.00	1029.00	3265	20230421	-46.77	1660	20231027	4.70	3265	-46.77	20230421	1660	4.70	20231027	3265	-46.77	20230421	1660	4.70	20231027	1.83	N	340440	100	28 억		139586	N	N	0	N	00	N
116	20231110	141113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1739	-50	5	-2.79	77256629	44366	172.64	1770	1789	1730	2325	1253	1789	1741.35	0.49	0	-5903	1849	1818	1802	1771	1755	1811	1764	28	536	100	1250	1	1	28378364	493	22.58	1.69	12	0.16	77.00	1029.00	3265	20230421	-46.74	1660	20231027	4.76	3265	-46.74	20230421	1660	4.76	20231027	3265	-46.74	20230421	1660	4.76	20231027	1.83	N	340440	100	28 억		139586	N	N	0	N	00	N
117	20231110	131114	57	100.00	KOSDAQ		화학	N	N	N	N		N	1739	-50	5	-2.79	69376953	39834	155.00	1770	1789	1730	2325	1253	1789	1741.65	0.49	0	-4934	1849	1818	1802	1771	1755	1811	1764	28	536	100	1250	1	1	28378364	493	22.58	1.69	12	0.14	77.00	1029.00	3265	20230421	-46.74	1660	20231027	4.76	3265	-46.74	20230421	1660	4.76	20231027	3265	-46.74	20230421	1660	4.76	20231027	1.83	N	340440	100	28 억		139586	N	N	0	N	00	N
118	20231110	121123	57	100.00	KOSDAQ		화학	N	N	N	N		N	1741	-48	5	-2.68	68493548	39326	153.03	1770	1789	1730	2325	1253	1789	1741.69	0.49	0	-4828	1849	1818	1802	1771	1755	1811	1764	28	536	100	1250	1	1	28378364	494	22.61	1.69	12	0.14	77.00	1029.00	3265	20230421	-46.68	1660	20231027	4.88	3265	-46.68	20230421	1660	4.88	20231027	3265	-46.68	20230421	1660	4.88	20231027	1.83	N	340440	100	28 억		139586	N	N	0	N	00	N
119	20231110	111101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1742	-47	5	-2.63	65855202	37808	147.12	1770	1789	1730	2325	1253	1789	1741.83	0.49	0	-4561	1849	1818	1802	1771	1755	1811	1764	28	536	100	1250	1	1	28378364	494	22.62	1.69	12	0.13	77.00	1029.00	3265	20230421	-46.65	1660	20231027	4.94	3265	-46.65	20230421	1660	4.94	20231027	3265	-46.65	20230421	1660	4.94	20231027	1.83	N	340440	100	28 억		139586	N	N	0	N	00	N
120	20231110	101114	57	100.00	KOSDAQ		화학	N	N	N	N		N	1740	-49	5	-2.74	63486126	36446	141.82	1770	1789	1730	2325	1253	1789	1741.92	0.49	0	-4638	1849	1818	1802	1771	1755	1811	1764	28	536	100	1250	1	1	28378364	494	22.60	1.69	12	0.13	77.00	1029.00	3265	20230421	-46.71	1660	20231027	4.82	3265	-46.71	20230421	1660	4.82	20231027	3265	-46.71	20230421	1660	4.82	20231027	1.83	N	340440	100	28 억		139586	N	N	0	N	00	N
121	20231110	091055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1753	-36	5	-2.01	26578157	15195	59.13	1770	1789	1730	2325	1253	1789	1749.14	0.49	0	5185	1849	1818	1802	1771	1755	1811	1764	28	536	100	1250	1	1	28378364	497	22.77	1.70	12	0.05	77.00	1029.00	3265	20230421	-46.31	1660	20231027	5.60	3265	-46.31	20230421	1660	5.60	20231027	3265	-46.31	20230421	1660	5.60	20231027	1.83	N	340440	100	28 억		139586	N	N	0	N	00	N
122	20231109	161048	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1789	-15	5	-0.83	46181485	25699	22.12	1832	1833	1786	2345	1263	1804	1798.08	0.52	0	-7069	1922	1862	1829	1769	1736	1846	1753	28	541	100	1260	1	1	28378364	508	23.23	1.74	12	0.09	77.00	1029.00	3265	20230421	-45.21	1660	20231027	7.77	3265	-45.21	20230421	1660	7.77	20231027	3265	-45.21	20230421	1660	7.77	20231027	1.85	N	340440	100	28 억		146655	N	N	0	N	00	N
