KissMeData/225430/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	161038	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	977	-12	5	-1.21	89607782	91653	172.11	983	988	973	1285	693	989	977.69	0.49	0	-2373	997	992	987	982	977	990	980	28	296	100	630	1	1	27887050	272	-6.93	0.75	12	0.33	-141.00	1303.00	2050	20221216	-52.34	973	20231130	0.41	1780	-45.11	20230102	973	0.41	20231130	2050	-52.34	20221216	973	0.41	20231130	1.35	N	225430	100	27 억		135958	N	N	0	N	00	N
3	20231130	151038	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	975	-14	5	-1.42	81289138	83139	156.12	983	988	973	1285	693	989	977.75	0.49	0	-2197	997	992	987	982	977	990	980	28	296	100	630	1	1	27887050	272	-6.91	0.75	12	0.30	-141.00	1303.00	2050	20221216	-52.44	973	20231130	0.21	1780	-45.22	20230102	973	0.21	20231130	2050	-52.44	20221216	973	0.21	20231130	1.35	N	225430	100	27 억		135958	N	N	0	N	00	N
4	20231130	141034	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	980	-9	5	-0.91	70827551	72427	136.01	983	988	973	1285	693	989	977.92	0.49	0	-1495	997	992	987	982	977	990	980	28	296	100	630	1	1	27887050	273	-6.95	0.75	12	0.26	-141.00	1303.00	2050	20221216	-52.20	973	20231130	0.72	1780	-44.94	20230102	973	0.72	20231130	2050	-52.20	20221216	973	0.72	20231130	1.35	N	225430	100	27 억		135958	N	N	0	N	00	N
5	20231130	131033	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	980	-9	5	-0.91	66278001	67762	127.25	983	988	973	1285	693	989	978.10	0.49	0	-1277	997	992	987	982	977	990	980	28	296	100	630	1	1	27887050	273	-6.95	0.75	12	0.24	-141.00	1303.00	2050	20221216	-52.20	973	20231130	0.72	1780	-44.94	20230102	973	0.72	20231130	2050	-52.20	20221216	973	0.72	20231130	1.35	N	225430	100	27 억		135958	N	N	0	N	00	N
6	20231130	121046	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	981	-8	5	-0.81	57728788	59001	110.79	983	988	973	1285	693	989	978.44	0.49	0	-1044	997	992	987	982	977	990	980	28	296	100	630	1	1	27887050	274	-6.96	0.75	12	0.21	-141.00	1303.00	2050	20221216	-52.15	973	20231130	0.82	1780	-44.89	20230102	973	0.82	20231130	2050	-52.15	20221216	973	0.82	20231130	1.35	N	225430	100	27 억		135958	N	N	0	N	00	N
7	20231130	111042	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	977	-12	5	-1.21	55337665	56557	106.20	983	988	973	1285	693	989	978.44	0.49	0	-800	997	992	987	982	977	990	980	28	296	100	630	1	1	27887050	272	-6.93	0.75	12	0.20	-141.00	1303.00	2050	20221216	-52.34	973	20231130	0.41	1780	-45.11	20230102	973	0.41	20231130	2050	-52.34	20221216	973	0.41	20231130	1.35	N	225430	100	27 억		135958	N	N	0	N	00	N
8	20231130	101034	57	100.00	KOSDAQ		화학	N	N	N	N		N	980	-9	5	-0.91	25123693	25614	48.10	983	988	980	1285	693	989	980.86	0.49	0	-305	997	992	987	982	977	990	980	28	296	100	630	1	1	27887050	273	-6.95	0.75	12	0.09	-141.00	1303.00	2050	20221216	-52.20	973	20231121	0.72	1780	-44.94	20230102	973	0.72	20231121	2050	-52.20	20221216	973	0.72	20231121	1.35	N	225430	100	27 억		135958	N	N	0	N	00	N
9	20231130	091034	57	100.00	KOSDAQ		화학	N	N	N	N		N	983	-6	5	-0.61	13355507	13610	25.56	983	988	980	1285	693	989	981.30	0.49	0	0	997	992	987	982	977	990	980	28	296	100	630	1	1	27887050	274	-6.97	0.75	12	0.05	-141.00	1303.00	2050	20221216	-52.05	973	20231121	1.03	1780	-44.78	20230102	973	1.03	20231121	2050	-52.05	20221216	973	1.03	20231121	1.35	N	225430	100	27 억		135958	N	N	0	N	00	N
10	20231129	161030	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	-1	5	-0.10	52522157	53253	131.55	990	992	982	1287	693	990	986.28	0.50	0	-4484	997	993	989	985	981	995	987	28	297	100	630	1	1	27887050	276	-7.01	0.76	12	0.19	-141.00	1303.00	2050	20221216	-51.76	973	20231121	1.64	1780	-44.44	20230102	973	1.64	20231121	2050	-51.76	20221216	973	1.64	20231121	1.34	N	225430	100	27 억		140442	N	N	0	N	00	N
11	20231129	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	-1	5	-0.10	51569749	52290	129.17	990	992	982	1287	693	990	986.23	0.50	0	-4665	997	993	989	985	981	995	987	28	297	100	630	1	1	27887050	276	-7.01	0.76	12	0.19	-141.00	1303.00	2050	20221216	-51.76	973	20231121	1.64	1780	-44.44	20230102	973	1.64	20231121	2050	-51.76	20221216	973	1.64	20231121	1.34	N	225430	100	27 억		140442	N	N	0	N	00	N
12	20231129	141033	57	100.00	KOSDAQ		화학	N	N	N	N		N	985	-5	5	-0.51	41033011	41604	102.77	990	992	982	1287	693	990	986.28	0.50	0	-4014	997	993	989	985	981	995	987	28	297	100	630	1	1	27887050	275	-6.99	0.76	12	0.15	-141.00	1303.00	2050	20221216	-51.95	973	20231121	1.23	1780	-44.66	20230102	973	1.23	20231121	2050	-51.95	20221216	973	1.23	20231121	1.34	N	225430	100	27 억		140442	N	N	0	N	00	N
13	20231129	131033	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	-1	5	-0.10	35359090	35876	88.62	990	990	982	1287	693	990	985.59	0.50	0	-4014	997	993	989	985	981	995	987	28	297	100	630	1	1	27887050	276	-7.01	0.76	12	0.13	-141.00	1303.00	2050	20221216	-51.76	973	20231121	1.64	1780	-44.44	20230102	973	1.64	20231121	2050	-51.76	20221216	973	1.64	20231121	1.34	N	225430	100	27 억		140442	N	N	0	N	00	N
14	20231129	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	990	0	3	0.00	35275168	35791	88.41	990	990	982	1287	693	990	985.59	0.50	0	-4014	997	993	989	985	981	995	987	28	297	100	630	1	1	27887050	276	-7.02	0.76	12	0.13	-141.00	1303.00	2050	20221216	-51.71	973	20231121	1.75	1780	-44.38	20230102	973	1.75	20231121	2050	-51.71	20221216	973	1.75	20231121	1.34	N	225430	100	27 억		140442	N	N	0	N	00	N
15	20231129	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	986	-4	5	-0.40	22341606	22716	56.11	990	990	982	1287	693	990	983.52	0.50	0	-3474	997	993	989	985	981	995	987	28	297	100	630	1	1	27887050	275	-6.99	0.76	12	0.08	-141.00	1303.00	2050	20221216	-51.90	973	20231121	1.34	1780	-44.61	20230102	973	1.34	20231121	2050	-51.90	20221216	973	1.34	20231121	1.34	N	225430	100	27 억		140442	N	N	0	N	00	N
16	20231129	101032	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	-1	5	-0.10	11778910	11967	29.56	990	990	982	1287	693	990	984.28	0.50	0	-1586	997	993	989	985	981	995	987	28	297	100	630	1	1	27887050	276	-7.01	0.76	12	0.04	-141.00	1303.00	2050	20221216	-51.76	973	20231121	1.64	1780	-44.44	20230102	973	1.64	20231121	2050	-51.76	20221216	973	1.64	20231121	1.34	N	225430	100	27 억		140442	N	N	0	N	00	N
17	20231129	091028	57	100.00	KOSDAQ		화학	N	N	N	N		N	984	-6	5	-0.61	3174602	3220	7.95	990	990	984	1287	693	990	985.90	0.50	0	-200	997	993	989	985	981	995	987	28	297	100	630	1	1	27887050	274	-6.98	0.76	12	0.01	-141.00	1303.00	2050	20221216	-52.00	973	20231121	1.13	1780	-44.72	20230102	973	1.13	20231121	2050	-52.00	20221216	973	1.13	20231121	1.34	N	225430	100	27 억		140442	N	N	0	N	00	N
18	20231128	161029	57	100.00	KOSDAQ		화학	N	N	N	N		N	990	2	2	0.20	39852834	40382	86.71	985	993	985	1284	692	988	986.90	0.51	0	-2049	1000	993	990	983	980	993	983	28	296	100	630	1	1	27887050	276	-7.02	0.76	12	0.14	-141.00	1303.00	2050	20221216	-51.71	973	20231121	1.75	1780	-44.38	20230102	973	1.75	20231121	2050	-51.71	20221216	973	1.75	20231121	1.33	N	225430	100	27 억		142491	N	N	0	N	00	N
19	20231128	150920	57	100.00	KOSDAQ		화학	N	N	N	N		N	988	0	3	0.00	37415813	37917	81.42	985	993	985	1284	692	988	986.78	0.51	0	-2056	1000	993	990	983	980	993	983	28	296	100	630	1	1	27887050	276	-7.01	0.76	12	0.14	-141.00	1303.00	2050	20221216	-51.80	973	20231121	1.54	1780	-44.49	20230102	973	1.54	20231121	2050	-51.80	20221216	973	1.54	20231121	1.33	N	225430	100	27 억		142491	N	N	0	N	00	N
20	20231128	141029	57	100.00	KOSDAQ		화학	N	N	N	N		N	987	-1	5	-0.10	36522994	37013	79.48	985	993	985	1284	692	988	986.76	0.51	0	-1521	1000	993	990	983	980	993	983	28	296	100	630	1	1	27887050	275	-7.00	0.76	12	0.13	-141.00	1303.00	2050	20221216	-51.85	973	20231121	1.44	1780	-44.55	20230102	973	1.44	20231121	2050	-51.85	20221216	973	1.44	20231121	1.33	N	225430	100	27 억		142491	N	N	0	N	00	N
21	20231128	131021	57	100.00	KOSDAQ		화학	N	N	N	N		N	988	0	3	0.00	35911986	36394	78.15	985	993	985	1284	692	988	986.76	0.51	0	-1466	1000	993	990	983	980	993	983	28	296	100	630	1	1	27887050	276	-7.01	0.76	12	0.13	-141.00	1303.00	2050	20221216	-51.80	973	20231121	1.54	1780	-44.49	20230102	973	1.54	20231121	2050	-51.80	20221216	973	1.54	20231121	1.33	N	225430	100	27 억		142491	N	N	0	N	00	N
22	20231128	121028	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	4	2	0.40	34906193	35376	75.96	985	993	985	1284	692	988	986.72	0.51	0	-1215	1000	993	990	983	980	993	983	28	296	100	630	1	1	27887050	277	-7.04	0.76	12	0.13	-141.00	1303.00	2050	20221216	-51.61	973	20231121	1.95	1780	-44.27	20230102	973	1.95	20231121	2050	-51.61	20221216	973	1.95	20231121	1.33	N	225430	100	27 억		142491	N	N	0	N	00	N
23	20231128	111028	57	100.00	KOSDAQ		화학	N	N	N	N		N	987	-1	5	-0.10	30932256	31360	67.34	985	988	985	1284	692	988	986.36	0.51	0	-312	1000	993	990	983	980	993	983	28	296	100	630	1	1	27887050	275	-7.00	0.76	12	0.11	-141.00	1303.00	2050	20221216	-51.85	973	20231121	1.44	1780	-44.55	20230102	973	1.44	20231121	2050	-51.85	20221216	973	1.44	20231121	1.33	N	225430	100	27 억		142491	N	N	0	N	00	N
