KissMeData/083660/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	160720	51	100.00	KOSDAQ		화학	N	N	N	N		N	1022	24	2	2.40	79042748	78351	41.80	1020	1026	989	1297	699	998	1008.83	0.26	0	1217	1264	1130	1029	895	794	1080	845	122	299	200	0	1	1	61247181	626	-3.29	9.12	12	0.13	-311.00	112.00	2190	20230526	-53.33	688	20230221	48.55	2190	-53.33	20230526	688	48.55	20230221	2190	-53.33	20230526	688	48.55	20230221	0.00	N	083660	200	122 억		157504	N	N	0	N	00	N
3	20231130	150721	51	100.00	KOSDAQ		화학	N	N	N	N		N	1005	7	2	0.70	72982641	72361	38.61	1020	1026	989	1297	699	998	1008.59	0.26	0	1376	1264	1130	1029	895	794	1080	845	122	299	200	0	1	1	61247181	616	-3.23	8.97	12	0.12	-311.00	112.00	2190	20230526	-54.11	688	20230221	46.08	2190	-54.11	20230526	688	46.08	20230221	2190	-54.11	20230526	688	46.08	20230221	0.00	N	083660	200	122 억		157504	N	N	0	N	00	N
4	20231130	140717	51	100.00	KOSDAQ		화학	N	N	N	N		N	1019	21	2	2.10	40700309	40142	21.42	1020	1026	989	1297	699	998	1013.91	0.26	0	684	1264	1130	1029	895	794	1080	845	122	299	200	0	1	1	61247181	624	-3.28	9.10	12	0.07	-311.00	112.00	2190	20230526	-53.47	688	20230221	48.11	2190	-53.47	20230526	688	48.11	20230221	2190	-53.47	20230526	688	48.11	20230221	0.00	N	083660	200	122 억		157504	N	N	0	N	00	N
5	20231130	130715	51	100.00	KOSDAQ		화학	N	N	N	N		N	1018	20	2	2.00	40058650	39511	21.08	1020	1026	989	1297	699	998	1013.86	0.26	0	715	1264	1130	1029	895	794	1080	845	122	299	200	0	1	1	61247181	623	-3.27	9.09	12	0.06	-311.00	112.00	2190	20230526	-53.52	688	20230221	47.97	2190	-53.52	20230526	688	47.97	20230221	2190	-53.52	20230526	688	47.97	20230221	0.00	N	083660	200	122 억		157504	N	N	0	N	00	N
6	20231130	120726	51	100.00	KOSDAQ		화학	N	N	N	N		N	1013	15	2	1.50	38096386	37580	20.05	1020	1026	989	1297	699	998	1013.74	0.26	0	887	1264	1130	1029	895	794	1080	845	122	299	200	0	1	1	61247181	620	-3.26	9.04	12	0.06	-311.00	112.00	2190	20230526	-53.74	688	20230221	47.24	2190	-53.74	20230526	688	47.24	20230221	2190	-53.74	20230526	688	47.24	20230221	0.00	N	083660	200	122 억		157504	N	N	0	N	00	N
7	20231130	110720	51	100.00	KOSDAQ		화학	N	N	N	N		N	1024	26	2	2.61	30859654	30464	16.25	1020	1026	989	1297	699	998	1012.99	0.26	0	2062	1264	1130	1029	895	794	1080	845	122	299	200	0	1	1	61247181	627	-3.29	9.14	12	0.05	-311.00	112.00	2190	20230526	-53.24	688	20230221	48.84	2190	-53.24	20230526	688	48.84	20230221	2190	-53.24	20230526	688	48.84	20230221	0.00	N	083660	200	122 억		157504	N	N	0	N	00	N
8	20231130	100715	51	100.00	KOSDAQ		화학	N	N	N	N		N	1026	28	2	2.81	21952337	21762	11.61	1020	1026	989	1297	699	998	1008.75	0.26	0	1186	1264	1130	1029	895	794	1080	845	122	299	200	0	1	1	61247181	628	-3.30	9.16	12	0.04	-311.00	112.00	2190	20230526	-53.15	688	20230221	49.13	2190	-53.15	20230526	688	49.13	20230221	2190	-53.15	20230526	688	49.13	20230221	0.00	N	083660	200	122 억		157504	N	N	0	N	00	N
9	20231130	090718	51	100.00	KOSDAQ		화학	N	N	N	N		N	1017	19	2	1.90	6116038	6009	3.21	1020	1020	989	1297	699	998	1017.81	0.26	0	-307	1264	1130	1029	895	794	1080	845	122	299	200	0	1	1	61247181	623	-3.27	9.08	12	0.01	-311.00	112.00	2190	20230526	-53.56	688	20230221	47.82	2190	-53.56	20230526	688	47.82	20230221	2190	-53.56	20230526	688	47.82	20230221	0.00	N	083660	200	122 억		157504	N	N	0	N	00	N
10	20231129	160714	51	100.00	KOSDAQ		화학	N	N	N	N		N	998	-141	5	-12.38	194204848	187428	278.29	1163	1163	928	1480	798	1139	1036.43	0.25	0	2883	1179	1158	1139	1118	1099	1169	1129	122	341	200	0	1	1	61247181	611	-3.21	8.91	12	0.31	-311.00	112.00	2190	20230526	-54.43	688	20230221	45.06	2190	-54.43	20230526	688	45.06	20230221	2190	-54.43	20230526	688	45.06	20230221	0.00	N	083660	200	122 억		154621	N	N	0	N	00	N
11	20231129	150719	51	100.00	KOSDAQ		화학	N	N	N	N		N	979	-160	5	-14.05	119028307	110451	164.00	1163	1163	969	1480	798	1139	1077.66	0.25	0	-1078	1179	1158	1139	1118	1099	1169	1129	122	341	200	0	1	1	61247181	600	-3.15	8.74	12	0.18	-311.00	112.00	2190	20230526	-55.30	688	20230221	42.30	2190	-55.30	20230526	688	42.30	20230221	2190	-55.30	20230526	688	42.30	20230221	0.00	N	083660	200	122 억		154621	N	N	0	N	00	N
12	20231129	140715	51	100.00	KOSDAQ		화학	N	N	N	N		N	1140	1	2	0.09	19594422	17265	25.64	1163	1163	1122	1480	798	1139	1134.92	0.25	0	-304	1179	1158	1139	1118	1099	1169	1129	122	341	200	0	1	1	61247181	698	-3.67	10.18	12	0.03	-311.00	112.00	2190	20230526	-47.95	688	20230221	65.70	2190	-47.95	20230526	688	65.70	20230221	2190	-47.95	20230526	688	65.70	20230221	0.00	N	083660	200	122 억		154621	N	N	0	N	00	N