123	20231109	151048	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1786	-18	5	-1.00	38682040	21507	18.51	1832	1833	1786	2345	1263	1804	1798.58	0.52	0	-7047	1922	1862	1829	1769	1736	1846	1753	28	541	100	1260	1	1	28378364	507	23.19	1.74	12	0.08	77.00	1029.00	3265	20230421	-45.30	1660	20231027	7.59	3265	-45.30	20230421	1660	7.59	20231027	3265	-45.30	20230421	1660	7.59	20231027	1.85	N	340440	100	28 억		146655	N	N	0	N	00	N
124	20231109	141043	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1790	-14	5	-0.78	33630580	18682	16.08	1832	1833	1787	2345	1263	1804	1800.16	0.52	0	-6254	1922	1862	1829	1769	1736	1846	1753	28	541	100	1260	1	1	28378364	508	23.25	1.74	12	0.07	77.00	1029.00	3265	20230421	-45.18	1660	20231027	7.83	3265	-45.18	20230421	1660	7.83	20231027	3265	-45.18	20230421	1660	7.83	20231027	1.85	N	340440	100	28 억		146655	N	N	0	N	00	N
125	20231109	131047	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1797	-7	5	-0.39	24213883	13431	11.56	1832	1833	1787	2345	1263	1804	1802.84	0.52	0	-5496	1922	1862	1829	1769	1736	1846	1753	28	541	100	1260	1	1	28378364	510	23.34	1.75	12	0.05	77.00	1029.00	3265	20230421	-44.96	1660	20231027	8.25	3265	-44.96	20230421	1660	8.25	20231027	3265	-44.96	20230421	1660	8.25	20231027	1.85	N	340440	100	28 억		146655	N	N	0	N	00	N
126	20231109	121051	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1800	-4	5	-0.22	23920624	13268	11.42	1832	1833	1787	2345	1263	1804	1802.88	0.52	0	-5485	1922	1862	1829	1769	1736	1846	1753	28	541	100	1260	1	1	28378364	511	23.38	1.75	12	0.05	77.00	1029.00	3265	20230421	-44.87	1660	20231027	8.43	3265	-44.87	20230421	1660	8.43	20231027	3265	-44.87	20230421	1660	8.43	20231027	1.85	N	340440	100	28 억		146655	N	N	0	N	00	N
127	20231109	111046	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1803	-1	5	-0.06	22802346	12647	10.89	1832	1833	1787	2345	1263	1804	1802.98	0.52	0	-5160	1922	1862	1829	1769	1736	1846	1753	28	541	100	1260	1	1	28378364	512	23.42	1.75	12	0.04	77.00	1029.00	3265	20230421	-44.78	1660	20231027	8.61	3265	-44.78	20230421	1660	8.61	20231027	3265	-44.78	20230421	1660	8.61	20231027	1.85	N	340440	100	28 억		146655	N	N	0	N	00	N
128	20231109	101041	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1788	-16	5	-0.89	20855984	11563	9.95	1832	1833	1788	2345	1263	1804	1803.68	0.52	0	-5332	1922	1862	1829	1769	1736	1846	1753	28	541	100	1260	1	1	28378364	507	23.22	1.74	12	0.04	77.00	1029.00	3265	20230421	-45.24	1660	20231027	7.71	3265	-45.24	20230421	1660	7.71	20231027	3265	-45.24	20230421	1660	7.71	20231027	1.85	N	340440	100	28 억		146655	N	N	0	N	00	N
129	20231109	091049	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1804	0	3	0.00	6667427	3673	3.16	1832	1833	1804	2345	1263	1804	1815.25	0.52	0	-2503	1922	1862	1829	1769	1736	1846	1753	28	541	100	1260	1	1	28378364	512	23.43	1.75	12	0.01	77.00	1029.00	3265	20230421	-44.75	1660	20231027	8.67	3265	-44.75	20230421	1660	8.67	20231027	3265	-44.75	20230421	1660	8.67	20231027	1.85	N	340440	100	28 억		146655	N	N	0	N	00	N
130	20231108	161039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1804	10	2	0.56	214492485	116173	99.12	1829	1889	1796	2330	1256	1794	1846.32	0.51	0	2165	1888	1840	1805	1757	1722	1823	1740	28	536	100	1250	1	1	28378364	512	23.43	1.75	12	0.41	77.00	1029.00	3265	20230421	-44.75	1660	20231027	8.67	3265	-44.75	20230421	1660	8.67	20231027	3265	-44.75	20230421	1660	8.67	20231027	1.85	N	340440	100	28 억		144455	N	N	0	N	00	N