24	20231128	101023	57	100.00	KOSDAQ		화학	N	N	N	N		N	987	-1	5	-0.10	30114575	30532	65.56	985	988	985	1284	692	988	986.33	0.51	0	-243	1000	993	990	983	980	993	983	28	296	100	630	1	1	27887050	275	-7.00	0.76	12	0.11	-141.00	1303.00	2050	20221216	-51.85	973	20231121	1.44	1780	-44.55	20230102	973	1.44	20231121	2050	-51.85	20221216	973	1.44	20231121	1.33	N	225430	100	27 억		142491	N	N	0	N	00	N
25	20231128	091025	57	100.00	KOSDAQ		화학	N	N	N	N		N	987	-1	5	-0.10	6352893	6449	13.85	985	988	985	1284	692	988	985.10	0.51	0	-2	1000	993	990	983	980	993	983	28	296	100	630	1	1	27887050	275	-7.00	0.76	12	0.02	-141.00	1303.00	2050	20221216	-51.85	973	20231121	1.44	1780	-44.55	20230102	973	1.44	20231121	2050	-51.85	20221216	973	1.44	20231121	1.33	N	225430	100	27 억		142491	N	N	0	N	00	N
26	20231127	161017	57	100.00	KOSDAQ		화학	N	N	N	N		N	988	-10	5	-1.00	46099335	46569	128.10	988	997	987	1297	699	998	989.91	0.52	0	-3520	1022	1009	997	984	972	1016	991	28	299	100	630	1	1	27887050	276	-7.01	0.76	12	0.17	-141.00	1303.00	2050	20221216	-51.80	973	20231121	1.54	1780	-44.49	20230102	973	1.54	20231121	2050	-51.80	20221216	973	1.54	20231121	1.32	N	225430	100	27 억		145230	N	N	0	N	00	N
27	20231127	151027	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	-6	5	-0.60	36720926	37090	102.02	988	997	987	1297	699	998	990.05	0.52	0	-3466	1022	1009	997	984	972	1016	991	28	299	100	630	1	1	27887050	277	-7.04	0.76	12	0.13	-141.00	1303.00	2050	20221216	-51.61	973	20231121	1.95	1780	-44.27	20230102	973	1.95	20231121	2050	-51.61	20221216	973	1.95	20231121	1.32	N	225430	100	27 억		145230	N	N	0	N	00	N
28	20231127	141026	57	100.00	KOSDAQ		화학	N	N	N	N		N	991	-7	5	-0.70	35006577	35364	97.28	988	997	987	1297	699	998	989.89	0.52	0	-3466	1022	1009	997	984	972	1016	991	28	299	100	630	1	1	27887050	276	-7.03	0.76	12	0.13	-141.00	1303.00	2050	20221216	-51.66	973	20231121	1.85	1780	-44.33	20230102	973	1.85	20231121	2050	-51.66	20221216	973	1.85	20231121	1.32	N	225430	100	27 억		145230	N	N	0	N	00	N
29	20231127	131028	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	-6	5	-0.60	25874294	26134	71.89	988	997	987	1297	699	998	990.06	0.52	0	-3466	1022	1009	997	984	972	1016	991	28	299	100	630	1	1	27887050	277	-7.04	0.76	12	0.09	-141.00	1303.00	2050	20221216	-51.61	973	20231121	1.95	1780	-44.27	20230102	973	1.95	20231121	2050	-51.61	20221216	973	1.95	20231121	1.32	N	225430	100	27 억		145230	N	N	0	N	00	N
30	20231127	121032	57	100.00	KOSDAQ		화학	N	N	N	N		N	994	-4	5	-0.40	18824722	19020	52.32	988	997	987	1297	699	998	989.73	0.52	0	-2654	1022	1009	997	984	972	1016	991	28	299	100	630	1	1	27887050	277	-7.05	0.76	12	0.07	-141.00	1303.00	2050	20221216	-51.51	973	20231121	2.16	1780	-44.16	20230102	973	2.16	20231121	2050	-51.51	20221216	973	2.16	20231121	1.32	N	225430	100	27 억		145230	N	N	0	N	00	N
31	20231127	111015	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	-3	5	-0.30	13519255	13668	37.60	988	997	987	1297	699	998	989.12	0.52	0	-2649	1022	1009	997	984	972	1016	991	28	299	100	630	1	1	27887050	277	-7.06	0.76	12	0.05	-141.00	1303.00	2050	20221216	-51.46	973	20231121	2.26	1780	-44.10	20230102	973	2.26	20231121	2050	-51.46	20221216	973	2.26	20231121	1.32	N	225430	100	27 억		145230	N	N	0	N	00	N
32	20231127	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	996	-2	5	-0.20	13021793	13168	36.22	988	997	987	1297	699	998	988.90	0.52	0	-2529	1022	1009	997	984	972	1016	991	28	299	100	630	1	1	27887050	278	-7.06	0.76	12	0.05	-141.00	1303.00	2050	20221216	-51.41	973	20231121	2.36	1780	-44.04	20230102	973	2.36	20231121	2050	-51.41	20221216	973	2.36	20231121	1.32	N	225430	100	27 억		145230	N	N	0	N	00	N
33	20231127	091017	57	100.00	KOSDAQ		화학	N	N	N	N		N	987	-11	5	-1.10	4915472	4974	13.68	988	997	987	1297	699	998	988.23	0.52	0	-2324	1022	1009	997	984	972	1016	991	28	299	100	630	1	1	27887050	275	-7.00	0.76	12	0.02	-141.00	1303.00	2050	20221216	-51.85	973	20231121	1.44	1780	-44.55	20230102	973	1.44	20231121	2050	-51.85	20221216	973	1.44	20231121	1.32	N	225430	100	27 억		145230	N	N	0	N	00	N
34	20231124	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	9	2	0.91	36022096	36344	76.41	989	1010	985	1285	693	989	991.20	0.54	0	-4610	1007	998	993	984	979	995	981	28	296	100	630	1	1	27887050	278	-7.08	0.77	12	0.13	-141.00	1303.00	2050	20221216	-51.32	973	20231121	2.57	1780	-43.93	20230102	973	2.57	20231121	2050	-51.32	20221216	973	2.57	20231121	1.31	N	225430	100	27 억		149840	N	N	0	N	00	N
35	20231124	151018	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	6	2	0.61	34158571	34476	72.48	989	1010	985	1285	693	989	990.85	0.54	0	-4492	1007	998	993	984	979	995	981	28	296	100	630	1	1	27887050	277	-7.06	0.76	12	0.12	-141.00	1303.00	2050	20221216	-51.46	973	20231121	2.26	1780	-44.10	20230102	973	2.26	20231121	2050	-51.46	20221216	973	2.26	20231121	1.31	N	225430	100	27 억		149840	N	N	0	N	00	N
36	20231124	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	994	5	2	0.51	29463390	29739	62.53	989	1010	985	1285	693	989	990.79	0.54	0	-3235	1007	998	993	984	979	995	981	28	296	100	630	1	1	27887050	277	-7.05	0.76	12	0.11	-141.00	1303.00	2050	20221216	-51.51	973	20231121	2.16	1780	-44.16	20230102	973	2.16	20231121	2050	-51.51	20221216	973	2.16	20231121	1.31	N	225430	100	27 억		149840	N	N	0	N	00	N
37	20231124	131013	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	0	3	0.00	28929629	29202	61.40	989	1010	985	1285	693	989	990.73	0.54	0	-2706	1007	998	993	984	979	995	981	28	296	100	630	1	1	27887050	276	-7.01	0.76	12	0.10	-141.00	1303.00	2050	20221216	-51.76	973	20231121	1.64	1780	-44.44	20230102	973	1.64	20231121	2050	-51.76	20221216	973	1.64	20231121	1.31	N	225430	100	27 억		149840	N	N	0	N	00	N
38	20231124	121021	57	100.00	KOSDAQ		화학	N	N	N	N		N	997	8	2	0.81	27493959	27755	58.35	989	1010	985	1285	693	989	990.65	0.54	0	-2498	1007	998	993	984	979	995	981	28	296	100	630	1	1	27887050	278	-7.07	0.77	12	0.10	-141.00	1303.00	2050	20221216	-51.37	973	20231121	2.47	1780	-43.99	20230102	973	2.47	20231121	2050	-51.37	20221216	973	2.47	20231121	1.31	N	225430	100	27 억		149840	N	N	0	N	00	N
39	20231124	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	0	3	0.00	23407545	23633	49.69	989	1010	985	1285	693	989	990.52	0.54	0	-1371	1007	998	993	984	979	995	981	28	296	100	630	1	1	27887050	276	-7.01	0.76	12	0.08	-141.00	1303.00	2050	20221216	-51.76	973	20231121	1.64	1780	-44.44	20230102	973	1.64	20231121	2050	-51.76	20221216	973	1.64	20231121	1.31	N	225430	100	27 억		149840	N	N	0	N	00	N
40	20231124	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	993	4	2	0.40	21393588	21596	45.41	989	1010	985	1285	693	989	990.71	0.54	0	-1271	1007	998	993	984	979	995	981	28	296	100	630	1	1	27887050	277	-7.04	0.76	12	0.08	-141.00	1303.00	2050	20221216	-51.56	973	20231121	2.06	1780	-44.21	20230102	973	2.06	20231121	2050	-51.56	20221216	973	2.06	20231121	1.31	N	225430	100	27 억		149840	N	N	0	N	00	N
41	20231124	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	991	2	2	0.20	15452896	15591	32.78	989	1010	985	1285	693	989	991.29	0.54	0	-1523	1007	998	993	984	979	995	981	28	296	100	630	1	1	27887050	276	-7.03	0.76	12	0.06	-141.00	1303.00	2050	20221216	-51.66	973	20231121	1.85	1780	-44.33	20230102	973	1.85	20231121	2050	-51.66	20221216	973	1.85	20231121	1.31	N	225430	100	27 억		149840	N	N	0	N	00	N
42	20231123	160959	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	-13	5	-1.30	46789240	47162	58.81	1002	1002	988	1302	702	1002	992.10	0.55	0	-3038	1024	1013	999	988	974	1018	993	28	300	100	640	1	1	27887050	276	-7.01	0.76	12	0.17	-141.00	1303.00	2050	20221216	-51.76	973	20231121	1.64	1780	-44.44	20230102	973	1.64	20231121	2050	-51.76	20221216	973	1.64	20231121	1.30	N	225430	100	27 억		152878	N	N	0	N	00	N
43	20231123	151034	57	100.00	KOSDAQ		화학	N	N	N	N		N	991	-11	5	-1.10	38240900	38519	48.03	1002	1002	988	1302	702	1002	992.78	0.55	0	-2656	1024	1013	999	988	974	1018	993	28	300	100	640	1	1	27887050	276	-7.03	0.76	12	0.14	-141.00	1303.00	2050	20221216	-51.66	973	20231121	1.85	1780	-44.33	20230102	973	1.85	20231121	2050	-51.66	20221216	973	1.85	20231121	1.30	N	225430	100	27 억		152878	N	N	0	N	00	N
44	20231123	141034	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	-10	5	-1.00	26803157	26975	33.64	1002	1002	988	1302	702	1002	993.63	0.55	0	-238	1024	1013	999	988	974	1018	993	28	300	100	640	1	1	27887050	277	-7.04	0.76	12	0.10	-141.00	1303.00	2050	20221216	-51.61	973	20231121	1.95	1780	-44.27	20230102	973	1.95	20231121	2050	-51.61	20221216	973	1.95	20231121	1.30	N	225430	100	27 억		152878	N	N	0	N	00	N
45	20231123	131032	57	100.00	KOSDAQ		화학	N	N	N	N		N	994	-8	5	-0.80	26442834	26612	33.19	1002	1002	988	1302	702	1002	993.64	0.55	0	-147	1024	1013	999	988	974	1018	993	28	300	100	640	1	1	27887050	277	-7.05	0.76	12	0.10	-141.00	1303.00	2050	20221216	-51.51	973	20231121	2.16	1780	-44.16	20230102	973	2.16	20231121	2050	-51.51	20221216	973	2.16	20231121	1.30	N	225430	100	27 억		152878	N	N	0	N	00	N
46	20231123	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	993	-9	5	-0.90	23351815	23495	29.30	1002	1002	988	1302	702	1002	993.91	0.55	0	538	1024	1013	999	988	974	1018	993	28	300	100	640	1	1	27887050	277	-7.04	0.76	12	0.08	-141.00	1303.00	2050	20221216	-51.56	973	20231121	2.06	1780	-44.21	20230102	973	2.06	20231121	2050	-51.56	20221216	973	2.06	20231121	1.30	N	225430	100	27 억		152878	N	N	0	N	00	N