13	20231129	130717	51	100.00	KOSDAQ		화학	N	N	N	N		N	1126	-13	5	-1.14	16209305	14291	21.22	1163	1163	1122	1480	798	1139	1134.23	0.25	0	594	1179	1158	1139	1118	1099	1169	1129	122	341	200	0	1	1	61247181	690	-3.62	10.05	12	0.02	-311.00	112.00	2190	20230526	-48.58	688	20230221	63.66	2190	-48.58	20230526	688	63.66	20230221	2190	-48.58	20230526	688	63.66	20230221	0.00	N	083660	200	122 억		154621	N	N	0	N	00	N
14	20231129	120717	51	100.00	KOSDAQ		화학	N	N	N	N		N	1135	-4	5	-0.35	10668922	9373	13.92	1163	1163	1132	1480	798	1139	1138.26	0.25	0	377	1179	1158	1139	1118	1099	1169	1129	122	341	200	0	1	1	61247181	695	-3.65	10.13	12	0.02	-311.00	112.00	2190	20230526	-48.17	688	20230221	64.97	2190	-48.17	20230526	688	64.97	20230221	2190	-48.17	20230526	688	64.97	20230221	0.00	N	083660	200	122 억		154621	N	N	0	N	00	N
15	20231129	110717	51	100.00	KOSDAQ		화학	N	N	N	N		N	1135	-4	5	-0.35	9546075	8382	12.45	1163	1163	1135	1480	798	1139	1138.88	0.25	0	-8	1179	1158	1139	1118	1099	1169	1129	122	341	200	0	1	1	61247181	695	-3.65	10.13	12	0.01	-311.00	112.00	2190	20230526	-48.17	688	20230221	64.97	2190	-48.17	20230526	688	64.97	20230221	2190	-48.17	20230526	688	64.97	20230221	0.00	N	083660	200	122 억		154621	N	N	0	N	00	N
16	20231129	100716	51	100.00	KOSDAQ		화학	N	N	N	N		N	1139	0	3	0.00	9020523	7920	11.76	1163	1163	1135	1480	798	1139	1138.95	0.25	0	-20	1179	1158	1139	1118	1099	1169	1129	122	341	200	0	1	1	61247181	698	-3.66	10.17	12	0.01	-311.00	112.00	2190	20230526	-47.99	688	20230221	65.55	2190	-47.99	20230526	688	65.55	20230221	2190	-47.99	20230526	688	65.55	20230221	0.00	N	083660	200	122 억		154621	N	N	0	N	00	N
17	20231129	090713	51	100.00	KOSDAQ		화학	N	N	N	N		N	1161	22	2	1.93	13714	12	0.02	1163	1163	1139	1480	798	1139	1142.83	0.25	0	-11	1179	1158	1139	1118	1099	1169	1129	122	341	200	0	1	1	61247181	711	-3.73	10.37	12	0.00	-311.00	112.00	2190	20230526	-46.99	688	20230221	68.75	2190	-46.99	20230526	688	68.75	20230221	2190	-46.99	20230526	688	68.75	20230221	0.00	N	083660	200	122 억		154621	N	N	0	N	00	N
18	20231128	160714	51	100.00	KOSDAQ		화학	N	N	N	N		N	1139	20	2	1.79	76121333	67349	384.96	1121	1160	1120	1454	784	1119	1130.25	0.25	0	-1218	1187	1153	1124	1090	1061	1170	1107	122	335	200	0	1	1	61247181	698	-3.66	10.17	12	0.11	-311.00	112.00	2190	20230526	-47.99	688	20230221	65.55	2190	-47.99	20230526	688	65.55	20230221	2190	-47.99	20230526	688	65.55	20230221	0.00	N	083660	200	122 억		155839	N	N	0	N	00	N
19	20231128	150629	51	100.00	KOSDAQ		화학	N	N	N	N		N	1138	19	2	1.70	74795537	66185	378.31	1121	1160	1120	1454	784	1119	1130.10	0.25	0	-1058	1187	1153	1124	1090	1061	1170	1107	122	335	200	0	1	1	61247181	697	-3.66	10.16	12	0.11	-311.00	112.00	2190	20230526	-48.04	688	20230221	65.41	2190	-48.04	20230526	688	65.41	20230221	2190	-48.04	20230526	688	65.41	20230221	0.00	N	083660	200	122 억		155839	N	N	0	N	00	N
20	20231128	140714	51	100.00	KOSDAQ		화학	N	N	N	N		N	1138	19	2	1.70	49099601	43343	247.75	1121	1160	1120	1454	784	1119	1132.82	0.25	0	-1775	1187	1153	1124	1090	1061	1170	1107	122	335	200	0	1	1	61247181	697	-3.66	10.16	12	0.07	-311.00	112.00	2190	20230526	-48.04	688	20230221	65.41	2190	-48.04	20230526	688	65.41	20230221	2190	-48.04	20230526	688	65.41	20230221	0.00	N	083660	200	122 억		155839	N	N	0	N	00	N
21	20231128	130709	51	100.00	KOSDAQ		화학	N	N	N	N		N	1140	21	2	1.88	46444236	41007	234.39	1121	1160	1120	1454	784	1119	1132.59	0.25	0	-1946	1187	1153	1124	1090	1061	1170	1107	122	335	200	0	1	1	61247181	698	-3.67	10.18	12	0.07	-311.00	112.00	2190	20230526	-47.95	688	20230221	65.70	2190	-47.95	20230526	688	65.70	20230221	2190	-47.95	20230526	688	65.70	20230221	0.00	N	083660	200	122 억		155839	N	N	0	N	00	N
22	20231128	120713	51	100.00	KOSDAQ		화학	N	N	N	N		N	1139	20	2	1.79	43564118	38475	219.92	1121	1160	1120	1454	784	1119	1132.27	0.25	0	-1978	1187	1153	1124	1090	1061	1170	1107	122	335	200	0	1	1	61247181	698	-3.66	10.17	12	0.06	-311.00	112.00	2190	20230526	-47.99	688	20230221	65.55	2190	-47.99	20230526	688	65.55	20230221	2190	-47.99	20230526	688	65.55	20230221	0.00	N	083660	200	122 억		155839	N	N	0	N	00	N
23	20231128	110712	51	100.00	KOSDAQ		화학	N	N	N	N		N	1150	31	2	2.77	31518898	27861	159.25	1121	1160	1120	1454	784	1119	1131.29	0.25	0	-2827	1187	1153	1124	1090	1061	1170	1107	122	335	200	0	1	1	61247181	704	-3.70	10.27	12	0.05	-311.00	112.00	2190	20230526	-47.49	688	20230221	67.15	2190	-47.49	20230526	688	67.15	20230221	2190	-47.49	20230526	688	67.15	20230221	0.00	N	083660	200	122 억		155839	N	N	0	N	00	N
24	20231128	100712	51	100.00	KOSDAQ		화학	N	N	N	N		N	1130	11	2	0.98	23341607	20698	118.31	1121	1160	1120	1454	784	1119	1127.72	0.25	0	-2730	1187	1153	1124	1090	1061	1170	1107	122	335	200	0	1	1	61247181	692	-3.63	10.09	12	0.03	-311.00	112.00	2190	20230526	-48.40	688	20230221	64.24	2190	-48.40	20230526	688	64.24	20230221	2190	-48.40	20230526	688	64.24	20230221	0.00	N	083660	200	122 억		155839	N	N	0	N	00	N