131	20231108	151045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1797	3	2	0.17	209912222	113633	96.95	1829	1889	1796	2330	1256	1794	1847.28	0.51	0	2254	1888	1840	1805	1757	1722	1823	1740	28	536	100	1250	1	1	28378364	510	23.34	1.75	12	0.40	77.00	1029.00	3265	20230421	-44.96	1660	20231027	8.25	3265	-44.96	20230421	1660	8.25	20231027	3265	-44.96	20230421	1660	8.25	20231027	1.85	N	340440	100	28 억		144455	N	N	0	N	00	N
132	20231108	141037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1811	17	2	0.95	190560588	102919	87.81	1829	1889	1806	2330	1256	1794	1851.56	0.51	0	7934	1888	1840	1805	1757	1722	1823	1740	28	536	100	1250	1	1	28378364	514	23.52	1.76	12	0.36	77.00	1029.00	3265	20230421	-44.53	1660	20231027	9.10	3265	-44.53	20230421	1660	9.10	20231027	3265	-44.53	20230421	1660	9.10	20231027	1.85	N	340440	100	28 억		144455	N	N	0	N	00	N
133	20231108	131035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1814	20	2	1.11	184460644	99550	84.94	1829	1889	1806	2330	1256	1794	1852.94	0.51	0	8821	1888	1840	1805	1757	1722	1823	1740	28	536	100	1250	1	1	28378364	515	23.56	1.76	12	0.35	77.00	1029.00	3265	20230421	-44.44	1660	20231027	9.28	3265	-44.44	20230421	1660	9.28	20231027	3265	-44.44	20230421	1660	9.28	20231027	1.85	N	340440	100	28 억		144455	N	N	0	N	00	N
134	20231108	121031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1813	19	2	1.06	183711490	99137	84.58	1829	1889	1806	2330	1256	1794	1853.11	0.51	0	8802	1888	1840	1805	1757	1722	1823	1740	28	536	100	1250	1	1	28378364	514	23.55	1.76	12	0.35	77.00	1029.00	3265	20230421	-44.47	1660	20231027	9.22	3265	-44.47	20230421	1660	9.22	20231027	3265	-44.47	20230421	1660	9.22	20231027	1.85	N	340440	100	28 억		144455	N	N	0	N	00	N
135	20231108	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1827	33	2	1.84	178819272	96448	82.29	1829	1889	1806	2330	1256	1794	1854.05	0.51	0	9879	1888	1840	1805	1757	1722	1823	1740	28	536	100	1250	1	1	28378364	518	23.73	1.78	12	0.34	77.00	1029.00	3265	20230421	-44.04	1660	20231027	10.06	3265	-44.04	20230421	1660	10.06	20231027	3265	-44.04	20230421	1660	10.06	20231027	1.85	N	340440	100	28 억		144455	N	N	0	N	00	N
136	20231108	101037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1829	35	2	1.95	170885992	92069	78.55	1829	1889	1806	2330	1256	1794	1856.06	0.51	0	10609	1888	1840	1805	1757	1722	1823	1740	28	536	100	1250	1	1	28378364	519	23.75	1.78	12	0.32	77.00	1029.00	3265	20230421	-43.98	1660	20231027	10.18	3265	-43.98	20230421	1660	10.18	20231027	3265	-43.98	20230421	1660	10.18	20231027	1.85	N	340440	100	28 억		144455	N	N	0	N	00	N
137	20231108	091037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1869	75	2	4.18	117577186	62957	53.71	1829	1889	1806	2330	1256	1794	1867.58	0.51	0	15096	1888	1840	1805	1757	1722	1823	1740	28	536	100	1250	1	1	28378364	530	24.27	1.82	12	0.22	77.00	1029.00	3265	20230421	-42.76	1660	20231027	12.59	3265	-42.76	20230421	1660	12.59	20231027	3265	-42.76	20230421	1660	12.59	20231027	1.85	N	340440	100	28 억		144455	N	N	0	N	00	N
138	20231107	161037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1794	-24	5	-1.32	211335180	117187	229.06	1819	1853	1770	2360	1273	1818	1803.56	0.53	0	-6374	1872	1844	1830	1802	1788	1838	1796	28	542	100	1270	1	1	28378364	509	23.30	1.74	12	0.41	77.00	1029.00	3265	20230421	-45.05	1660	20231027	8.07	3265	-45.05	20230421	1660	8.07	20231027	3265	-45.05	20230421	1660	8.07	20231027	1.86	N	340440	100	28 억		150832	N	N	0	N	00	N