47	20231123	111043	57	100.00	KOSDAQ		화학	N	N	N	N		N	994	-8	5	-0.80	18218259	18320	22.85	1002	1002	988	1302	702	1002	994.45	0.55	0	1566	1024	1013	999	988	974	1018	993	28	300	100	640	1	1	27887050	277	-7.05	0.76	12	0.07	-141.00	1303.00	2050	20221216	-51.51	973	20231121	2.16	1780	-44.16	20230102	973	2.16	20231121	2050	-51.51	20221216	973	2.16	20231121	1.30	N	225430	100	27 억		152878	N	N	0	N	00	N
48	20231123	101018	57	100.00	KOSDAQ		화학	N	N	N	N		N	993	-9	5	-0.90	17557070	17654	22.02	1002	1002	988	1302	702	1002	994.51	0.55	0	1721	1024	1013	999	988	974	1018	993	28	300	100	640	1	1	27887050	277	-7.04	0.76	12	0.06	-141.00	1303.00	2050	20221216	-51.56	973	20231121	2.06	1780	-44.21	20230102	973	2.06	20231121	2050	-51.56	20221216	973	2.06	20231121	1.30	N	225430	100	27 억		152878	N	N	0	N	00	N
49	20231123	091015	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	-7	5	-0.70	4512318	4505	5.62	1002	1002	995	1302	702	1002	1001.62	0.55	0	-7	1024	1013	999	988	974	1018	993	28	300	100	640	1	1	27887050	277	-7.06	0.76	12	0.02	-141.00	1303.00	2050	20221216	-51.46	973	20231121	2.26	1780	-44.10	20230102	973	2.26	20231121	2050	-51.46	20221216	973	2.26	20231121	1.30	N	225430	100	27 억		152878	N	N	0	N	00	N
50	20231122	160937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	7	2	0.70	78938919	79192	79.77	995	1010	985	1293	697	995	996.80	0.56	0	-4194	1021	1007	990	976	959	1015	984	28	298	100	630	1	1	27887050	279	-7.11	0.77	12	0.28	-141.00	1303.00	2050	20221216	-51.12	973	20231121	2.98	1780	-43.71	20230102	973	2.98	20231121	2050	-51.12	20221216	973	2.98	20231121	1.29	N	225430	100	27 억		157072	N	N	0	N	00	N
51	20231122	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1001	6	2	0.60	70776934	71030	71.54	995	1010	985	1293	697	995	996.44	0.56	0	-4215	1021	1007	990	976	959	1015	984	28	298	100	630	1	1	27887050	279	-7.10	0.77	12	0.25	-141.00	1303.00	2050	20221216	-51.17	973	20231121	2.88	1780	-43.76	20230102	973	2.88	20231121	2050	-51.17	20221216	973	2.88	20231121	1.29	N	225430	100	27 억		157072	N	N	0	N	00	N
52	20231122	140948	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	3	2	0.30	57206458	57429	57.84	995	1010	985	1293	697	995	996.12	0.56	0	716	1021	1007	990	976	959	1015	984	28	298	100	630	1	1	27887050	278	-7.08	0.77	12	0.21	-141.00	1303.00	2050	20221216	-51.32	973	20231121	2.57	1780	-43.93	20230102	973	2.57	20231121	2050	-51.32	20221216	973	2.57	20231121	1.29	N	225430	100	27 억		157072	N	N	0	N	00	N
53	20231122	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	997	2	2	0.20	56598287	56819	57.23	995	1010	985	1293	697	995	996.12	0.56	0	842	1021	1007	990	976	959	1015	984	28	298	100	630	1	1	27887050	278	-7.07	0.77	12	0.20	-141.00	1303.00	2050	20221216	-51.37	973	20231121	2.47	1780	-43.99	20230102	973	2.47	20231121	2050	-51.37	20221216	973	2.47	20231121	1.29	N	225430	100	27 억		157072	N	N	0	N	00	N
54	20231122	121027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	5	2	0.50	54713117	54922	55.32	995	1010	985	1293	697	995	996.20	0.56	0	140	1021	1007	990	976	959	1015	984	28	298	100	630	1	1	27887050	279	-7.09	0.77	12	0.20	-141.00	1303.00	2050	20221216	-51.22	973	20231121	2.77	1780	-43.82	20230102	973	2.77	20231121	2050	-51.22	20221216	973	2.77	20231121	1.29	N	225430	100	27 억		157072	N	N	0	N	00	N
55	20231122	111112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1005	10	2	1.01	35907316	36076	36.34	995	1005	985	1293	697	995	995.32	0.56	0	-1601	1021	1007	990	976	959	1015	984	28	298	100	630	1	1	27887050	280	-7.13	0.77	12	0.13	-141.00	1303.00	2050	20221216	-50.98	973	20231121	3.29	1780	-43.54	20230102	973	3.29	20231121	2050	-50.98	20221216	973	3.29	20231121	1.29	N	225430	100	27 억		157072	N	N	0	N	00	N
56	20231122	101037	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	-6	5	-0.60	24579021	24778	24.96	995	997	985	1293	697	995	991.97	0.56	0	-1163	1021	1007	990	976	959	1015	984	28	298	100	630	1	1	27887050	276	-7.01	0.76	12	0.09	-141.00	1303.00	2050	20221216	-51.76	973	20231121	1.64	1780	-44.44	20230102	973	1.64	20231121	2050	-51.76	20221216	973	1.64	20231121	1.29	N	225430	100	27 억		157072	N	N	0	N	00	N
57	20231122	090944	57	100.00	KOSDAQ		화학	N	N	N	N		N	986	-9	5	-0.90	14038017	14114	14.22	995	995	986	1293	697	995	994.62	0.56	0	-1073	1021	1007	990	976	959	1015	984	28	298	100	630	1	1	27887050	275	-6.99	0.76	12	0.05	-141.00	1303.00	2050	20221216	-51.90	973	20231121	1.34	1780	-44.61	20230102	973	1.34	20231121	2050	-51.90	20221216	973	1.34	20231121	1.29	N	225430	100	27 억		157072	N	N	0	N	00	N
58	20231121	160951	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	995	15	2	1.53	97854975	99242	65.49	980	1004	973	1274	686	980	986.02	0.58	0	-5748	990	984	979	973	968	982	971	28	294	100	620	1	1	27887050	277	-7.06	0.76	12	0.36	-141.00	1303.00	2050	20221216	-51.46	973	20231121	2.26	1780	-44.10	20230102	973	2.26	20231121	2050	-51.46	20221216	973	2.26	20231121	1.32	N	225430	100	27 억		162820	N	N	0	N	00	N
59	20231121	150953	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	995	15	2	1.53	92291985	93651	61.80	980	1004	973	1274	686	980	985.49	0.58	0	-5671	990	984	979	973	968	982	971	28	294	100	620	1	1	27887050	277	-7.06	0.76	12	0.34	-141.00	1303.00	2050	20221216	-51.46	973	20231121	2.26	1780	-44.10	20230102	973	2.26	20231121	2050	-51.46	20221216	973	2.26	20231121	1.32	N	225430	100	27 억		162820	N	N	0	N	00	N
60	20231121	140939	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	985	5	2	0.51	82467980	83685	55.22	980	1004	973	1274	686	980	985.46	0.58	0	-1645	990	984	979	973	968	982	971	28	294	100	620	1	1	27887050	275	-6.99	0.76	12	0.30	-141.00	1303.00	2050	20221216	-51.95	973	20231121	1.23	1780	-44.66	20230102	973	1.23	20231121	2050	-51.95	20221216	973	1.23	20231121	1.32	N	225430	100	27 억		162820	N	N	0	N	00	N
61	20231121	130931	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	981	1	2	0.10	80332601	81512	53.79	980	1004	973	1274	686	980	985.53	0.58	0	-1733	990	984	979	973	968	982	971	28	294	100	620	1	1	27887050	274	-6.96	0.75	12	0.29	-141.00	1303.00	2050	20221216	-52.15	973	20231121	0.82	1780	-44.89	20230102	973	0.82	20231121	2050	-52.15	20221216	973	0.82	20231121	1.32	N	225430	100	27 억		162820	N	N	0	N	00	N
62	20231121	120932	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	996	16	2	1.63	72667503	73713	48.64	980	1004	973	1274	686	980	985.82	0.58	0	-1732	990	984	979	973	968	982	971	28	294	100	620	1	1	27887050	278	-7.06	0.76	12	0.26	-141.00	1303.00	2050	20221216	-51.41	973	20231121	2.36	1780	-44.04	20230102	973	2.36	20231121	2050	-51.41	20221216	973	2.36	20231121	1.32	N	225430	100	27 억		162820	N	N	0	N	00	N
63	20231121	110927	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	997	17	2	1.73	67604179	68591	45.26	980	1004	973	1274	686	980	985.61	0.58	0	-1510	990	984	979	973	968	982	971	28	294	100	620	1	1	27887050	278	-7.07	0.77	12	0.25	-141.00	1303.00	2050	20221216	-51.37	973	20231121	2.47	1780	-43.99	20230102	973	2.47	20231121	2050	-51.37	20221216	973	2.47	20231121	1.32	N	225430	100	27 억		162820	N	N	0	N	00	N
64	20231121	100905	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	989	9	2	0.92	37569044	38341	25.30	980	990	973	1274	686	980	979.87	0.58	0	-1982	990	984	979	973	968	982	971	28	294	100	620	1	1	27887050	276	-7.01	0.76	12	0.14	-141.00	1303.00	2050	20221216	-51.76	973	20231121	1.64	1780	-44.44	20230102	973	1.64	20231121	2050	-51.76	20221216	973	1.64	20231121	1.32	N	225430	100	27 억		162820	N	N	0	N	00	N
65	20231121	090919	57	100.00	KOSDAQ		화학	N	N	N	N		N	980	0	3	0.00	19635233	20037	13.22	980	980	979	1274	686	980	979.95	0.58	0	-1027	990	984	979	973	968	982	971	28	294	100	620	1	1	27887050	273	-6.95	0.75	12	0.07	-141.00	1303.00	2050	20221216	-52.20	974	20231120	0.62	1780	-44.94	20230102	974	0.62	20231120	2050	-52.20	20221216	974	0.62	20231120	1.32	N	225430	100	27 억		162820	N	N	0	N	00	N
66	20231120	160925	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	980	-10	5	-1.01	148380717	151528	118.16	981	985	974	1287	693	990	979.23	0.59	0	-1262	1006	998	989	981	972	993	976	28	297	100	630	1	1	27887050	273	-6.95	0.75	12	0.54	-141.00	1303.00	2050	20221216	-52.20	974	20231120	0.62	1780	-44.94	20230102	974	0.62	20231120	2050	-52.20	20221216	974	0.62	20231120	1.34	N	225430	100	27 억		163382	N	N	0	N	00	N
67	20231120	150933	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	979	-11	5	-1.11	144030674	147083	114.69	981	985	974	1287	693	990	979.25	0.59	0	-1339	1006	998	989	981	972	993	976	28	297	100	630	1	1	27887050	273	-6.94	0.75	12	0.53	-141.00	1303.00	2050	20221216	-52.24	974	20231120	0.51	1780	-45.00	20230102	974	0.51	20231120	2050	-52.24	20221216	974	0.51	20231120	1.34	N	225430	100	27 억		163382	N	N	0	N	00	N
68	20231120	140933	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	979	-11	5	-1.11	124981570	127585	99.49	981	985	974	1287	693	990	979.59	0.59	0	-1022	1006	998	989	981	972	993	976	28	297	100	630	1	1	27887050	273	-6.94	0.75	12	0.46	-141.00	1303.00	2050	20221216	-52.24	974	20231120	0.51	1780	-45.00	20230102	974	0.51	20231120	2050	-52.24	20221216	974	0.51	20231120	1.34	N	225430	100	27 억		163382	N	N	0	N	00	N