25	20231128	090710	51	100.00	KOSDAQ		화학	N	N	N	N		N	1160	41	2	3.66	1111101	959	5.48	1121	1160	1121	1454	784	1119	1158.60	0.25	0	-82	1187	1153	1124	1090	1061	1170	1107	122	335	200	0	1	1	61247181	710	-3.73	10.36	12	0.00	-311.00	112.00	2190	20230526	-47.03	688	20230221	68.60	2190	-47.03	20230526	688	68.60	20230221	2190	-47.03	20230526	688	68.60	20230221	0.00	N	083660	200	122 억		155839	N	N	0	N	00	N
26	20231127	160709	51	100.00	KOSDAQ		화학	N	N	N	N		N	1119	6	2	0.54	19553809	17457	31.45	1095	1158	1095	1446	780	1113	1120.11	0.26	0	-1264	1192	1152	1126	1086	1060	1172	1106	122	333	200	0	1	1	61247181	685	-3.60	9.99	12	0.03	-311.00	112.00	2190	20230526	-48.90	688	20230221	62.65	2190	-48.90	20230526	688	62.65	20230221	2190	-48.90	20230526	688	62.65	20230221	0.00	N	083660	200	122 억		157056	N	N	0	N	00	N
27	20231127	150710	51	100.00	KOSDAQ		화학	N	N	N	N		N	1119	6	2	0.54	14967057	13358	24.06	1095	1158	1095	1446	780	1113	1120.46	0.26	0	-1264	1192	1152	1126	1086	1060	1172	1106	122	333	200	0	1	1	61247181	685	-3.60	9.99	12	0.02	-311.00	112.00	2190	20230526	-48.90	688	20230221	62.65	2190	-48.90	20230526	688	62.65	20230221	2190	-48.90	20230526	688	62.65	20230221	0.00	N	083660	200	122 억		157056	N	N	0	N	00	N
28	20231127	140715	51	100.00	KOSDAQ		화학	N	N	N	N		N	1113	0	3	0.00	14922579	13318	23.99	1095	1158	1095	1446	780	1113	1120.48	0.26	0	-1264	1192	1152	1126	1086	1060	1172	1106	122	333	200	0	1	1	61247181	682	-3.58	9.94	12	0.02	-311.00	112.00	2190	20230526	-49.18	688	20230221	61.77	2190	-49.18	20230526	688	61.77	20230221	2190	-49.18	20230526	688	61.77	20230221	0.00	N	083660	200	122 억		157056	N	N	0	N	00	N
29	20231127	130712	51	100.00	KOSDAQ		화학	N	N	N	N		N	1112	-1	5	-0.09	12575435	11204	20.18	1095	1158	1095	1446	780	1113	1122.41	0.26	0	-1264	1192	1152	1126	1086	1060	1172	1106	122	333	200	0	1	1	61247181	681	-3.58	9.93	12	0.02	-311.00	112.00	2190	20230526	-49.22	688	20230221	61.63	2190	-49.22	20230526	688	61.63	20230221	2190	-49.22	20230526	688	61.63	20230221	0.00	N	083660	200	122 억		157056	N	N	0	N	00	N
30	20231127	120714	51	100.00	KOSDAQ		화학	N	N	N	N		N	1113	0	3	0.00	12567649	11197	20.17	1095	1158	1095	1446	780	1113	1122.41	0.26	0	-1259	1192	1152	1126	1086	1060	1172	1106	122	333	200	0	1	1	61247181	682	-3.58	9.94	12	0.02	-311.00	112.00	2190	20230526	-49.18	688	20230221	61.77	2190	-49.18	20230526	688	61.77	20230221	2190	-49.18	20230526	688	61.77	20230221	0.00	N	083660	200	122 억		157056	N	N	0	N	00	N
31	20231127	110703	51	100.00	KOSDAQ		화학	N	N	N	N		N	1121	8	2	0.72	9598921	8524	15.35	1095	1158	1095	1446	780	1113	1126.11	0.26	0	-743	1192	1152	1126	1086	1060	1172	1106	122	333	200	0	1	1	61247181	687	-3.60	10.01	12	0.01	-311.00	112.00	2190	20230526	-48.81	688	20230221	62.94	2190	-48.81	20230526	688	62.94	20230221	2190	-48.81	20230526	688	62.94	20230221	0.00	N	083660	200	122 억		157056	N	N	0	N	00	N
32	20231127	100702	51	100.00	KOSDAQ		화학	N	N	N	N		N	1114	1	2	0.09	8254781	7321	13.19	1095	1158	1095	1446	780	1113	1127.55	0.26	0	-575	1192	1152	1126	1086	1060	1172	1106	122	333	200	0	1	1	61247181	682	-3.58	9.95	12	0.01	-311.00	112.00	2190	20230526	-49.13	688	20230221	61.92	2190	-49.13	20230526	688	61.92	20230221	2190	-49.13	20230526	688	61.92	20230221	0.00	N	083660	200	122 억		157056	N	N	0	N	00	N
33	20231127	090704	51	100.00	KOSDAQ		화학	N	N	N	N		N	1113	0	3	0.00	759260	692	1.25	1095	1113	1095	1446	780	1113	1097.20	0.26	0	44	1192	1152	1126	1086	1060	1172	1106	122	333	200	0	1	1	61247181	682	-3.58	9.94	12	0.00	-311.00	112.00	2190	20230526	-49.18	688	20230221	61.77	2190	-49.18	20230526	688	61.77	20230221	2190	-49.18	20230526	688	61.77	20230221	0.00	N	083660	200	122 억		157056	N	N	0	N	00	N
34	20231124	160658	51	100.00	KOSDAQ		화학	N	N	N	N		N	1113	-30	5	-2.62	61773016	55514	281.28	1111	1166	1100	1485	801	1143	1112.74	0.26	0	-1670	1188	1165	1136	1113	1084	1177	1125	122	342	200	0	1	1	61247181	682	-3.58	9.94	12	0.09	-311.00	112.00	2190	20230526	-49.18	688	20230221	61.77	2190	-49.18	20230526	688	61.77	20230221	2190	-49.18	20230526	688	61.77	20230221	0.00	N	083660	200	122 억		158726	N	N	0	N	00	N
35	20231124	150705	51	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-25	5	-2.19	56850053	51107	258.95	1111	1166	1100	1485	801	1143	1112.37	0.26	0	-1151	1188	1165	1136	1113	1084	1177	1125	122	342	200	0	1	1	61247181	685	-3.59	9.98	12	0.08	-311.00	112.00	2190	20230526	-48.95	688	20230221	62.50	2190	-48.95	20230526	688	62.50	20230221	2190	-48.95	20230526	688	62.50	20230221	0.00	N	083660	200	122 억		158726	N	N	0	N	00	N