139	20231107	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	1793	-25	5	-1.38	203308109	112712	220.32	1819	1853	1770	2360	1273	1818	1803.78	0.53	0	-6255	1872	1844	1830	1802	1788	1838	1796	28	542	100	1270	1	1	28378364	509	23.29	1.74	12	0.40	77.00	1029.00	3265	20230421	-45.08	1660	20231027	8.01	3265	-45.08	20230421	1660	8.01	20231027	3265	-45.08	20230421	1660	8.01	20231027	1.86	N	340440	100	28 억		150832	N	N	0	N	00	N
140	20231107	141041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1784	-34	5	-1.87	196960736	109162	213.38	1819	1853	1770	2360	1273	1818	1804.30	0.53	0	-6259	1872	1844	1830	1802	1788	1838	1796	28	542	100	1270	1	1	28378364	506	23.17	1.73	12	0.38	77.00	1029.00	3265	20230421	-45.36	1660	20231027	7.47	3265	-45.36	20230421	1660	7.47	20231027	3265	-45.36	20230421	1660	7.47	20231027	1.86	N	340440	100	28 억		150832	N	N	0	N	00	N
141	20231107	131042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1810	-8	5	-0.44	116537562	64196	125.48	1819	1853	1796	2360	1273	1818	1815.34	0.53	0	-22422	1872	1844	1830	1802	1788	1838	1796	28	542	100	1270	1	1	28378364	514	23.51	1.76	12	0.23	77.00	1029.00	3265	20230421	-44.56	1660	20231027	9.04	3265	-44.56	20230421	1660	9.04	20231027	3265	-44.56	20230421	1660	9.04	20231027	1.86	N	340440	100	28 억		150832	N	N	0	N	00	N
142	20231107	121035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1802	-16	5	-0.88	106391262	58573	114.49	1819	1853	1796	2360	1273	1818	1816.39	0.53	0	-23390	1872	1844	1830	1802	1788	1838	1796	28	542	100	1270	1	1	28378364	511	23.40	1.75	12	0.21	77.00	1029.00	3265	20230421	-44.81	1660	20231027	8.55	3265	-44.81	20230421	1660	8.55	20231027	3265	-44.81	20230421	1660	8.55	20231027	1.86	N	340440	100	28 억		150832	N	N	0	N	00	N
143	20231107	111036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1815	-3	5	-0.17	44342311	24410	47.71	1819	1830	1803	2360	1273	1818	1816.56	0.53	0	-6410	1872	1844	1830	1802	1788	1838	1796	28	542	100	1270	1	1	28378364	515	23.57	1.76	12	0.09	77.00	1029.00	3265	20230421	-44.41	1660	20231027	9.34	3265	-44.41	20230421	1660	9.34	20231027	3265	-44.41	20230421	1660	9.34	20231027	1.86	N	340440	100	28 억		150832	N	N	0	N	00	N
144	20231107	101048	57	100.00	KOSDAQ		화학	N	N	N	N		N	1815	-3	5	-0.17	43029125	23682	46.29	1819	1830	1804	2360	1273	1818	1816.95	0.53	0	-6325	1872	1844	1830	1802	1788	1838	1796	28	542	100	1270	1	1	28378364	515	23.57	1.76	12	0.08	77.00	1029.00	3265	20230421	-44.41	1660	20231027	9.34	3265	-44.41	20230421	1660	9.34	20231027	3265	-44.41	20230421	1660	9.34	20231027	1.86	N	340440	100	28 억		150832	N	N	0	N	00	N
145	20231107	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1820	2	2	0.11	11925413	6557	12.82	1819	1830	1818	2360	1273	1818	1818.73	0.53	0	-2742	1872	1844	1830	1802	1788	1838	1796	28	542	100	1270	1	1	28378364	516	23.64	1.77	12	0.02	77.00	1029.00	3265	20230421	-44.26	1660	20231027	9.64	3265	-44.26	20230421	1660	9.64	20231027	3265	-44.26	20230421	1660	9.64	20231027	1.86	N	340440	100	28 억		150832	N	N	0	N	00	N
146	20231106	161012	57	100.00	KOSDAQ		화학	N	N	N	N		N	1818	1	2	0.06	93601189	51108	209.83	1840	1858	1816	2360	1272	1817	1831.44	0.57	0	-9673	1858	1837	1818	1797	1778	1828	1788	28	543	100	1270	1	1	28378364	516	23.61	1.77	12	0.18	77.00	1029.00	3265	20230421	-44.32	1660	20231027	9.52	3265	-44.32	20230421	1660	9.52	20231027	3265	-44.32	20230421	1660	9.52	20231027	1.88	N	340440	100	28 억		160505	N	N	0	N	00	N