69	20231120	130926	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	980	-10	5	-1.01	122422023	124970	97.45	981	985	974	1287	693	990	979.61	0.59	0	-692	1006	998	989	981	972	993	976	28	297	100	630	1	1	27887050	273	-6.95	0.75	12	0.45	-141.00	1303.00	2050	20221216	-52.20	974	20231120	0.62	1780	-44.94	20230102	974	0.62	20231120	2050	-52.20	20221216	974	0.62	20231120	1.34	N	225430	100	27 억		163382	N	N	0	N	00	N
70	20231120	120930	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	979	-11	5	-1.11	111011650	113301	88.35	981	985	974	1287	693	990	979.79	0.59	0	-737	1006	998	989	981	972	993	976	28	297	100	630	1	1	27887050	273	-6.94	0.75	12	0.41	-141.00	1303.00	2050	20221216	-52.24	974	20231120	0.51	1780	-45.00	20230102	974	0.51	20231120	2050	-52.24	20221216	974	0.51	20231120	1.34	N	225430	100	27 억		163382	N	N	0	N	00	N
71	20231120	110925	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	985	-5	5	-0.51	57840786	58937	45.96	981	985	976	1287	693	990	981.40	0.59	0	-229	1006	998	989	981	972	993	976	28	297	100	630	1	1	27887050	275	-6.99	0.76	12	0.21	-141.00	1303.00	2050	20221216	-51.95	976	20231120	0.92	1780	-44.66	20230102	976	0.92	20231120	2050	-51.95	20221216	976	0.92	20231120	1.34	N	225430	100	27 억		163382	N	N	0	N	00	N
72	20231120	100923	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	982	-8	5	-0.81	35486491	36207	28.23	981	985	976	1287	693	990	980.10	0.59	0	-140	1006	998	989	981	972	993	976	28	297	100	630	1	1	27887050	274	-6.96	0.75	12	0.13	-141.00	1303.00	2050	20221216	-52.10	976	20231120	0.61	1780	-44.83	20230102	976	0.61	20231120	2050	-52.10	20221216	976	0.61	20231120	1.34	N	225430	100	27 억		163382	N	N	0	N	00	N
73	20231120	090932	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	978	-12	5	-1.21	16138445	16482	12.85	981	983	976	1287	693	990	979.16	0.59	0	208	1006	998	989	981	972	993	976	28	297	100	630	1	1	27887050	273	-6.94	0.75	12	0.06	-141.00	1303.00	2050	20221216	-52.29	976	20231120	0.20	1780	-45.06	20230102	976	0.20	20231120	2050	-52.29	20221216	976	0.20	20231120	1.34	N	225430	100	27 억		163382	N	N	0	N	00	N
74	20231117	160951	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	990	-7	5	-0.70	126625896	128240	81.47	997	997	980	1296	698	997	987.41	0.60	0	-3238	1019	1008	999	988	979	1003	983	28	299	100	630	1	1	27887050	276	-7.02	0.76	12	0.46	-141.00	1303.00	2050	20221216	-51.71	980	20231117	1.02	1780	-44.38	20230102	980	1.02	20231117	2050	-51.71	20221216	980	1.02	20231117	1.33	N	225430	100	27 억		166620	N	N	0	N	00	N
75	20231117	150958	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	988	-9	5	-0.90	118949285	120439	76.52	997	997	980	1296	698	997	987.63	0.60	0	-2986	1019	1008	999	988	979	1003	983	28	299	100	630	1	1	27887050	276	-7.01	0.76	12	0.43	-141.00	1303.00	2050	20221216	-51.80	980	20231117	0.82	1780	-44.49	20230102	980	0.82	20231117	2050	-51.80	20221216	980	0.82	20231117	1.33	N	225430	100	27 억		166620	N	N	0	N	00	N
76	20231117	140951	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	987	-10	5	-1.00	111385121	112772	71.64	997	997	980	1296	698	997	987.70	0.60	0	-2028	1019	1008	999	988	979	1003	983	28	299	100	630	1	1	27887050	275	-7.00	0.76	12	0.40	-141.00	1303.00	2050	20221216	-51.85	980	20231117	0.71	1780	-44.55	20230102	980	0.71	20231117	2050	-51.85	20221216	980	0.71	20231117	1.33	N	225430	100	27 억		166620	N	N	0	N	00	N
77	20231117	130950	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	988	-9	5	-0.90	110184886	111552	70.87	997	997	980	1296	698	997	987.74	0.60	0	-2056	1019	1008	999	988	979	1003	983	28	299	100	630	1	1	27887050	276	-7.01	0.76	12	0.40	-141.00	1303.00	2050	20221216	-51.80	980	20231117	0.82	1780	-44.49	20230102	980	0.82	20231117	2050	-51.80	20221216	980	0.82	20231117	1.33	N	225430	100	27 억		166620	N	N	0	N	00	N
78	20231117	120952	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	991	-6	5	-0.60	71578348	72298	45.93	997	997	980	1296	698	997	990.05	0.60	0	-2397	1019	1008	999	988	979	1003	983	28	299	100	630	1	1	27887050	276	-7.03	0.76	12	0.26	-141.00	1303.00	2050	20221216	-51.66	980	20231117	1.12	1780	-44.33	20230102	980	1.12	20231117	2050	-51.66	20221216	980	1.12	20231117	1.33	N	225430	100	27 억		166620	N	N	0	N	00	N
79	20231117	110956	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	987	-10	5	-1.00	67170867	67834	43.10	997	997	980	1296	698	997	990.22	0.60	0	-1980	1019	1008	999	988	979	1003	983	28	299	100	630	1	1	27887050	275	-7.00	0.76	12	0.24	-141.00	1303.00	2050	20221216	-51.85	980	20231117	0.71	1780	-44.55	20230102	980	0.71	20231117	2050	-51.85	20221216	980	0.71	20231117	1.33	N	225430	100	27 억		166620	N	N	0	N	00	N
80	20231117	100953	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	985	-12	5	-1.20	59635602	60193	38.24	997	997	980	1296	698	997	990.74	0.60	0	-1980	1019	1008	999	988	979	1003	983	28	299	100	630	1	1	27887050	275	-6.99	0.76	12	0.22	-141.00	1303.00	2050	20221216	-51.95	980	20231117	0.51	1780	-44.66	20230102	980	0.51	20231117	2050	-51.95	20221216	980	0.51	20231117	1.33	N	225430	100	27 억		166620	N	N	0	N	00	N
81	20231117	090954	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	-5	5	-0.50	13245853	13300	8.45	997	997	991	1296	698	997	995.93	0.60	0	-293	1019	1008	999	988	979	1003	983	28	299	100	630	1	1	27887050	277	-7.04	0.76	12	0.05	-141.00	1303.00	2050	20221216	-51.61	985	20230727	0.71	1780	-44.27	20230102	985	0.71	20230727	2050	-51.61	20221216	985	0.71	20230727	1.33	N	225430	100	27 억		166620	N	N	0	N	00	N
82	20231116	160952	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	-12	5	-1.19	144686713	145263	98.16	1010	1010	990	1313	707	1010	996.03	0.61	0	-3382	1022	1016	1007	1001	992	1011	996	28	303	100	640	1	1	27887050	278	-7.08	0.77	12	0.52	-141.00	1303.00	2050	20221216	-51.32	985	20230727	1.32	1780	-43.93	20230102	985	1.32	20230727	2050	-51.32	20221216	985	1.32	20230727	1.32	N	225430	100	27 억		169938	N	N	0	N	00	N
83	20231116	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-10	5	-0.99	134928624	135456	91.53	1010	1010	990	1313	707	1010	996.11	0.61	0	-2483	1022	1016	1007	1001	992	1011	996	28	303	100	640	1	1	27887050	279	-7.09	0.77	12	0.49	-141.00	1303.00	2050	20221216	-51.22	985	20230727	1.52	1780	-43.82	20230102	985	1.52	20230727	2050	-51.22	20221216	985	1.52	20230727	1.32	N	225430	100	27 억		169938	N	N	0	N	00	N
84	20231116	140923	57	100.00	KOSDAQ		화학	N	N	N	N		N	994	-16	5	-1.58	126964809	127450	86.12	1010	1010	990	1313	707	1010	996.19	0.61	0	320	1022	1016	1007	1001	992	1011	996	28	303	100	640	1	1	27887050	277	-7.05	0.76	12	0.46	-141.00	1303.00	2050	20221216	-51.51	985	20230727	0.91	1780	-44.16	20230102	985	0.91	20230727	2050	-51.51	20221216	985	0.91	20230727	1.32	N	225430	100	27 억		169938	N	N	0	N	00	N
85	20231116	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	996	-14	5	-1.39	94325399	94553	63.89	1010	1010	991	1313	707	1010	997.59	0.61	0	-1405	1022	1016	1007	1001	992	1011	996	28	303	100	640	1	1	27887050	278	-7.06	0.76	12	0.34	-141.00	1303.00	2050	20221216	-51.41	985	20230727	1.12	1780	-44.04	20230102	985	1.12	20230727	2050	-51.41	20221216	985	1.12	20230727	1.32	N	225430	100	27 억		169938	N	N	0	N	00	N
86	20231116	120947	57	100.00	KOSDAQ		화학	N	N	N	N		N	999	-11	5	-1.09	42501828	42417	28.66	1010	1010	999	1313	707	1010	1002.00	0.61	0	-1325	1022	1016	1007	1001	992	1011	996	28	303	100	640	1	1	27887050	279	-7.09	0.77	12	0.15	-141.00	1303.00	2050	20221216	-51.27	985	20230727	1.42	1780	-43.88	20230102	985	1.42	20230727	2050	-51.27	20221216	985	1.42	20230727	1.32	N	225430	100	27 억		169938	N	N	0	N	00	N
87	20231116	110946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1004	-6	5	-0.59	26358108	26276	17.76	1010	1010	999	1313	707	1010	1003.12	0.61	0	-872	1022	1016	1007	1001	992	1011	996	28	303	100	640	1	1	27887050	280	-7.12	0.77	12	0.09	-141.00	1303.00	2050	20221216	-51.02	985	20230727	1.93	1780	-43.60	20230102	985	1.93	20230727	2050	-51.02	20221216	985	1.93	20230727	1.32	N	225430	100	27 억		169938	N	N	0	N	00	N
88	20231116	100946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1006	-4	5	-0.40	6874881	6811	4.60	1010	1010	1004	1313	707	1010	1009.38	0.61	0	-871	1022	1016	1007	1001	992	1011	996	28	303	100	640	1	1	27887050	281	-7.13	0.77	12	0.02	-141.00	1303.00	2050	20221216	-50.93	985	20230727	2.13	1780	-43.48	20230102	985	2.13	20230727	2050	-50.93	20221216	985	2.13	20230727	1.32	N	225430	100	27 억		169938	N	N	0	N	00	N
89	20231116	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	0	3	0.00	0	0	0.00	0	0	0	1313	707	1010	0.00	0.61	0	0	1022	1016	1007	1001	992	1011	996	28	303	100	640	1	1	27887050	282	-7.16	0.78	12	0.00	-141.00	1303.00	2050	20221216	-50.73	985	20230727	2.54	1780	-43.26	20230102	985	2.54	20230727	2050	-50.73	20221216	985	2.54	20230727	1.32	N	225430	100	27 억		169938	N	N	0	N	00	N
90	20231115	160840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	-10	5	-0.98	148572004	147983	230.93	1011	1013	998	1326	714	1020	1003.83	0.61	0	-1798	1029	1024	1015	1010	1001	1027	1013	28	306	100	650	1	1	27887050	282	-7.16	0.78	12	0.53	-141.00	1303.00	2050	20221216	-50.73	985	20230727	2.54	1780	-43.26	20230102	985	2.54	20230727	2050	-50.73	20221216	985	2.54	20230727	1.30	N	225430	100	27 억		170989	N	N	0	N	00	N