36	20231124	140708	51	100.00	KOSDAQ		화학	N	N	N	N		N	1135	-8	5	-0.70	51280306	46136	233.77	1111	1166	1100	1485	801	1143	1111.50	0.26	0	-1090	1188	1165	1136	1113	1084	1177	1125	122	342	200	0	1	1	61247181	695	-3.65	10.13	12	0.08	-311.00	112.00	2190	20230526	-48.17	688	20230221	64.97	2190	-48.17	20230526	688	64.97	20230221	2190	-48.17	20230526	688	64.97	20230221	0.00	N	083660	200	122 억		158726	N	N	0	N	00	N
37	20231124	130702	51	100.00	KOSDAQ		화학	N	N	N	N		N	1134	-9	5	-0.79	51279171	46135	233.76	1111	1166	1100	1485	801	1143	1111.50	0.26	0	-1090	1188	1165	1136	1113	1084	1177	1125	122	342	200	0	1	1	61247181	695	-3.65	10.12	12	0.08	-311.00	112.00	2190	20230526	-48.22	688	20230221	64.83	2190	-48.22	20230526	688	64.83	20230221	2190	-48.22	20230526	688	64.83	20230221	0.00	N	083660	200	122 억		158726	N	N	0	N	00	N
38	20231124	120707	51	100.00	KOSDAQ		화학	N	N	N	N		N	1125	-18	5	-1.57	50678335	45603	231.07	1111	1166	1100	1485	801	1143	1111.29	0.26	0	-798	1188	1165	1136	1113	1084	1177	1125	122	342	200	0	1	1	61247181	689	-3.62	10.04	12	0.07	-311.00	112.00	2190	20230526	-48.63	688	20230221	63.52	2190	-48.63	20230526	688	63.52	20230221	2190	-48.63	20230526	688	63.52	20230221	0.00	N	083660	200	122 억		158726	N	N	0	N	00	N
39	20231124	110703	51	100.00	KOSDAQ		화학	N	N	N	N		N	1116	-27	5	-2.36	50011991	45008	228.05	1111	1166	1100	1485	801	1143	1111.18	0.26	0	-472	1188	1165	1136	1113	1084	1177	1125	122	342	200	0	1	1	61247181	684	-3.59	9.96	12	0.07	-311.00	112.00	2190	20230526	-49.04	688	20230221	62.21	2190	-49.04	20230526	688	62.21	20230221	2190	-49.04	20230526	688	62.21	20230221	0.00	N	083660	200	122 억		158726	N	N	0	N	00	N
40	20231124	100702	51	100.00	KOSDAQ		화학	N	N	N	N		N	1121	-22	5	-1.92	44035820	39629	200.80	1111	1166	1100	1485	801	1143	1111.20	0.26	0	-517	1188	1165	1136	1113	1084	1177	1125	122	342	200	0	1	1	61247181	687	-3.60	10.01	12	0.06	-311.00	112.00	2190	20230526	-48.81	688	20230221	62.94	2190	-48.81	20230526	688	62.94	20230221	2190	-48.81	20230526	688	62.94	20230221	0.00	N	083660	200	122 억		158726	N	N	0	N	00	N
41	20231124	090702	51	100.00	KOSDAQ		화학	N	N	N	N		N	1166	23	2	2.01	25573859	23065	116.87	1111	1166	1100	1485	801	1143	1108.77	0.26	0	288	1188	1165	1136	1113	1084	1177	1125	122	342	200	0	1	1	61247181	714	-3.75	10.41	12	0.04	-311.00	112.00	2190	20230526	-46.76	688	20230221	69.48	2190	-46.76	20230526	688	69.48	20230221	2190	-46.76	20230526	688	69.48	20230221	0.00	N	083660	200	122 억		158726	N	N	0	N	00	N
42	20231123	160654	51	100.00	KOSDAQ		화학	N	N	N	N		N	1143	11	2	0.97	22198698	19736	36.41	1107	1159	1107	1471	793	1132	1124.78	0.26	0	234	1166	1149	1138	1121	1110	1143	1115	122	339	200	0	1	1	61247181	700	-3.68	10.21	12	0.03	-311.00	112.00	2190	20230526	-47.81	688	20230221	66.13	2190	-47.81	20230526	688	66.13	20230221	2190	-47.81	20230526	688	66.13	20230221	0.00	N	083660	200	122 억		158492	N	N	0	N	00	N
43	20231123	150717	51	100.00	KOSDAQ		화학	N	N	N	N		N	1108	-24	5	-2.12	19622916	17473	32.23	1107	1159	1107	1471	793	1132	1123.04	0.26	0	406	1166	1149	1138	1121	1110	1143	1115	122	339	200	0	1	1	61247181	679	-3.56	9.89	12	0.03	-311.00	112.00	2190	20230526	-49.41	688	20230221	61.05	2190	-49.41	20230526	688	61.05	20230221	2190	-49.41	20230526	688	61.05	20230221	0.00	N	083660	200	122 억		158492	N	N	0	N	00	N
44	20231123	140713	51	100.00	KOSDAQ		화학	N	N	N	N		N	1132	0	3	0.00	9152124	8082	14.91	1107	1159	1107	1471	793	1132	1132.41	0.26	0	7	1166	1149	1138	1121	1110	1143	1115	122	339	200	0	1	1	61247181	693	-3.64	10.11	12	0.01	-311.00	112.00	2190	20230526	-48.31	688	20230221	64.53	2190	-48.31	20230526	688	64.53	20230221	2190	-48.31	20230526	688	64.53	20230221	0.00	N	083660	200	122 억		158492	N	N	0	N	00	N
45	20231123	130714	51	100.00	KOSDAQ		화학	N	N	N	N		N	1133	1	2	0.09	8342715	7367	13.59	1107	1159	1107	1471	793	1132	1132.44	0.26	0	-27	1166	1149	1138	1121	1110	1143	1115	122	339	200	0	1	1	61247181	694	-3.64	10.12	12	0.01	-311.00	112.00	2190	20230526	-48.26	688	20230221	64.68	2190	-48.26	20230526	688	64.68	20230221	2190	-48.26	20230526	688	64.68	20230221	0.00	N	083660	200	122 억		158492	N	N	0	N	00	N
46	20231123	120705	51	100.00	KOSDAQ		화학	N	N	N	N		N	1131	-1	5	-0.09	5589270	4929	9.09	1107	1159	1107	1471	793	1132	1133.96	0.26	0	-17	1166	1149	1138	1121	1110	1143	1115	122	339	200	0	1	1	61247181	693	-3.64	10.10	12	0.01	-311.00	112.00	2190	20230526	-48.36	688	20230221	64.39	2190	-48.36	20230526	688	64.39	20230221	2190	-48.36	20230526	688	64.39	20230221	0.00	N	083660	200	122 억		158492	N	N	0	N	00	N
47	20231123	110721	51	100.00	KOSDAQ		화학	N	N	N	N		N	1138	6	2	0.53	4741020	4179	7.71	1107	1159	1107	1471	793	1132	1134.49	0.26	0	-17	1166	1149	1138	1121	1110	1143	1115	122	339	200	0	1	1	61247181	697	-3.66	10.16	12	0.01	-311.00	112.00	2190	20230526	-48.04	688	20230221	65.41	2190	-48.04	20230526	688	65.41	20230221	2190	-48.04	20230526	688	65.41	20230221	0.00	N	083660	200	122 억		158492	N	N	0	N	00	N