147	20231106	151019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1819	2	2	0.11	85531835	46671	191.61	1840	1858	1816	2360	1272	1817	1832.65	0.57	0	-9266	1858	1837	1818	1797	1778	1828	1788	28	543	100	1270	1	1	28378364	516	23.62	1.77	12	0.16	77.00	1029.00	3265	20230421	-44.29	1660	20231027	9.58	3265	-44.29	20230421	1660	9.58	20231027	3265	-44.29	20230421	1660	9.58	20231027	1.88	N	340440	100	28 억		160505	N	N	0	N	00	N
148	20231106	141013	57	100.00	KOSDAQ		화학	N	N	N	N		N	1821	4	2	0.22	69178881	37679	154.69	1840	1858	1818	2360	1272	1817	1836.01	0.57	0	-7429	1858	1837	1818	1797	1778	1828	1788	28	543	100	1270	1	1	28378364	517	23.65	1.77	12	0.13	77.00	1029.00	3265	20230421	-44.23	1660	20231027	9.70	3265	-44.23	20230421	1660	9.70	20231027	3265	-44.23	20230421	1660	9.70	20231027	1.88	N	340440	100	28 억		160505	N	N	0	N	00	N
149	20231106	131022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1837	20	2	1.10	51933376	28207	115.81	1840	1858	1819	2360	1272	1817	1841.15	0.57	0	-6572	1858	1837	1818	1797	1778	1828	1788	28	543	100	1270	1	1	28378364	521	23.86	1.79	12	0.10	77.00	1029.00	3265	20230421	-43.74	1660	20231027	10.66	3265	-43.74	20230421	1660	10.66	20231027	3265	-43.74	20230421	1660	10.66	20231027	1.88	N	340440	100	28 억		160505	N	N	0	N	00	N
150	20231106	121019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1835	18	2	0.99	49613746	26940	110.60	1840	1858	1819	2360	1272	1817	1841.64	0.57	0	-6575	1858	1837	1818	1797	1778	1828	1788	28	543	100	1270	1	1	28378364	521	23.83	1.78	12	0.09	77.00	1029.00	3265	20230421	-43.80	1660	20231027	10.54	3265	-43.80	20230421	1660	10.54	20231027	3265	-43.80	20230421	1660	10.54	20231027	1.88	N	340440	100	28 억		160505	N	N	0	N	00	N
151	20231106	111017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1848	31	2	1.71	27386875	14888	61.12	1840	1852	1819	2360	1272	1817	1839.53	0.57	0	-2004	1858	1837	1818	1797	1778	1828	1788	28	543	100	1270	1	1	28378364	524	24.00	1.80	12	0.05	77.00	1029.00	3265	20230421	-43.40	1660	20231027	11.33	3265	-43.40	20230421	1660	11.33	20231027	3265	-43.40	20230421	1660	11.33	20231027	1.88	N	340440	100	28 억		160505	N	N	0	N	00	N
152	20231106	100952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1828	11	2	0.61	18775189	10202	41.89	1840	1852	1819	2360	1272	1817	1840.34	0.57	0	-1740	1858	1837	1818	1797	1778	1828	1788	28	543	100	1270	1	1	28378364	519	23.74	1.78	12	0.04	77.00	1029.00	3265	20230421	-44.01	1660	20231027	10.12	3265	-44.01	20230421	1660	10.12	20231027	3265	-44.01	20230421	1660	10.12	20231027	1.88	N	340440	100	28 억		160505	N	N	0	N	00	N
153	20231106	091017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1823	6	2	0.33	4267334	2323	9.54	1840	1840	1819	2360	1272	1817	1836.99	0.57	0	-891	1858	1837	1818	1797	1778	1828	1788	28	543	100	1270	1	1	28378364	517	23.68	1.77	12	0.01	77.00	1029.00	3265	20230421	-44.17	1660	20231027	9.82	3265	-44.17	20230421	1660	9.82	20231027	3265	-44.17	20230421	1660	9.82	20231027	1.88	N	340440	100	28 억		160505	N	N	0	N	00	N
154	20231103	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	1817	2	2	0.11	44318762	24347	51.18	1839	1839	1799	2355	1271	1815	1820.30	0.57	0	-1759	1839	1826	1807	1794	1775	1833	1801	28	540	100	1270	1	1	28378364	516	23.60	1.77	12	0.09	77.00	1029.00	3265	20230421	-44.35	1660	20231027	9.46	3265	-44.35	20230421	1660	9.46	20231027	3265	-44.35	20230421	1660	9.46	20231027	1.91	N	340440	100	28 억		162264	N	N	0	N	00	N