91	20231115	151003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	-18	5	-1.76	142948660	142406	222.22	1011	1013	998	1326	714	1020	1003.65	0.61	0	438	1029	1024	1015	1010	1001	1027	1013	28	306	100	650	1	1	27887050	279	-7.11	0.77	12	0.51	-141.00	1303.00	2050	20221216	-51.12	985	20230727	1.73	1780	-43.71	20230102	985	1.73	20230727	2050	-51.12	20221216	985	1.73	20230727	1.30	N	225430	100	27 억		170989	N	N	0	N	00	N
92	20231115	141000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1005	-15	5	-1.47	127542032	127028	198.23	1011	1013	998	1326	714	1020	1003.87	0.61	0	545	1029	1024	1015	1010	1001	1027	1013	28	306	100	650	1	1	27887050	280	-7.13	0.77	12	0.46	-141.00	1303.00	2050	20221216	-50.98	985	20230727	2.03	1780	-43.54	20230102	985	2.03	20230727	2050	-50.98	20221216	985	2.03	20230727	1.30	N	225430	100	27 억		170989	N	N	0	N	00	N
93	20231115	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1005	-15	5	-1.47	117881599	117406	183.21	1011	1013	998	1326	714	1020	1003.86	0.61	0	1730	1029	1024	1015	1010	1001	1027	1013	28	306	100	650	1	1	27887050	280	-7.13	0.77	12	0.42	-141.00	1303.00	2050	20221216	-50.98	985	20230727	2.03	1780	-43.54	20230102	985	2.03	20230727	2050	-50.98	20221216	985	2.03	20230727	1.30	N	225430	100	27 억		170989	N	N	0	N	00	N
94	20231115	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	-17	5	-1.67	104931639	104525	163.11	1011	1013	998	1326	714	1020	1003.67	0.61	0	1832	1029	1024	1015	1010	1001	1027	1013	28	306	100	650	1	1	27887050	280	-7.11	0.77	12	0.37	-141.00	1303.00	2050	20221216	-51.07	985	20230727	1.83	1780	-43.65	20230102	985	1.83	20230727	2050	-51.07	20221216	985	1.83	20230727	1.30	N	225430	100	27 억		170989	N	N	0	N	00	N
95	20231115	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	1004	-16	5	-1.57	92254498	91886	143.39	1011	1013	998	1326	714	1020	1003.76	0.61	0	2034	1029	1024	1015	1010	1001	1027	1013	28	306	100	650	1	1	27887050	280	-7.12	0.77	12	0.33	-141.00	1303.00	2050	20221216	-51.02	985	20230727	1.93	1780	-43.60	20230102	985	1.93	20230727	2050	-51.02	20221216	985	1.93	20230727	1.30	N	225430	100	27 억		170989	N	N	0	N	00	N
96	20231115	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	1004	-16	5	-1.57	79709442	79375	123.86	1011	1013	998	1326	714	1020	1003.93	0.61	0	2366	1029	1024	1015	1010	1001	1027	1013	28	306	100	650	1	1	27887050	280	-7.12	0.77	12	0.28	-141.00	1303.00	2050	20221216	-51.02	985	20230727	1.93	1780	-43.60	20230102	985	1.93	20230727	2050	-51.02	20221216	985	1.93	20230727	1.30	N	225430	100	27 억		170989	N	N	0	N	00	N
97	20231115	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	-18	5	-1.76	36593883	36368	56.75	1011	1013	998	1326	714	1020	1005.66	0.61	0	1694	1029	1024	1015	1010	1001	1027	1013	28	306	100	650	1	1	27887050	279	-7.11	0.77	12	0.13	-141.00	1303.00	2050	20221216	-51.12	985	20230727	1.73	1780	-43.71	20230102	985	1.73	20230727	2050	-51.12	20221216	985	1.73	20230727	1.30	N	225430	100	27 억		170989	N	N	0	N	00	N
98	20231114	160942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	9	2	0.89	63920532	62974	257.20	1011	1020	1006	1314	708	1011	1015.03	0.62	0	-2592	1049	1030	1018	999	987	1024	993	28	303	100	640	1	1	27887050	284	-7.23	0.78	12	0.23	-141.00	1303.00	2050	20221216	-50.24	985	20230727	3.55	1780	-42.70	20230102	985	3.55	20230727	2050	-50.24	20221216	985	3.55	20230727	1.29	N	225430	100	27 억		173985	N	N	0	N	00	N
99	20231114	150947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1018	7	2	0.69	51282084	50561	206.51	1011	1020	1006	1314	708	1011	1014.26	0.62	0	-2605	1049	1030	1018	999	987	1024	993	28	303	100	640	1	1	27887050	284	-7.22	0.78	12	0.18	-141.00	1303.00	2050	20221216	-50.34	985	20230727	3.35	1780	-42.81	20230102	985	3.35	20230727	2050	-50.34	20221216	985	3.35	20230727	1.29	N	225430	100	27 억		173985	N	N	0	N	00	N
100	20231114	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	2	2	0.20	49796043	49100	200.54	1011	1020	1006	1314	708	1011	1014.18	0.62	0	-1748	1049	1030	1018	999	987	1024	993	28	303	100	640	1	1	27887050	282	-7.18	0.78	12	0.18	-141.00	1303.00	2050	20221216	-50.59	985	20230727	2.84	1780	-43.09	20230102	985	2.84	20230727	2050	-50.59	20221216	985	2.84	20230727	1.29	N	225430	100	27 억		173985	N	N	0	N	00	N
101	20231114	130945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	2	2	0.20	43470205	42862	175.06	1011	1020	1006	1314	708	1011	1014.19	0.62	0	-1313	1049	1030	1018	999	987	1024	993	28	303	100	640	1	1	27887050	282	-7.18	0.78	12	0.15	-141.00	1303.00	2050	20221216	-50.59	985	20230727	2.84	1780	-43.09	20230102	985	2.84	20230727	2050	-50.59	20221216	985	2.84	20230727	1.29	N	225430	100	27 억		173985	N	N	0	N	00	N
102	20231114	120947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1018	7	2	0.69	42545719	41952	171.34	1011	1020	1006	1314	708	1011	1014.15	0.62	0	-1281	1049	1030	1018	999	987	1024	993	28	303	100	640	1	1	27887050	284	-7.22	0.78	12	0.15	-141.00	1303.00	2050	20221216	-50.34	985	20230727	3.35	1780	-42.81	20230102	985	3.35	20230727	2050	-50.34	20221216	985	3.35	20230727	1.29	N	225430	100	27 억		173985	N	N	0	N	00	N
103	20231114	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1018	7	2	0.69	32096251	31697	129.46	1011	1020	1006	1314	708	1011	1012.60	0.62	0	-951	1049	1030	1018	999	987	1024	993	28	303	100	640	1	1	27887050	284	-7.22	0.78	12	0.11	-141.00	1303.00	2050	20221216	-50.34	985	20230727	3.35	1780	-42.81	20230102	985	3.35	20230727	2050	-50.34	20221216	985	3.35	20230727	1.29	N	225430	100	27 억		173985	N	N	0	N	00	N
104	20231114	100947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1018	7	2	0.69	25625838	25341	103.50	1011	1018	1006	1314	708	1011	1011.24	0.62	0	-642	1049	1030	1018	999	987	1024	993	28	303	100	640	1	1	27887050	284	-7.22	0.78	12	0.09	-141.00	1303.00	2050	20221216	-50.34	985	20230727	3.35	1780	-42.81	20230102	985	3.35	20230727	2050	-50.34	20221216	985	3.35	20230727	1.29	N	225430	100	27 억		173985	N	N	0	N	00	N
105	20231114	090938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	3	2	0.30	11281318	11158	45.57	1011	1014	1011	1314	708	1011	1011.05	0.62	0	0	1049	1030	1018	999	987	1024	993	28	303	100	640	1	1	27887050	283	-7.19	0.78	12	0.04	-141.00	1303.00	2050	20221216	-50.54	985	20230727	2.94	1780	-43.03	20230102	985	2.94	20230727	2050	-50.54	20221216	985	2.94	20230727	1.29	N	225430	100	27 억		173985	N	N	0	N	00	N
106	20231113	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1011	-23	5	-2.22	24905791	24414	58.20	1030	1037	1006	1344	724	1034	1020.14	0.64	0	-3721	1074	1053	1039	1018	1004	1047	1012	28	310	100	660	1	1	27887050	282	-7.17	0.78	12	0.09	-141.00	1303.00	2050	20221216	-50.68	985	20230727	2.64	1780	-43.20	20230102	985	2.64	20230727	2050	-50.68	20221216	985	2.64	20230727	1.29	N	225430	100	27 억		177706	N	N	0	N	00	N
107	20231113	150925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1016	-18	5	-1.74	23809867	23330	55.61	1030	1037	1006	1344	724	1034	1020.57	0.64	0	-3750	1074	1053	1039	1018	1004	1047	1012	28	310	100	660	1	1	27887050	283	-7.21	0.78	12	0.08	-141.00	1303.00	2050	20221216	-50.44	985	20230727	3.15	1780	-42.92	20230102	985	3.15	20230727	2050	-50.44	20221216	985	3.15	20230727	1.29	N	225430	100	27 억		177706	N	N	0	N	00	N
108	20231113	140926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	-19	5	-1.84	17822033	17401	41.48	1030	1037	1014	1344	724	1034	1024.20	0.64	0	-3137	1074	1053	1039	1018	1004	1047	1012	28	310	100	660	1	1	27887050	283	-7.20	0.78	12	0.06	-141.00	1303.00	2050	20221216	-50.49	985	20230727	3.05	1780	-42.98	20230102	985	3.05	20230727	2050	-50.49	20221216	985	3.05	20230727	1.29	N	225430	100	27 억		177706	N	N	0	N	00	N
109	20231113	130924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	-19	5	-1.84	14201252	13833	32.97	1030	1037	1015	1344	724	1034	1026.62	0.64	0	-2428	1074	1053	1039	1018	1004	1047	1012	28	310	100	660	1	1	27887050	283	-7.20	0.78	12	0.05	-141.00	1303.00	2050	20221216	-50.49	985	20230727	3.05	1780	-42.98	20230102	985	3.05	20230727	2050	-50.49	20221216	985	3.05	20230727	1.29	N	225430	100	27 억		177706	N	N	0	N	00	N
110	20231113	120927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1017	-17	5	-1.64	12490515	12148	28.96	1030	1037	1017	1344	724	1034	1028.20	0.64	0	-2428	1074	1053	1039	1018	1004	1047	1012	28	310	100	660	1	1	27887050	284	-7.21	0.78	12	0.04	-141.00	1303.00	2050	20221216	-50.39	985	20230727	3.25	1780	-42.87	20230102	985	3.25	20230727	2050	-50.39	20221216	985	3.25	20230727	1.29	N	225430	100	27 억		177706	N	N	0	N	00	N
111	20231113	110923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1019	-15	5	-1.45	9728050	9437	22.50	1030	1037	1019	1344	724	1034	1030.84	0.64	0	-1138	1074	1053	1039	1018	1004	1047	1012	28	310	100	660	1	1	27887050	284	-7.23	0.78	12	0.03	-141.00	1303.00	2050	20221216	-50.29	985	20230727	3.45	1780	-42.75	20230102	985	3.45	20230727	2050	-50.29	20221216	985	3.45	20230727	1.29	N	225430	100	27 억		177706	N	N	0	N	00	N
112	20231113	100920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	-9	5	-0.87	8636474	8368	19.95	1030	1037	1019	1344	724	1034	1032.08	0.64	0	-755	1074	1053	1039	1018	1004	1047	1012	28	310	100	660	1	1	27887050	286	-7.27	0.79	12	0.03	-141.00	1303.00	2050	20221216	-50.00	985	20230727	4.06	1780	-42.42	20230102	985	4.06	20230727	2050	-50.00	20221216	985	4.06	20230727	1.29	N	225430	100	27 억		177706	N	N	0	N	00	N