48	20231123	100706	51	100.00	KOSDAQ		화학	N	N	N	N		N	1139	7	2	0.62	2208268	1950	3.60	1107	1159	1107	1471	793	1132	1132.45	0.26	0	-1	1166	1149	1138	1121	1110	1143	1115	122	339	200	0	1	1	61247181	698	-3.66	10.17	12	0.00	-311.00	112.00	2190	20230526	-47.99	688	20230221	65.55	2190	-47.99	20230526	688	65.55	20230221	2190	-47.99	20230526	688	65.55	20230221	0.00	N	083660	200	122 억		158492	N	N	0	N	00	N
49	20231123	090702	51	100.00	KOSDAQ		화학	N	N	N	N		N	1159	27	2	2.39	3411	3	0.01	1107	1159	1107	1471	793	1132	1137.00	0.26	0	0	1166	1149	1138	1121	1110	1143	1115	122	339	200	0	1	1	61247181	710	-3.73	10.35	12	0.00	-311.00	112.00	2190	20230526	-47.08	688	20230221	68.46	2190	-47.08	20230526	688	68.46	20230221	2190	-47.08	20230526	688	68.46	20230221	0.00	N	083660	200	122 억		158492	N	N	0	N	00	N
50	20231122	160639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1132	3	2	0.27	61756753	54207	99.45	1143	1155	1127	1467	791	1129	1139.28	0.26	0	795	1170	1149	1129	1108	1088	1160	1119	122	338	200	0	1	1	61247181	693	-3.64	10.11	12	0.09	-311.00	112.00	2190	20230526	-48.31	688	20230221	64.53	2190	-48.31	20230526	688	64.53	20230221	2190	-48.31	20230526	688	64.53	20230221	0.00	N	083660	200	122 억		157697	N	N	0	N	00	N
51	20231122	150651	51	100.00	KOSDAQ		화학	N	N	N	N		N	1135	6	2	0.53	61182829	53700	98.52	1143	1155	1127	1467	791	1129	1139.35	0.26	0	1169	1170	1149	1129	1108	1088	1160	1119	122	338	200	0	1	1	61247181	695	-3.65	10.13	12	0.09	-311.00	112.00	2190	20230526	-48.17	688	20230221	64.97	2190	-48.17	20230526	688	64.97	20230221	2190	-48.17	20230526	688	64.97	20230221	0.00	N	083660	200	122 억		157697	N	N	0	N	00	N
52	20231122	140644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1127	-2	5	-0.18	61170349	53689	98.50	1143	1155	1127	1467	791	1129	1139.35	0.26	0	1168	1170	1149	1129	1108	1088	1160	1119	122	338	200	0	1	1	61247181	690	-3.62	10.06	12	0.09	-311.00	112.00	2190	20230526	-48.54	688	20230221	63.81	2190	-48.54	20230526	688	63.81	20230221	2190	-48.54	20230526	688	63.81	20230221	0.00	N	083660	200	122 억		157697	N	N	0	N	00	N
53	20231122	130708	51	100.00	KOSDAQ		화학	N	N	N	N		N	1141	12	2	1.06	53800295	47164	86.53	1143	1155	1128	1467	791	1129	1140.71	0.26	0	694	1170	1149	1129	1108	1088	1160	1119	122	338	200	0	1	1	61247181	699	-3.67	10.19	12	0.08	-311.00	112.00	2190	20230526	-47.90	688	20230221	65.84	2190	-47.90	20230526	688	65.84	20230221	2190	-47.90	20230526	688	65.84	20230221	0.00	N	083660	200	122 억		157697	N	N	0	N	00	N
54	20231122	120711	51	100.00	KOSDAQ		화학	N	N	N	N		N	1149	20	2	1.77	53427787	46838	85.93	1143	1155	1128	1467	791	1129	1140.69	0.26	0	521	1170	1149	1129	1108	1088	1160	1119	122	338	200	0	1	1	61247181	704	-3.69	10.26	12	0.08	-311.00	112.00	2190	20230526	-47.53	688	20230221	67.01	2190	-47.53	20230526	688	67.01	20230221	2190	-47.53	20230526	688	67.01	20230221	0.00	N	083660	200	122 억		157697	N	N	0	N	00	N
55	20231122	110740	51	100.00	KOSDAQ		화학	N	N	N	N		N	1139	10	2	0.89	38357393	33712	61.85	1143	1149	1128	1467	791	1129	1137.80	0.26	0	-277	1170	1149	1129	1108	1088	1160	1119	122	338	200	0	1	1	61247181	698	-3.66	10.17	12	0.06	-311.00	112.00	2190	20230526	-47.99	688	20230221	65.55	2190	-47.99	20230526	688	65.55	20230221	2190	-47.99	20230526	688	65.55	20230221	0.00	N	083660	200	122 억		157697	N	N	0	N	00	N
56	20231122	100721	51	100.00	KOSDAQ		화학	N	N	N	N		N	1148	19	2	1.68	27068746	23746	43.57	1143	1149	1128	1467	791	1129	1139.93	0.26	0	-753	1170	1149	1129	1108	1088	1160	1119	122	338	200	0	1	1	61247181	703	-3.69	10.25	12	0.04	-311.00	112.00	2190	20230526	-47.58	688	20230221	66.86	2190	-47.58	20230526	688	66.86	20230221	2190	-47.58	20230526	688	66.86	20230221	0.00	N	083660	200	122 억		157697	N	N	0	N	00	N
57	20231122	090646	51	100.00	KOSDAQ		화학	N	N	N	N		N	1143	14	2	1.24	7439530	6510	11.94	1143	1143	1138	1467	791	1129	1142.78	0.26	0	-521	1170	1149	1129	1108	1088	1160	1119	122	338	200	0	1	1	61247181	700	-3.68	10.21	12	0.01	-311.00	112.00	2190	20230526	-47.81	688	20230221	66.13	2190	-47.81	20230526	688	66.13	20230221	2190	-47.81	20230526	688	66.13	20230221	0.00	N	083660	200	122 억		157697	N	N	0	N	00	N
58	20231121	160648	51	100.00	KOSDAQ		화학	N	N	N	N		N	1129	0	3	0.00	61757734	54507	76.51	1111	1150	1109	1467	791	1129	1133.02	0.25	0	3997	1161	1144	1117	1100	1073	1153	1109	122	338	200	0	1	1	61247181	691	-3.63	10.08	12	0.09	-311.00	112.00	2190	20230526	-48.45	688	20230221	64.10	2190	-48.45	20230526	688	64.10	20230221	2190	-48.45	20230526	688	64.10	20230221	0.00	N	083660	200	122 억		153700	N	N	0	N	00	N