155	20231103	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1827	12	2	0.66	38415592	21099	44.35	1839	1839	1799	2355	1271	1815	1820.73	0.57	0	-2188	1839	1826	1807	1794	1775	1833	1801	28	540	100	1270	1	1	28378364	518	23.73	1.78	12	0.07	77.00	1029.00	3265	20230421	-44.04	1660	20231027	10.06	3265	-44.04	20230421	1660	10.06	20231027	3265	-44.04	20230421	1660	10.06	20231027	1.91	N	340440	100	28 억		162264	N	N	0	N	00	N
156	20231103	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1832	17	2	0.94	37273576	20471	43.03	1839	1839	1799	2355	1271	1815	1820.80	0.57	0	-2321	1839	1826	1807	1794	1775	1833	1801	28	540	100	1270	1	1	28378364	520	23.79	1.78	12	0.07	77.00	1029.00	3265	20230421	-43.89	1660	20231027	10.36	3265	-43.89	20230421	1660	10.36	20231027	3265	-43.89	20230421	1660	10.36	20231027	1.91	N	340440	100	28 억		162264	N	N	0	N	00	N
157	20231103	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1812	-3	5	-0.17	33369879	18340	38.55	1839	1839	1799	2355	1271	1815	1819.51	0.57	0	-2310	1839	1826	1807	1794	1775	1833	1801	28	540	100	1270	1	1	28378364	514	23.53	1.76	12	0.06	77.00	1029.00	3265	20230421	-44.50	1660	20231027	9.16	3265	-44.50	20230421	1660	9.16	20231027	3265	-44.50	20230421	1660	9.16	20231027	1.91	N	340440	100	28 억		162264	N	N	0	N	00	N
158	20231103	120958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1829	14	2	0.77	28420937	15628	32.85	1839	1839	1799	2355	1271	1815	1818.59	0.57	0	-2638	1839	1826	1807	1794	1775	1833	1801	28	540	100	1270	1	1	28378364	519	23.75	1.78	12	0.06	77.00	1029.00	3265	20230421	-43.98	1660	20231027	10.18	3265	-43.98	20230421	1660	10.18	20231027	3265	-43.98	20230421	1660	10.18	20231027	1.91	N	340440	100	28 억		162264	N	N	0	N	00	N
159	20231103	111007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1820	5	2	0.28	26323231	14481	30.44	1839	1839	1799	2355	1271	1815	1817.78	0.57	0	-2691	1839	1826	1807	1794	1775	1833	1801	28	540	100	1270	1	1	28378364	516	23.64	1.77	12	0.05	77.00	1029.00	3265	20230421	-44.26	1660	20231027	9.64	3265	-44.26	20230421	1660	9.64	20231027	3265	-44.26	20230421	1660	9.64	20231027	1.91	N	340440	100	28 억		162264	N	N	0	N	00	N
160	20231103	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1817	2	2	0.11	20309458	11169	23.48	1839	1839	1799	2355	1271	1815	1818.38	0.57	0	-3450	1839	1826	1807	1794	1775	1833	1801	28	540	100	1270	1	1	28378364	516	23.60	1.77	12	0.04	77.00	1029.00	3265	20230421	-44.35	1660	20231027	9.46	3265	-44.35	20230421	1660	9.46	20231027	3265	-44.35	20230421	1660	9.46	20231027	1.91	N	340440	100	28 억		162264	N	N	0	N	00	N
161	20231103	090954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1799	-16	5	-0.88	15815553	8681	18.25	1839	1839	1799	2355	1271	1815	1821.86	0.57	0	-3134	1839	1826	1807	1794	1775	1833	1801	28	540	100	1270	1	1	28378364	511	23.36	1.75	12	0.03	77.00	1029.00	3265	20230421	-44.90	1660	20231027	8.37	3265	-44.90	20230421	1660	8.37	20231027	3265	-44.90	20230421	1660	8.37	20231027	1.91	N	340440	100	28 억		162264	N	N	0	N	00	N