113	20231113	090928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1033	-1	5	-0.10	6391751	6186	14.75	1030	1037	1030	1344	724	1034	1033.26	0.64	0	-305	1074	1053	1039	1018	1004	1047	1012	28	310	100	660	1	1	27887050	288	-7.33	0.79	12	0.02	-141.00	1303.00	2050	20221216	-49.61	985	20230727	4.87	1780	-41.97	20230102	985	4.87	20230727	2050	-49.61	20221216	985	4.87	20230727	1.29	N	225430	100	27 억		177706	N	N	0	N	00	N
114	20231110	160940	57	100.00	KOSDAQ		화학	N	N	N	N		N	1034	-27	5	-2.54	43655017	41951	318.46	1060	1060	1025	1379	743	1061	1040.64	0.65	0	-3372	1083	1071	1066	1054	1049	1069	1052	28	318	100	670	1	1	27887050	288	-7.33	0.79	12	0.15	-141.00	1303.00	2050	20221216	-49.56	985	20230727	4.97	1780	-41.91	20230102	985	4.97	20230727	2050	-49.56	20221216	985	4.97	20230727	1.32	N	225430	100	27 억		181027	N	N	0	N	00	N
115	20231110	150943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1034	-27	5	-2.54	42985696	41303	313.54	1060	1060	1025	1379	743	1061	1040.74	0.65	0	-3222	1083	1071	1066	1054	1049	1069	1052	28	318	100	670	1	1	27887050	288	-7.33	0.79	12	0.15	-141.00	1303.00	2050	20221216	-49.56	985	20230727	4.97	1780	-41.91	20230102	985	4.97	20230727	2050	-49.56	20221216	985	4.97	20230727	1.32	N	225430	100	27 억		181027	N	N	0	N	00	N
116	20231110	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1036	-25	5	-2.36	39106840	37542	284.99	1060	1060	1025	1379	743	1061	1041.68	0.65	0	-1765	1083	1071	1066	1054	1049	1069	1052	28	318	100	670	1	1	27887050	289	-7.35	0.80	12	0.13	-141.00	1303.00	2050	20221216	-49.46	985	20230727	5.18	1780	-41.80	20230102	985	5.18	20230727	2050	-49.46	20221216	985	5.18	20230727	1.32	N	225430	100	27 억		181027	N	N	0	N	00	N
117	20231110	130932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1040	-21	5	-1.98	33323117	31939	242.46	1060	1060	1025	1379	743	1061	1043.34	0.65	0	-1696	1083	1071	1066	1054	1049	1069	1052	28	318	100	670	1	1	27887050	290	-7.38	0.80	12	0.11	-141.00	1303.00	2050	20221216	-49.27	985	20230727	5.58	1780	-41.57	20230102	985	5.58	20230727	2050	-49.27	20221216	985	5.58	20230727	1.32	N	225430	100	27 억		181027	N	N	0	N	00	N
118	20231110	120939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	-22	5	-2.07	29591395	28360	215.29	1060	1060	1025	1379	743	1061	1043.42	0.65	0	-1335	1083	1071	1066	1054	1049	1069	1052	28	318	100	670	1	1	27887050	290	-7.37	0.80	12	0.10	-141.00	1303.00	2050	20221216	-49.32	985	20230727	5.48	1780	-41.63	20230102	985	5.48	20230727	2050	-49.32	20221216	985	5.48	20230727	1.32	N	225430	100	27 억		181027	N	N	0	N	00	N
119	20231110	110922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	-26	5	-2.45	17311934	16548	125.62	1060	1060	1025	1379	743	1061	1046.16	0.65	0	-674	1083	1071	1066	1054	1049	1069	1052	28	318	100	670	1	1	27887050	289	-7.34	0.79	12	0.06	-141.00	1303.00	2050	20221216	-49.51	985	20230727	5.08	1780	-41.85	20230102	985	5.08	20230727	2050	-49.51	20221216	985	5.08	20230727	1.32	N	225430	100	27 억		181027	N	N	0	N	00	N
120	20231110	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1036	-25	5	-2.36	14112811	13460	102.18	1060	1060	1025	1379	743	1061	1048.50	0.65	0	-633	1083	1071	1066	1054	1049	1069	1052	28	318	100	670	1	1	27887050	289	-7.35	0.80	12	0.05	-141.00	1303.00	2050	20221216	-49.46	985	20230727	5.18	1780	-41.80	20230102	985	5.18	20230727	2050	-49.46	20221216	985	5.18	20230727	1.32	N	225430	100	27 억		181027	N	N	0	N	00	N
121	20231110	090916	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	-4	5	-0.38	2522413	2380	18.07	1060	1060	1057	1379	743	1061	1059.84	0.65	0	-93	1083	1071	1066	1054	1049	1069	1052	28	318	100	670	1	1	27887050	295	-7.50	0.81	12	0.01	-141.00	1303.00	2050	20221216	-48.44	985	20230727	7.31	1780	-40.62	20230102	985	7.31	20230727	2050	-48.44	20221216	985	7.31	20230727	1.32	N	225430	100	27 억		181027	N	N	0	N	00	N
122	20231109	160910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	-10	5	-0.93	14072546	13173	37.45	1071	1078	1061	1392	750	1071	1068.29	0.66	0	-3259	1076	1073	1070	1067	1064	1075	1069	28	321	100	680	1	1	27887050	296	-7.52	0.81	12	0.05	-141.00	1303.00	2050	20221216	-48.24	985	20230727	7.72	1780	-40.39	20230102	985	7.72	20230727	2050	-48.24	20221216	985	7.72	20230727	1.32	N	225430	100	27 억		184269	N	N	0	N	00	N
123	20231109	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1063	-8	5	-0.75	11775566	11011	31.30	1071	1078	1062	1392	750	1071	1069.44	0.66	0	-2431	1076	1073	1070	1067	1064	1075	1069	28	321	100	680	1	1	27887050	296	-7.54	0.82	12	0.04	-141.00	1303.00	2050	20221216	-48.15	985	20230727	7.92	1780	-40.28	20230102	985	7.92	20230727	2050	-48.15	20221216	985	7.92	20230727	1.32	N	225430	100	27 억		184269	N	N	0	N	00	N
124	20231109	140906	57	100.00	KOSDAQ		화학	N	N	N	N		N	1065	-6	5	-0.56	10396566	9713	27.61	1071	1078	1065	1392	750	1071	1070.38	0.66	0	-2381	1076	1073	1070	1067	1064	1075	1069	28	321	100	680	1	1	27887050	297	-7.55	0.82	12	0.03	-141.00	1303.00	2050	20221216	-48.05	985	20230727	8.12	1780	-40.17	20230102	985	8.12	20230727	2050	-48.05	20221216	985	8.12	20230727	1.32	N	225430	100	27 억		184269	N	N	0	N	00	N
125	20231109	130909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1067	-4	5	-0.37	9355840	8737	24.84	1071	1078	1067	1392	750	1071	1070.83	0.66	0	-1828	1076	1073	1070	1067	1064	1075	1069	28	321	100	680	1	1	27887050	298	-7.57	0.82	12	0.03	-141.00	1303.00	2050	20221216	-47.95	985	20230727	8.32	1780	-40.06	20230102	985	8.32	20230727	2050	-47.95	20221216	985	8.32	20230727	1.32	N	225430	100	27 억		184269	N	N	0	N	00	N
126	20231109	120913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1068	-3	5	-0.28	9289683	8675	24.66	1071	1078	1067	1392	750	1071	1070.86	0.66	0	-1826	1076	1073	1070	1067	1064	1075	1069	28	321	100	680	1	1	27887050	298	-7.57	0.82	12	0.03	-141.00	1303.00	2050	20221216	-47.90	985	20230727	8.43	1780	-40.00	20230102	985	8.43	20230727	2050	-47.90	20221216	985	8.43	20230727	1.32	N	225430	100	27 억		184269	N	N	0	N	00	N
127	20231109	110909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	-1	5	-0.09	9054514	8455	24.03	1071	1078	1067	1392	750	1071	1070.91	0.66	0	-1617	1076	1073	1070	1067	1064	1075	1069	28	321	100	680	1	1	27887050	298	-7.59	0.82	12	0.03	-141.00	1303.00	2050	20221216	-47.80	985	20230727	8.63	1780	-39.89	20230102	985	8.63	20230727	2050	-47.80	20221216	985	8.63	20230727	1.32	N	225430	100	27 억		184269	N	N	0	N	00	N
128	20231109	100903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1068	-3	5	-0.28	9049164	8450	24.02	1071	1078	1067	1392	750	1071	1070.91	0.66	0	-1616	1076	1073	1070	1067	1064	1075	1069	28	321	100	680	1	1	27887050	298	-7.57	0.82	12	0.03	-141.00	1303.00	2050	20221216	-47.90	985	20230727	8.43	1780	-40.00	20230102	985	8.43	20230727	2050	-47.90	20221216	985	8.43	20230727	1.32	N	225430	100	27 억		184269	N	N	0	N	00	N
129	20231109	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1072	1	2	0.09	5982720	5586	15.88	1071	1078	1071	1392	750	1071	1071.02	0.66	0	0	1076	1073	1070	1067	1064	1075	1069	28	321	100	680	1	1	27887050	299	-7.60	0.82	12	0.02	-141.00	1303.00	2050	20221216	-47.71	985	20230727	8.83	1780	-39.78	20230102	985	8.83	20230727	2050	-47.71	20221216	985	8.83	20230727	1.32	N	225430	100	27 억		184269	N	N	0	N	00	N
130	20231108	160902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1071	4	2	0.37	37637081	35179	97.75	1067	1073	1067	1387	747	1067	1069.87	0.67	0	-2806	1096	1081	1070	1055	1044	1076	1050	28	320	100	680	1	1	27887050	299	-7.60	0.82	12	0.13	-141.00	1303.00	2050	20221216	-47.76	985	20230727	8.73	1780	-39.83	20230102	985	8.73	20230727	2050	-47.76	20221216	985	8.73	20230727	1.32	N	225430	100	27 억		187053	N	N	0	N	00	N
131	20231108	150907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1071	4	2	0.37	37454929	35009	97.28	1067	1073	1067	1387	747	1067	1069.87	0.67	0	-2898	1096	1081	1070	1055	1044	1076	1050	28	320	100	680	1	1	27887050	299	-7.60	0.82	12	0.13	-141.00	1303.00	2050	20221216	-47.76	985	20230727	8.73	1780	-39.83	20230102	985	8.73	20230727	2050	-47.76	20221216	985	8.73	20230727	1.32	N	225430	100	27 억		187053	N	N	0	N	00	N
132	20231108	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1071	4	2	0.37	33017450	30869	85.77	1067	1072	1067	1387	747	1067	1069.60	0.67	0	-2370	1096	1081	1070	1055	1044	1076	1050	28	320	100	680	1	1	27887050	299	-7.60	0.82	12	0.11	-141.00	1303.00	2050	20221216	-47.76	985	20230727	8.73	1780	-39.83	20230102	985	8.73	20230727	2050	-47.76	20221216	985	8.73	20230727	1.32	N	225430	100	27 억		187053	N	N	0	N	00	N
133	20231108	130900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1069	2	2	0.19	30463468	28485	79.15	1067	1071	1067	1387	747	1067	1069.46	0.67	0	-1557	1096	1081	1070	1055	1044	1076	1050	28	320	100	680	1	1	27887050	298	-7.58	0.82	12	0.10	-141.00	1303.00	2050	20221216	-47.85	985	20230727	8.53	1780	-39.94	20230102	985	8.53	20230727	2050	-47.85	20221216	985	8.53	20230727	1.32	N	225430	100	27 억		187053	N	N	0	N	00	N
134	20231108	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	3	2	0.28	30124539	28168	78.27	1067	1071	1067	1387	747	1067	1069.46	0.67	0	-1268	1096	1081	1070	1055	1044	1076	1050	28	320	100	680	1	1	27887050	298	-7.59	0.82	12	0.10	-141.00	1303.00	2050	20221216	-47.80	985	20230727	8.63	1780	-39.89	20230102	985	8.63	20230727	2050	-47.80	20221216	985	8.63	20230727	1.32	N	225430	100	27 억		187053	N	N	0	N	00	N