59	20231121	150648	51	100.00	KOSDAQ		화학	N	N	N	N		N	1131	2	2	0.18	61744184	54495	76.49	1111	1150	1109	1467	791	1129	1133.02	0.25	0	3997	1161	1144	1117	1100	1073	1153	1109	122	338	200	0	1	1	61247181	693	-3.64	10.10	12	0.09	-311.00	112.00	2190	20230526	-48.36	688	20230221	64.39	2190	-48.36	20230526	688	64.39	20230221	2190	-48.36	20230526	688	64.39	20230221	0.00	N	083660	200	122 억		153700	N	N	0	N	00	N
60	20231121	140642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1129	0	3	0.00	59295360	52314	73.43	1111	1150	1109	1467	791	1129	1133.45	0.25	0	4029	1161	1144	1117	1100	1073	1153	1109	122	338	200	0	1	1	61247181	691	-3.63	10.08	12	0.09	-311.00	112.00	2190	20230526	-48.45	688	20230221	64.10	2190	-48.45	20230526	688	64.10	20230221	2190	-48.45	20230526	688	64.10	20230221	0.00	N	083660	200	122 억		153700	N	N	0	N	00	N
61	20231121	130636	51	100.00	KOSDAQ		화학	N	N	N	N		N	1129	0	3	0.00	52601628	46374	65.09	1111	1150	1109	1467	791	1129	1134.29	0.25	0	4018	1161	1144	1117	1100	1073	1153	1109	122	338	200	0	1	1	61247181	691	-3.63	10.08	12	0.08	-311.00	112.00	2190	20230526	-48.45	688	20230221	64.10	2190	-48.45	20230526	688	64.10	20230221	2190	-48.45	20230526	688	64.10	20230221	0.00	N	083660	200	122 억		153700	N	N	0	N	00	N
62	20231121	120635	51	100.00	KOSDAQ		화학	N	N	N	N		N	1139	10	2	0.89	43585056	38390	53.89	1111	1150	1109	1467	791	1129	1135.32	0.25	0	3439	1161	1144	1117	1100	1073	1153	1109	122	338	200	0	1	1	61247181	698	-3.66	10.17	12	0.06	-311.00	112.00	2190	20230526	-47.99	688	20230221	65.55	2190	-47.99	20230526	688	65.55	20230221	2190	-47.99	20230526	688	65.55	20230221	0.00	N	083660	200	122 억		153700	N	N	0	N	00	N
63	20231121	110634	51	100.00	KOSDAQ		화학	N	N	N	N		N	1150	21	2	1.86	33195126	29224	41.02	1111	1150	1109	1467	791	1129	1135.89	0.25	0	2911	1161	1144	1117	1100	1073	1153	1109	122	338	200	0	1	1	61247181	704	-3.70	10.27	12	0.05	-311.00	112.00	2190	20230526	-47.49	688	20230221	67.15	2190	-47.49	20230526	688	67.15	20230221	2190	-47.49	20230526	688	67.15	20230221	0.00	N	083660	200	122 억		153700	N	N	0	N	00	N
64	20231121	100618	51	100.00	KOSDAQ		화학	N	N	N	N		N	1150	21	2	1.86	31688626	27912	39.18	1111	1150	1109	1467	791	1129	1135.30	0.25	0	2643	1161	1144	1117	1100	1073	1153	1109	122	338	200	0	1	1	61247181	704	-3.70	10.27	12	0.05	-311.00	112.00	2190	20230526	-47.49	688	20230221	67.15	2190	-47.49	20230526	688	67.15	20230221	2190	-47.49	20230526	688	67.15	20230221	0.00	N	083660	200	122 억		153700	N	N	0	N	00	N
65	20231121	090628	51	100.00	KOSDAQ		화학	N	N	N	N		N	1129	0	3	0.00	184009	163	0.23	1111	1129	1111	1467	791	1129	1128.89	0.25	0	-162	1161	1144	1117	1100	1073	1153	1109	122	338	200	0	1	1	61247181	691	-3.63	10.08	12	0.00	-311.00	112.00	2190	20230526	-48.45	688	20230221	64.10	2190	-48.45	20230526	688	64.10	20230221	2190	-48.45	20230526	688	64.10	20230221	0.00	N	083660	200	122 억		153700	N	N	0	N	00	N
66	20231120	160632	51	100.00	KOSDAQ		화학	N	N	N	N		N	1129	24	2	2.17	79959870	71241	293.02	1105	1134	1090	1436	774	1105	1122.39	0.25	0	-914	1138	1121	1104	1087	1070	1130	1096	122	331	200	0	1	1	61247181	691	-3.63	10.08	12	0.12	-311.00	112.00	2190	20230526	-48.45	688	20230221	64.10	2190	-48.45	20230526	688	64.10	20230221	2190	-48.45	20230526	688	64.10	20230221	0.00	N	083660	200	122 억		154614	N	N	0	N	00	N
67	20231120	150637	51	100.00	KOSDAQ		화학	N	N	N	N		N	1128	23	2	2.08	72179634	64348	264.66	1105	1134	1090	1436	774	1105	1121.71	0.25	0	-914	1138	1121	1104	1087	1070	1130	1096	122	331	200	0	1	1	61247181	691	-3.63	10.07	12	0.11	-311.00	112.00	2190	20230526	-48.49	688	20230221	63.95	2190	-48.49	20230526	688	63.95	20230221	2190	-48.49	20230526	688	63.95	20230221	0.00	N	083660	200	122 억		154614	N	N	0	N	00	N
68	20231120	140636	51	100.00	KOSDAQ		화학	N	N	N	N		N	1130	25	2	2.26	28042968	25259	103.89	1105	1130	1090	1436	774	1105	1110.22	0.25	0	-1008	1138	1121	1104	1087	1070	1130	1096	122	331	200	0	1	1	61247181	692	-3.63	10.09	12	0.04	-311.00	112.00	2190	20230526	-48.40	688	20230221	64.24	2190	-48.40	20230526	688	64.24	20230221	2190	-48.40	20230526	688	64.24	20230221	0.00	N	083660	200	122 억		154614	N	N	0	N	00	N
69	20231120	130631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1105	0	3	0.00	14286618	12911	53.10	1105	1121	1090	1436	774	1105	1106.55	0.25	0	-1174	1138	1121	1104	1087	1070	1130	1096	122	331	200	0	1	1	61247181	677	-3.55	9.87	12	0.02	-311.00	112.00	2190	20230526	-49.54	688	20230221	60.61	2190	-49.54	20230526	688	60.61	20230221	2190	-49.54	20230526	688	60.61	20230221	0.00	N	083660	200	122 억		154614	N	N	0	N	00	N