162	20231102	160953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1815	31	2	1.74	85898879	47572	90.05	1788	1820	1788	2315	1249	1784	1805.47	0.54	0	8283	1814	1798	1769	1753	1724	1807	1762	28	531	100	1240	1	1	28378364	515	23.57	1.76	12	0.17	77.00	1029.00	3265	20230421	-44.41	1660	20231027	9.34	3265	-44.41	20230421	1660	9.34	20231027	3265	-44.41	20230421	1660	9.34	20231027	1.93	N	340440	100	28 억		153981	N	N	0	N	00	N
163	20231102	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	1813	29	2	1.63	75610083	41895	79.31	1788	1820	1788	2315	1249	1784	1804.75	0.54	0	6628	1814	1798	1769	1753	1724	1807	1762	28	531	100	1240	1	1	28378364	514	23.55	1.76	12	0.15	77.00	1029.00	3265	20230421	-44.47	1660	20231027	9.22	3265	-44.47	20230421	1660	9.22	20231027	3265	-44.47	20230421	1660	9.22	20231027	1.93	N	340440	100	28 억		153981	N	N	0	N	00	N
164	20231102	140950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1808	24	2	1.35	56250832	31199	59.06	1788	1820	1788	2315	1249	1784	1802.97	0.54	0	3906	1814	1798	1769	1753	1724	1807	1762	28	531	100	1240	1	1	28378364	513	23.48	1.76	12	0.11	77.00	1029.00	3265	20230421	-44.62	1660	20231027	8.92	3265	-44.62	20230421	1660	8.92	20231027	3265	-44.62	20230421	1660	8.92	20231027	1.93	N	340440	100	28 억		153981	N	N	0	N	00	N
165	20231102	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1810	26	2	1.46	45905602	25475	48.22	1788	1820	1788	2315	1249	1784	1801.99	0.54	0	3946	1814	1798	1769	1753	1724	1807	1762	28	531	100	1240	1	1	28378364	514	23.51	1.76	12	0.09	77.00	1029.00	3265	20230421	-44.56	1660	20231027	9.04	3265	-44.56	20230421	1660	9.04	20231027	3265	-44.56	20230421	1660	9.04	20231027	1.93	N	340440	100	28 억		153981	N	N	0	N	00	N
166	20231102	120950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1814	30	2	1.68	38764307	21532	40.76	1788	1820	1788	2315	1249	1784	1800.31	0.54	0	4031	1814	1798	1769	1753	1724	1807	1762	28	531	100	1240	1	1	28378364	515	23.56	1.76	12	0.08	77.00	1029.00	3265	20230421	-44.44	1660	20231027	9.28	3265	-44.44	20230421	1660	9.28	20231027	3265	-44.44	20230421	1660	9.28	20231027	1.93	N	340440	100	28 억		153981	N	N	0	N	00	N
167	20231102	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1810	26	2	1.46	35099263	19508	36.93	1788	1820	1788	2315	1249	1784	1799.22	0.54	0	4043	1814	1798	1769	1753	1724	1807	1762	28	531	100	1240	1	1	28378364	514	23.51	1.76	12	0.07	77.00	1029.00	3265	20230421	-44.56	1660	20231027	9.04	3265	-44.56	20230421	1660	9.04	20231027	3265	-44.56	20230421	1660	9.04	20231027	1.93	N	340440	100	28 억		153981	N	N	0	N	00	N
168	20231102	100949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1802	18	2	1.01	30765323	17109	32.39	1788	1820	1788	2315	1249	1784	1798.20	0.54	0	2674	1814	1798	1769	1753	1724	1807	1762	28	531	100	1240	1	1	28378364	511	23.40	1.75	12	0.06	77.00	1029.00	3265	20230421	-44.81	1660	20231027	8.55	3265	-44.81	20230421	1660	8.55	20231027	3265	-44.81	20230421	1660	8.55	20231027	1.93	N	340440	100	28 억		153981	N	N	0	N	00	N
169	20231102	090956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1809	25	2	1.40	7341833	4091	7.74	1788	1820	1788	2315	1249	1784	1794.63	0.54	0	-463	1814	1798	1769	1753	1724	1807	1762	28	531	100	1240	1	1	28378364	513	23.49	1.76	12	0.01	77.00	1029.00	3265	20230421	-44.59	1660	20231027	8.98	3265	-44.59	20230421	1660	8.98	20231027	3265	-44.59	20230421	1660	8.98	20231027	1.93	N	340440	100	28 억		153981	N	N	0	N	00	N