135	20231108	110903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	3	2	0.28	29605860	27683	76.92	1067	1071	1067	1387	747	1067	1069.46	0.67	0	-1179	1096	1081	1070	1055	1044	1076	1050	28	320	100	680	1	1	27887050	298	-7.59	0.82	12	0.10	-141.00	1303.00	2050	20221216	-47.80	985	20230727	8.63	1780	-39.89	20230102	985	8.63	20230727	2050	-47.80	20221216	985	8.63	20230727	1.32	N	225430	100	27 억		187053	N	N	0	N	00	N
136	20231108	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	3	2	0.28	13490334	12621	35.07	1067	1071	1067	1387	747	1067	1068.88	0.67	0	-371	1096	1081	1070	1055	1044	1076	1050	28	320	100	680	1	1	27887050	298	-7.59	0.82	12	0.05	-141.00	1303.00	2050	20221216	-47.80	985	20230727	8.63	1780	-39.89	20230102	985	8.63	20230727	2050	-47.80	20221216	985	8.63	20230727	1.32	N	225430	100	27 억		187053	N	N	0	N	00	N
137	20231108	090858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	3	2	0.28	6918039	6478	18.00	1067	1070	1067	1387	747	1067	1067.93	0.67	0	-4	1096	1081	1070	1055	1044	1076	1050	28	320	100	680	1	1	27887050	298	-7.59	0.82	12	0.02	-141.00	1303.00	2050	20221216	-47.80	985	20230727	8.63	1780	-39.89	20230102	985	8.63	20230727	2050	-47.80	20221216	985	8.63	20230727	1.32	N	225430	100	27 억		187053	N	N	0	N	00	N
138	20231107	160901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1067	-2	5	-0.19	38369509	35984	187.27	1085	1085	1059	1389	749	1069	1066.29	0.68	0	-3787	1077	1072	1065	1060	1053	1069	1057	28	320	100	680	1	1	27887050	298	-7.57	0.82	12	0.13	-141.00	1303.00	2050	20221216	-47.95	985	20230727	8.32	1780	-40.06	20230102	985	8.32	20230727	2050	-47.95	20221216	985	8.32	20230727	1.56	N	225430	100	27 억		190840	N	N	0	N	00	N
139	20231107	150903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1068	-1	5	-0.09	35092508	32895	171.19	1085	1085	1059	1389	749	1069	1066.80	0.68	0	-3809	1077	1072	1065	1060	1053	1069	1057	28	320	100	680	1	1	27887050	298	-7.57	0.82	12	0.12	-141.00	1303.00	2050	20221216	-47.90	985	20230727	8.43	1780	-40.00	20230102	985	8.43	20230727	2050	-47.90	20221216	985	8.43	20230727	1.56	N	225430	100	27 억		190840	N	N	0	N	00	N
140	20231107	140905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1066	-3	5	-0.28	34741678	32565	169.48	1085	1085	1059	1389	749	1069	1066.84	0.68	0	-3809	1077	1072	1065	1060	1053	1069	1057	28	320	100	680	1	1	27887050	297	-7.56	0.82	12	0.12	-141.00	1303.00	2050	20221216	-48.00	985	20230727	8.22	1780	-40.11	20230102	985	8.22	20230727	2050	-48.00	20221216	985	8.22	20230727	1.56	N	225430	100	27 억		190840	N	N	0	N	00	N
141	20231107	130904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	-10	5	-0.94	34114566	31976	166.41	1085	1085	1059	1389	749	1069	1066.88	0.68	0	-3809	1077	1072	1065	1060	1053	1069	1057	28	320	100	680	1	1	27887050	295	-7.51	0.81	12	0.11	-141.00	1303.00	2050	20221216	-48.34	985	20230727	7.51	1780	-40.51	20230102	985	7.51	20230727	2050	-48.34	20221216	985	7.51	20230727	1.56	N	225430	100	27 억		190840	N	N	0	N	00	N
142	20231107	120859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1067	-2	5	-0.19	18916805	17642	91.81	1085	1085	1067	1389	749	1069	1072.26	0.68	0	-3868	1077	1072	1065	1060	1053	1069	1057	28	320	100	680	1	1	27887050	298	-7.57	0.82	12	0.06	-141.00	1303.00	2050	20221216	-47.95	985	20230727	8.32	1780	-40.06	20230102	985	8.32	20230727	2050	-47.95	20221216	985	8.32	20230727	1.56	N	225430	100	27 억		190840	N	N	0	N	00	N
143	20231107	110859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1072	3	2	0.28	12409805	11555	60.14	1085	1085	1069	1389	749	1069	1073.98	0.68	0	-1854	1077	1072	1065	1060	1053	1069	1057	28	320	100	680	1	1	27887050	299	-7.60	0.82	12	0.04	-141.00	1303.00	2050	20221216	-47.71	985	20230727	8.83	1780	-39.78	20230102	985	8.83	20230727	2050	-47.71	20221216	985	8.83	20230727	1.56	N	225430	100	27 억		190840	N	N	0	N	00	N
144	20231107	100911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1072	3	2	0.28	10524724	9800	51.00	1085	1085	1069	1389	749	1069	1073.95	0.68	0	-1907	1077	1072	1065	1060	1053	1069	1057	28	320	100	680	1	1	27887050	299	-7.60	0.82	12	0.04	-141.00	1303.00	2050	20221216	-47.71	985	20230727	8.83	1780	-39.78	20230102	985	8.83	20230727	2050	-47.71	20221216	985	8.83	20230727	1.56	N	225430	100	27 억		190840	N	N	0	N	00	N
145	20231107	090848	57	100.00	KOSDAQ		화학	N	N	N	N		N	1075	6	2	0.56	9031677	8407	43.75	1085	1085	1069	1389	749	1069	1074.31	0.68	0	-1910	1077	1072	1065	1060	1053	1069	1057	28	320	100	680	1	1	27887050	300	-7.62	0.83	12	0.03	-141.00	1303.00	2050	20221216	-47.56	985	20230727	9.14	1780	-39.61	20230102	985	9.14	20230727	2050	-47.56	20221216	985	9.14	20230727	1.56	N	225430	100	27 억		190840	N	N	0	N	00	N
146	20231106	160840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1069	19	2	1.81	20488015	19215	14.11	1070	1070	1058	1365	735	1050	1066.25	0.69	0	-1555	1071	1060	1044	1033	1017	1066	1039	28	315	100	670	1	1	27887050	298	-7.58	0.82	12	0.07	-141.00	1303.00	2050	20221216	-47.85	985	20230727	8.53	1780	-39.94	20230102	985	8.53	20230727	2050	-47.85	20221216	985	8.53	20230727	1.57	N	225430	100	27 억		192395	N	N	0	N	00	N
147	20231106	150845	57	100.00	KOSDAQ		화학	N	N	N	N		N	1069	19	2	1.81	19849823	18618	13.67	1070	1070	1058	1365	735	1050	1066.16	0.69	0	-1646	1071	1060	1044	1033	1017	1066	1039	28	315	100	670	1	1	27887050	298	-7.58	0.82	12	0.07	-141.00	1303.00	2050	20221216	-47.85	985	20230727	8.53	1780	-39.94	20230102	985	8.53	20230727	2050	-47.85	20221216	985	8.53	20230727	1.57	N	225430	100	27 억		192395	N	N	0	N	00	N
148	20231106	140841	57	100.00	KOSDAQ		화학	N	N	N	N		N	1069	19	2	1.81	18938597	17765	13.04	1070	1070	1058	1365	735	1050	1066.06	0.69	0	-1510	1071	1060	1044	1033	1017	1066	1039	28	315	100	670	1	1	27887050	298	-7.58	0.82	12	0.06	-141.00	1303.00	2050	20221216	-47.85	985	20230727	8.53	1780	-39.94	20230102	985	8.53	20230727	2050	-47.85	20221216	985	8.53	20230727	1.57	N	225430	100	27 억		192395	N	N	0	N	00	N
149	20231106	130849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1069	19	2	1.81	16587052	15567	11.43	1070	1070	1058	1365	735	1050	1065.53	0.69	0	-1290	1071	1060	1044	1033	1017	1066	1039	28	315	100	670	1	1	27887050	298	-7.58	0.82	12	0.06	-141.00	1303.00	2050	20221216	-47.85	985	20230727	8.53	1780	-39.94	20230102	985	8.53	20230727	2050	-47.85	20221216	985	8.53	20230727	1.57	N	225430	100	27 억		192395	N	N	0	N	00	N
150	20231106	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1066	16	2	1.52	13549740	12717	9.34	1070	1070	1058	1365	735	1050	1065.48	0.69	0	-489	1071	1060	1044	1033	1017	1066	1039	28	315	100	670	1	1	27887050	297	-7.56	0.82	12	0.05	-141.00	1303.00	2050	20221216	-48.00	985	20230727	8.22	1780	-40.11	20230102	985	8.22	20230727	2050	-48.00	20221216	985	8.22	20230727	1.57	N	225430	100	27 억		192395	N	N	0	N	00	N
151	20231106	110845	57	100.00	KOSDAQ		화학	N	N	N	N		N	1065	15	2	1.43	8909735	8354	6.13	1070	1070	1058	1365	735	1050	1066.52	0.69	0	-13	1071	1060	1044	1033	1017	1066	1039	28	315	100	670	1	1	27887050	297	-7.55	0.82	12	0.03	-141.00	1303.00	2050	20221216	-48.05	985	20230727	8.12	1780	-40.17	20230102	985	8.12	20230727	2050	-48.05	20221216	985	8.12	20230727	1.57	N	225430	100	27 억		192395	N	N	0	N	00	N
152	20231106	100820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	20	2	1.90	5189299	4861	3.57	1070	1070	1058	1365	735	1050	1067.54	0.69	0	-12	1071	1060	1044	1033	1017	1066	1039	28	315	100	670	1	1	27887050	298	-7.59	0.82	12	0.02	-141.00	1303.00	2050	20221216	-47.80	985	20230727	8.63	1780	-39.89	20230102	985	8.63	20230727	2050	-47.80	20221216	985	8.63	20230727	1.57	N	225430	100	27 억		192395	N	N	0	N	00	N
153	20231106	090844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	9	2	0.86	1222590	1147	0.84	1070	1070	1059	1365	735	1050	1065.90	0.69	0	18	1071	1060	1044	1033	1017	1066	1039	28	315	100	670	1	1	27887050	295	-7.51	0.81	12	0.00	-141.00	1303.00	2050	20221216	-48.34	985	20230727	7.51	1780	-40.51	20230102	985	7.51	20230727	2050	-48.34	20221216	985	7.51	20230727	1.57	N	225430	100	27 억		192395	N	N	0	N	00	N
154	20231103	160834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	12	2	1.16	140657123	136209	490.68	1029	1055	1028	1349	727	1038	1032.66	0.67	0	-78682	1047	1042	1035	1030	1023	1045	1033	28	311	100	660	1	1	27887050	293	-7.45	0.81	12	0.49	-141.00	1303.00	2050	20221216	-48.78	985	20230727	6.60	1780	-41.01	20230102	985	6.60	20230727	2050	-48.78	20221216	985	6.60	20230727	1.57	N	225430	100	27 억		186580	N	N	0	N	00	N
155	20231103	150830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	15	2	1.45	134086496	129953	468.15	1029	1055	1028	1349	727	1038	1031.81	0.67	0	-78927	1047	1042	1035	1030	1023	1045	1033	28	311	100	660	1	1	27887050	294	-7.47	0.81	12	0.47	-141.00	1303.00	2050	20221216	-48.63	985	20230727	6.90	1780	-40.84	20230102	985	6.90	20230727	2050	-48.63	20221216	985	6.90	20230727	1.57	N	225430	100	27 억		186580	N	N	0	N	00	N