70	20231120	120633	51	100.00	KOSDAQ		화학	N	N	N	N		N	1105	0	3	0.00	11716706	10583	43.53	1105	1121	1090	1436	774	1105	1107.13	0.25	0	-1295	1138	1121	1104	1087	1070	1130	1096	122	331	200	0	1	1	61247181	677	-3.55	9.87	12	0.02	-311.00	112.00	2190	20230526	-49.54	688	20230221	60.61	2190	-49.54	20230526	688	60.61	20230221	2190	-49.54	20230526	688	60.61	20230221	0.00	N	083660	200	122 억		154614	N	N	0	N	00	N
71	20231120	110632	51	100.00	KOSDAQ		화학	N	N	N	N		N	1104	-1	5	-0.09	11293206	10199	41.95	1105	1121	1090	1436	774	1105	1107.29	0.25	0	-1185	1138	1121	1104	1087	1070	1130	1096	122	331	200	0	1	1	61247181	676	-3.55	9.86	12	0.02	-311.00	112.00	2190	20230526	-49.59	688	20230221	60.47	2190	-49.59	20230526	688	60.47	20230221	2190	-49.59	20230526	688	60.47	20230221	0.00	N	083660	200	122 억		154614	N	N	0	N	00	N
72	20231120	100629	51	100.00	KOSDAQ		화학	N	N	N	N		N	1110	5	2	0.45	6632358	5981	24.60	1105	1121	1090	1436	774	1105	1108.90	0.25	0	-152	1138	1121	1104	1087	1070	1130	1096	122	331	200	0	1	1	61247181	680	-3.57	9.91	12	0.01	-311.00	112.00	2190	20230526	-49.32	688	20230221	61.34	2190	-49.32	20230526	688	61.34	20230221	2190	-49.32	20230526	688	61.34	20230221	0.00	N	083660	200	122 억		154614	N	N	0	N	00	N
73	20231120	090635	51	100.00	KOSDAQ		화학	N	N	N	N		N	1110	5	2	0.45	111610	101	0.42	1105	1110	1105	1436	774	1105	1105.05	0.25	0	-101	1138	1121	1104	1087	1070	1130	1096	122	331	200	0	1	1	61247181	680	-3.57	9.91	12	0.00	-311.00	112.00	2190	20230526	-49.32	688	20230221	61.34	2190	-49.32	20230526	688	61.34	20230221	2190	-49.32	20230526	688	61.34	20230221	0.00	N	083660	200	122 억		154614	N	N	0	N	00	N
74	20231117	160648	51	100.00	KOSDAQ		화학	N	N	N	N		N	1105	18	2	1.66	26682470	24313	105.41	1087	1121	1087	1413	761	1087	1097.46	0.26	0	-2603	1157	1122	1101	1066	1045	1111	1055	122	326	200	0	1	1	61247181	677	-3.55	9.87	12	0.04	-311.00	112.00	2190	20230526	-49.54	688	20230221	60.61	2190	-49.54	20230526	688	60.61	20230221	2190	-49.54	20230526	688	60.61	20230221	0.00	N	083660	200	122 억		157167	N	N	0	N	00	N
75	20231117	150652	51	100.00	KOSDAQ		화학	N	N	N	N		N	1105	18	2	1.66	23850011	21748	94.29	1087	1121	1087	1413	761	1087	1096.65	0.26	0	-2603	1157	1122	1101	1066	1045	1111	1055	122	326	200	0	1	1	61247181	677	-3.55	9.87	12	0.04	-311.00	112.00	2190	20230526	-49.54	688	20230221	60.61	2190	-49.54	20230526	688	60.61	20230221	2190	-49.54	20230526	688	60.61	20230221	0.00	N	083660	200	122 억		157167	N	N	0	N	00	N
76	20231117	140649	51	100.00	KOSDAQ		화학	N	N	N	N		N	1101	14	2	1.29	15998647	14627	63.42	1087	1121	1087	1413	761	1087	1093.78	0.26	0	-2475	1157	1122	1101	1066	1045	1111	1055	122	326	200	0	1	1	61247181	674	-3.54	9.83	12	0.02	-311.00	112.00	2190	20230526	-49.73	688	20230221	60.03	2190	-49.73	20230526	688	60.03	20230221	2190	-49.73	20230526	688	60.03	20230221	0.00	N	083660	200	122 억		157167	N	N	0	N	00	N
77	20231117	130648	51	100.00	KOSDAQ		화학	N	N	N	N		N	1101	14	2	1.29	14787547	13527	58.65	1087	1121	1087	1413	761	1087	1093.19	0.26	0	-2350	1157	1122	1101	1066	1045	1111	1055	122	326	200	0	1	1	61247181	674	-3.54	9.83	12	0.02	-311.00	112.00	2190	20230526	-49.73	688	20230221	60.03	2190	-49.73	20230526	688	60.03	20230221	2190	-49.73	20230526	688	60.03	20230221	0.00	N	083660	200	122 억		157167	N	N	0	N	00	N
78	20231117	120649	51	100.00	KOSDAQ		화학	N	N	N	N		N	1100	13	2	1.20	13668467	12508	54.23	1087	1121	1087	1413	761	1087	1092.78	0.26	0	-2337	1157	1122	1101	1066	1045	1111	1055	122	326	200	0	1	1	61247181	674	-3.54	9.82	12	0.02	-311.00	112.00	2190	20230526	-49.77	688	20230221	59.88	2190	-49.77	20230526	688	59.88	20230221	2190	-49.77	20230526	688	59.88	20230221	0.00	N	083660	200	122 억		157167	N	N	0	N	00	N
79	20231117	110651	51	100.00	KOSDAQ		화학	N	N	N	N		N	1106	19	2	1.75	11357593	10412	45.14	1087	1121	1087	1413	761	1087	1090.82	0.26	0	-1325	1157	1122	1101	1066	1045	1111	1055	122	326	200	0	1	1	61247181	677	-3.56	9.88	12	0.02	-311.00	112.00	2190	20230526	-49.50	688	20230221	60.76	2190	-49.50	20230526	688	60.76	20230221	2190	-49.50	20230526	688	60.76	20230221	0.00	N	083660	200	122 억		157167	N	N	0	N	00	N
80	20231117	100649	51	100.00	KOSDAQ		화학	N	N	N	N		N	1094	7	2	0.64	4993436	4575	19.84	1087	1121	1087	1413	761	1087	1091.46	0.26	0	-1112	1157	1122	1101	1066	1045	1111	1055	122	326	200	0	1	1	61247181	670	-3.52	9.77	12	0.01	-311.00	112.00	2190	20230526	-50.05	688	20230221	59.01	2190	-50.05	20230526	688	59.01	20230221	2190	-50.05	20230526	688	59.01	20230221	0.00	N	083660	200	122 억		157167	N	N	0	N	00	N
81	20231117	090651	51	100.00	KOSDAQ		화학	N	N	N	N		N	1121	34	2	3.13	56592	52	0.23	1087	1121	1087	1413	761	1087	1088.31	0.26	0	-50	1157	1122	1101	1066	1045	1111	1055	122	326	200	0	1	1	61247181	687	-3.60	10.01	12	0.00	-311.00	112.00	2190	20230526	-48.81	688	20230221	62.94	2190	-48.81	20230526	688	62.94	20230221	2190	-48.81	20230526	688	62.94	20230221	0.00	N	083660	200	122 억		157167	N	N	0	N	00	N