170	20231101	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1784	30	2	1.71	93181377	52727	81.55	1740	1785	1740	2280	1228	1754	1767.16	0.54	0	690	1838	1795	1753	1710	1668	1775	1690	28	526	100	1220	1	1	28378364	506	23.17	1.73	12	0.19	77.00	1029.00	3265	20230421	-45.36	1660	20231027	7.47	3265	-45.36	20230421	1660	7.47	20231027	3265	-45.36	20230421	1660	7.47	20231027	1.95	N	340440	100	28 억		153263	N	N	0	N	00	N
171	20231101	150947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1765	11	2	0.63	82342785	46613	72.10	1740	1785	1740	2280	1228	1754	1766.52	0.54	0	724	1838	1795	1753	1710	1668	1775	1690	28	526	100	1220	1	1	28378364	501	22.92	1.72	12	0.16	77.00	1029.00	3265	20230421	-45.94	1660	20231027	6.33	3265	-45.94	20230421	1660	6.33	20231027	3265	-45.94	20230421	1660	6.33	20231027	1.95	N	340440	100	28 억		153263	N	N	0	N	00	N
172	20231101	140938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1762	8	2	0.46	79820083	45184	69.89	1740	1785	1740	2280	1228	1754	1766.56	0.54	0	816	1838	1795	1753	1710	1668	1775	1690	28	526	100	1220	1	1	28378364	500	22.88	1.71	12	0.16	77.00	1029.00	3265	20230421	-46.03	1660	20231027	6.14	3265	-46.03	20230421	1660	6.14	20231027	3265	-46.03	20230421	1660	6.14	20231027	1.95	N	340440	100	28 억		153263	N	N	0	N	00	N
173	20231101	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1761	7	2	0.40	78700909	44549	68.90	1740	1785	1740	2280	1228	1754	1766.61	0.54	0	548	1838	1795	1753	1710	1668	1775	1690	28	526	100	1220	1	1	28378364	500	22.87	1.71	12	0.16	77.00	1029.00	3265	20230421	-46.06	1660	20231027	6.08	3265	-46.06	20230421	1660	6.08	20231027	3265	-46.06	20230421	1660	6.08	20231027	1.95	N	340440	100	28 억		153263	N	N	0	N	00	N
174	20231101	121010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1776	22	2	1.25	56808566	32126	49.69	1740	1785	1740	2280	1228	1754	1768.30	0.54	0	-935	1838	1795	1753	1710	1668	1775	1690	28	526	100	1220	1	1	28378364	504	23.06	1.73	12	0.11	77.00	1029.00	3265	20230421	-45.60	1660	20231027	6.99	3265	-45.60	20230421	1660	6.99	20231027	3265	-45.60	20230421	1660	6.99	20231027	1.95	N	340440	100	28 억		153263	N	N	0	N	00	N
175	20231101	111017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1766	12	2	0.68	48588818	27516	42.56	1740	1785	1740	2280	1228	1754	1765.84	0.54	0	-1213	1838	1795	1753	1710	1668	1775	1690	28	526	100	1220	1	1	28378364	501	22.94	1.72	12	0.10	77.00	1029.00	3265	20230421	-45.91	1660	20231027	6.39	3265	-45.91	20230421	1660	6.39	20231027	3265	-45.91	20230421	1660	6.39	20231027	1.95	N	340440	100	28 억		153263	N	N	0	N	00	N
176	20231101	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1780	26	2	1.48	21935454	12467	19.28	1740	1785	1740	2280	1228	1754	1759.48	0.54	0	-1594	1838	1795	1753	1710	1668	1775	1690	28	526	100	1220	1	1	28378364	505	23.12	1.73	12	0.04	77.00	1029.00	3265	20230421	-45.48	1660	20231027	7.23	3265	-45.48	20230421	1660	7.23	20231027	3265	-45.48	20230421	1660	7.23	20231027	1.95	N	340440	100	28 억		153263	N	N	0	N	00	N
177	20231101	091003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1749	-5	5	-0.29	4630309	2654	4.10	1740	1750	1740	2280	1228	1754	1744.65	0.54	0	-384	1838	1795	1753	1710	1668	1775	1690	28	526	100	1220	1	1	28378364	496	22.71	1.70	12	0.01	77.00	1029.00	3265	20230421	-46.43	1660	20231027	5.36	3265	-46.43	20230421	1660	5.36	20231027	3265	-46.43	20230421	1660	5.36	20231027	1.95	N	340440	100	28 억		153263	N	N	0	N	00	N