156	20231103	140830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1046	8	2	0.77	129024447	125136	450.79	1029	1055	1028	1349	727	1038	1031.07	0.67	0	-79742	1047	1042	1035	1030	1023	1045	1033	28	311	100	660	1	1	27887050	292	-7.42	0.80	12	0.45	-141.00	1303.00	2050	20221216	-48.98	985	20230727	6.19	1780	-41.24	20230102	985	6.19	20230727	2050	-48.98	20221216	985	6.19	20230727	1.57	N	225430	100	27 억		186580	N	N	0	N	00	N
157	20231103	130831	57	100.00	KOSDAQ		화학	N	N	N	N		N	1048	10	2	0.96	127639539	123812	446.02	1029	1055	1028	1349	727	1038	1030.91	0.67	0	-80123	1047	1042	1035	1030	1023	1045	1033	28	311	100	660	1	1	27887050	292	-7.43	0.80	12	0.44	-141.00	1303.00	2050	20221216	-48.88	985	20230727	6.40	1780	-41.12	20230102	985	6.40	20230727	2050	-48.88	20221216	985	6.40	20230727	1.57	N	225430	100	27 억		186580	N	N	0	N	00	N
158	20231103	120829	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	-1	5	-0.10	116087965	112688	405.95	1029	1037	1028	1349	727	1038	1030.17	0.67	0	-81636	1047	1042	1035	1030	1023	1045	1033	28	311	100	660	1	1	27887050	289	-7.35	0.80	12	0.40	-141.00	1303.00	2050	20221216	-49.41	985	20230727	5.28	1780	-41.74	20230102	985	5.28	20230727	2050	-49.41	20221216	985	5.28	20230727	1.57	N	225430	100	27 억		186580	N	N	0	N	00	N
159	20231103	110837	57	100.00	KOSDAQ		화학	N	N	N	N		N	1036	-2	5	-0.19	109712699	106538	383.80	1029	1037	1028	1349	727	1038	1029.80	0.67	0	-81636	1047	1042	1035	1030	1023	1045	1033	28	311	100	660	1	1	27887050	289	-7.35	0.80	12	0.38	-141.00	1303.00	2050	20221216	-49.46	985	20230727	5.18	1780	-41.80	20230102	985	5.18	20230727	2050	-49.46	20221216	985	5.18	20230727	1.57	N	225430	100	27 억		186580	N	N	0	N	00	N
160	20231103	100820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1036	-2	5	-0.19	108011728	104896	377.88	1029	1037	1028	1349	727	1038	1029.70	0.67	0	-82271	1047	1042	1035	1030	1023	1045	1033	28	311	100	660	1	1	27887050	289	-7.35	0.80	12	0.38	-141.00	1303.00	2050	20221216	-49.46	985	20230727	5.18	1780	-41.80	20230102	985	5.18	20230727	2050	-49.46	20221216	985	5.18	20230727	1.57	N	225430	100	27 억		186580	N	N	0	N	00	N
161	20231103	090825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1029	-9	5	-0.87	89128781	86620	312.04	1029	1029	1028	1349	727	1038	1028.96	0.67	0	-79016	1047	1042	1035	1030	1023	1045	1033	28	311	100	660	1	1	27887050	287	-7.30	0.79	12	0.31	-141.00	1303.00	2050	20221216	-49.80	985	20230727	4.47	1780	-42.19	20230102	985	4.47	20230727	2050	-49.80	20221216	985	4.47	20230727	1.57	N	225430	100	27 억		186580	N	N	0	N	00	N
162	20231102	160825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	10	2	0.97	28710147	27759	87.53	1028	1040	1028	1336	720	1028	1034.26	0.66	0	1330	1051	1039	1032	1020	1013	1036	1017	28	308	100	650	1	1	27887050	289	-7.36	0.80	12	0.10	-141.00	1303.00	2050	20221216	-49.37	985	20230727	5.38	1780	-41.69	20230102	985	5.38	20230727	2050	-49.37	20221216	985	5.38	20230727	1.59	N	225430	100	27 억		185250	N	N	0	N	00	N
163	20231102	150834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	9	2	0.88	25994879	25136	79.26	1028	1040	1028	1336	720	1028	1034.17	0.66	0	1154	1051	1039	1032	1020	1013	1036	1017	28	308	100	650	1	1	27887050	289	-7.35	0.80	12	0.09	-141.00	1303.00	2050	20221216	-49.41	985	20230727	5.28	1780	-41.74	20230102	985	5.28	20230727	2050	-49.41	20221216	985	5.28	20230727	1.59	N	225430	100	27 억		185250	N	N	0	N	00	N
164	20231102	140819	57	100.00	KOSDAQ		화학	N	N	N	N		N	1034	6	2	0.58	22806536	22061	69.56	1028	1040	1028	1336	720	1028	1033.79	0.66	0	158	1051	1039	1032	1020	1013	1036	1017	28	308	100	650	1	1	27887050	288	-7.33	0.79	12	0.08	-141.00	1303.00	2050	20221216	-49.56	985	20230727	4.97	1780	-41.91	20230102	985	4.97	20230727	2050	-49.56	20221216	985	4.97	20230727	1.59	N	225430	100	27 억		185250	N	N	0	N	00	N
165	20231102	130824	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	9	2	0.88	15511531	14996	47.28	1028	1040	1028	1336	720	1028	1034.38	0.66	0	103	1051	1039	1032	1020	1013	1036	1017	28	308	100	650	1	1	27887050	289	-7.35	0.80	12	0.05	-141.00	1303.00	2050	20221216	-49.41	985	20230727	5.28	1780	-41.74	20230102	985	5.28	20230727	2050	-49.41	20221216	985	5.28	20230727	1.59	N	225430	100	27 억		185250	N	N	0	N	00	N
166	20231102	120821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1036	8	2	0.78	13548084	13100	41.31	1028	1040	1028	1336	720	1028	1034.20	0.66	0	-103	1051	1039	1032	1020	1013	1036	1017	28	308	100	650	1	1	27887050	289	-7.35	0.80	12	0.05	-141.00	1303.00	2050	20221216	-49.46	985	20230727	5.18	1780	-41.80	20230102	985	5.18	20230727	2050	-49.46	20221216	985	5.18	20230727	1.59	N	225430	100	27 억		185250	N	N	0	N	00	N
167	20231102	110820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	9	2	0.88	11592650	11213	35.36	1028	1040	1028	1336	720	1028	1033.86	0.66	0	-427	1051	1039	1032	1020	1013	1036	1017	28	308	100	650	1	1	27887050	289	-7.35	0.80	12	0.04	-141.00	1303.00	2050	20221216	-49.41	985	20230727	5.28	1780	-41.74	20230102	985	5.28	20230727	2050	-49.41	20221216	985	5.28	20230727	1.59	N	225430	100	27 억		185250	N	N	0	N	00	N
168	20231102	100822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	9	2	0.88	9474059	9170	28.91	1028	1040	1028	1336	720	1028	1033.16	0.66	0	-427	1051	1039	1032	1020	1013	1036	1017	28	308	100	650	1	1	27887050	289	-7.35	0.80	12	0.03	-141.00	1303.00	2050	20221216	-49.41	985	20230727	5.28	1780	-41.74	20230102	985	5.28	20230727	2050	-49.41	20221216	985	5.28	20230727	1.59	N	225430	100	27 억		185250	N	N	0	N	00	N
169	20231102	090827	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	11	2	1.07	8444984	8178	25.79	1028	1040	1028	1336	720	1028	1032.65	0.66	0	-241	1051	1039	1032	1020	1013	1036	1017	28	308	100	650	1	1	27887050	290	-7.37	0.80	12	0.03	-141.00	1303.00	2050	20221216	-49.32	985	20230727	5.48	1780	-41.63	20230102	985	5.48	20230727	2050	-49.32	20221216	985	5.48	20230727	1.59	N	225430	100	27 억		185250	N	N	0	N	00	N
170	20231101	160818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1028	-16	5	-1.53	32792241	31713	68.99	1044	1044	1025	1357	731	1044	1034.03	0.67	0	-2012	1105	1074	1054	1023	1003	1069	1018	28	313	100	660	1	1	27887050	287	-7.29	0.79	12	0.11	-141.00	1303.00	2050	20221216	-49.85	985	20230727	4.37	1780	-42.25	20230102	985	4.37	20230727	2050	-49.85	20221216	985	4.37	20230727	1.61	N	225430	100	27 억		187262	N	N	0	N	00	N
171	20231101	150819	57	100.00	KOSDAQ		화학	N	N	N	N		N	1029	-15	5	-1.44	30556931	29539	64.26	1044	1044	1025	1357	731	1044	1034.46	0.67	0	-1894	1105	1074	1054	1023	1003	1069	1018	28	313	100	660	1	1	27887050	287	-7.30	0.79	12	0.11	-141.00	1303.00	2050	20221216	-49.80	985	20230727	4.47	1780	-42.19	20230102	985	4.47	20230727	2050	-49.80	20221216	985	4.47	20230727	1.61	N	225430	100	27 억		187262	N	N	0	N	00	N
172	20231101	140812	57	100.00	KOSDAQ		화학	N	N	N	N		N	1031	-13	5	-1.25	25202203	24338	52.95	1044	1044	1030	1357	731	1044	1035.51	0.67	0	1542	1105	1074	1054	1023	1003	1069	1018	28	313	100	660	1	1	27887050	288	-7.31	0.79	12	0.09	-141.00	1303.00	2050	20221216	-49.71	985	20230727	4.67	1780	-42.08	20230102	985	4.67	20230727	2050	-49.71	20221216	985	4.67	20230727	1.61	N	225430	100	27 억		187262	N	N	0	N	00	N
173	20231101	130819	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	-7	5	-0.67	21348550	20605	44.83	1044	1044	1030	1357	731	1044	1036.09	0.67	0	1705	1105	1074	1054	1023	1003	1069	1018	28	313	100	660	1	1	27887050	289	-7.35	0.80	12	0.07	-141.00	1303.00	2050	20221216	-49.41	985	20230727	5.28	1780	-41.74	20230102	985	5.28	20230727	2050	-49.41	20221216	985	5.28	20230727	1.61	N	225430	100	27 억		187262	N	N	0	N	00	N
174	20231101	120837	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	-6	5	-0.57	21312250	20570	44.75	1044	1044	1030	1357	731	1044	1036.08	0.67	0	1740	1105	1074	1054	1023	1003	1069	1018	28	313	100	660	1	1	27887050	289	-7.36	0.80	12	0.07	-141.00	1303.00	2050	20221216	-49.37	985	20230727	5.38	1780	-41.69	20230102	985	5.38	20230727	2050	-49.37	20221216	985	5.38	20230727	1.61	N	225430	100	27 억		187262	N	N	0	N	00	N
175	20231101	110844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1040	-4	5	-0.38	12397011	11948	25.99	1044	1044	1030	1357	731	1044	1037.58	0.67	0	-584	1105	1074	1054	1023	1003	1069	1018	28	313	100	660	1	1	27887050	290	-7.38	0.80	12	0.04	-141.00	1303.00	2050	20221216	-49.27	985	20230727	5.58	1780	-41.57	20230102	985	5.58	20230727	2050	-49.27	20221216	985	5.58	20230727	1.61	N	225430	100	27 억		187262	N	N	0	N	00	N
176	20231101	100833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	-5	5	-0.48	9614778	9268	20.16	1044	1044	1030	1357	731	1044	1037.42	0.67	0	41	1105	1074	1054	1023	1003	1069	1018	28	313	100	660	1	1	27887050	290	-7.37	0.80	12	0.03	-141.00	1303.00	2050	20221216	-49.32	985	20230727	5.48	1780	-41.63	20230102	985	5.48	20230727	2050	-49.32	20221216	985	5.48	20230727	1.61	N	225430	100	27 억		187262	N	N	0	N	00	N
177	20231101	090833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1033	-11	5	-1.05	7523518	7248	15.77	1044	1044	1030	1357	731	1044	1038.01	0.67	0	-87	1105	1074	1054	1023	1003	1069	1018	28	313	100	660	1	1	27887050	288	-7.33	0.79	12	0.03	-141.00	1303.00	2050	20221216	-49.61	985	20230727	4.87	1780	-41.97	20230102	985	4.87	20230727	2050	-49.61	20221216	985	4.87	20230727	1.61	N	225430	100	27 억		187262	N	N	0	N	00	N