82	20231116	160650	51	100.00	KOSDAQ		화학	N	N	N	N		N	1104	-21	5	-1.87	23711313	21710	86.03	1125	1136	1080	1462	788	1125	1092.18	0.26	0	-1062	1203	1163	1114	1074	1025	1184	1095	122	337	200	0	1	1	61247181	676	-3.55	9.86	12	0.04	-311.00	112.00	2190	20230526	-49.59	688	20230221	60.47	2190	-49.59	20230526	688	60.47	20230221	2190	-49.59	20230526	688	60.47	20230221	0.00	N	083660	200	122 억		158178	N	N	0	N	00	N
83	20231116	150646	51	100.00	KOSDAQ		화학	N	N	N	N		N	1110	-15	5	-1.33	19247926	17616	69.81	1125	1136	1080	1462	788	1125	1092.64	0.26	0	-458	1203	1163	1114	1074	1025	1184	1095	122	337	200	0	1	1	61247181	680	-3.57	9.91	12	0.03	-311.00	112.00	2190	20230526	-49.32	688	20230221	61.34	2190	-49.32	20230526	688	61.34	20230221	2190	-49.32	20230526	688	61.34	20230221	0.00	N	083660	200	122 억		158178	N	N	0	N	00	N
84	20231116	140624	51	100.00	KOSDAQ		화학	N	N	N	N		N	1113	-12	5	-1.07	10631630	9693	38.41	1125	1136	1080	1462	788	1125	1096.84	0.26	0	-343	1203	1163	1114	1074	1025	1184	1095	122	337	200	0	1	1	61247181	682	-3.58	9.94	12	0.02	-311.00	112.00	2190	20230526	-49.18	688	20230221	61.77	2190	-49.18	20230526	688	61.77	20230221	2190	-49.18	20230526	688	61.77	20230221	0.00	N	083660	200	122 억		158178	N	N	0	N	00	N
85	20231116	130645	51	100.00	KOSDAQ		화학	N	N	N	N		N	1108	-17	5	-1.51	10314410	9407	37.28	1125	1136	1080	1462	788	1125	1096.46	0.26	0	-173	1203	1163	1114	1074	1025	1184	1095	122	337	200	0	1	1	61247181	679	-3.56	9.89	12	0.02	-311.00	112.00	2190	20230526	-49.41	688	20230221	61.05	2190	-49.41	20230526	688	61.05	20230221	2190	-49.41	20230526	688	61.05	20230221	0.00	N	083660	200	122 억		158178	N	N	0	N	00	N
86	20231116	120647	51	100.00	KOSDAQ		화학	N	N	N	N		N	1108	-17	5	-1.51	7838247	7151	28.34	1125	1136	1080	1462	788	1125	1096.11	0.26	0	-48	1203	1163	1114	1074	1025	1184	1095	122	337	200	0	1	1	61247181	679	-3.56	9.89	12	0.01	-311.00	112.00	2190	20230526	-49.41	688	20230221	61.05	2190	-49.41	20230526	688	61.05	20230221	2190	-49.41	20230526	688	61.05	20230221	0.00	N	083660	200	122 억		158178	N	N	0	N	00	N
87	20231116	110644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1116	-9	5	-0.80	7625195	6959	27.58	1125	1136	1080	1462	788	1125	1095.73	0.26	0	-18	1203	1163	1114	1074	1025	1184	1095	122	337	200	0	1	1	61247181	684	-3.59	9.96	12	0.01	-311.00	112.00	2190	20230526	-49.04	688	20230221	62.21	2190	-49.04	20230526	688	62.21	20230221	2190	-49.04	20230526	688	62.21	20230221	0.00	N	083660	200	122 억		158178	N	N	0	N	00	N
88	20231116	100645	51	100.00	KOSDAQ		화학	N	N	N	N		N	1120	-5	5	-0.44	109012	99	0.39	1125	1125	1080	1462	788	1125	1101.13	0.26	0	-18	1203	1163	1114	1074	1025	1184	1095	122	337	200	0	1	1	61247181	686	-3.60	10.00	12	0.00	-311.00	112.00	2190	20230526	-48.86	688	20230221	62.79	2190	-48.86	20230526	688	62.79	20230221	2190	-48.86	20230526	688	62.79	20230221	0.00	N	083660	200	122 억		158178	N	N	0	N	00	N
89	20231116	090646	51	100.00	KOSDAQ		화학	N	N	N	N		N	1125	0	3	0.00	0	0	0.00	0	0	0	1462	788	1125	0.00	0.26	0	0	1203	1163	1114	1074	1025	1184	1095	122	337	200	0	1	1	61247181	689	-3.62	10.04	12	0.00	-311.00	112.00	2190	20230526	-48.63	688	20230221	63.52	2190	-48.63	20230526	688	63.52	20230221	2190	-48.63	20230526	688	63.52	20230221	0.00	N	083660	200	122 억		158178	N	N	0	N	00	N
90	20231115	160603	51	100.00	KOSDAQ		화학	N	N	N	N		N	1125	10	2	0.90	25833783	23539	109.41	1093	1154	1065	1449	781	1115	1097.49	0.26	0	-3641	1173	1143	1110	1080	1047	1159	1096	122	334	200	0	1	1	61247181	689	-3.62	10.04	12	0.04	-311.00	112.00	2190	20230526	-48.63	688	20230221	63.52	2190	-48.63	20230526	688	63.52	20230221	2190	-48.63	20230526	688	63.52	20230221	0.00	N	083660	200	122 억		161819	N	N	0	N	00	N
91	20231115	150655	51	100.00	KOSDAQ		화학	N	N	N	N		N	1126	11	2	0.99	25638033	23365	108.60	1093	1154	1065	1449	781	1115	1097.28	0.26	0	-3644	1173	1143	1110	1080	1047	1159	1096	122	334	200	0	1	1	61247181	690	-3.62	10.05	12	0.04	-311.00	112.00	2190	20230526	-48.58	688	20230221	63.66	2190	-48.58	20230526	688	63.66	20230221	2190	-48.58	20230526	688	63.66	20230221	0.00	N	083660	200	122 억		161819	N	N	0	N	00	N
92	20231115	140652	51	100.00	KOSDAQ		화학	N	N	N	N		N	1119	4	2	0.36	22667521	20709	96.26	1093	1154	1065	1449	781	1115	1094.57	0.26	0	-3700	1173	1143	1110	1080	1047	1159	1096	122	334	200	0	1	1	61247181	685	-3.60	9.99	12	0.03	-311.00	112.00	2190	20230526	-48.90	688	20230221	62.65	2190	-48.90	20230526	688	62.65	20230221	2190	-48.90	20230526	688	62.65	20230221	0.00	N	083660	200	122 억		161819	N	N	0	N	00	N
93	20231115	130655	51	100.00	KOSDAQ		화학	N	N	N	N		N	1130	15	2	1.35	20477817	18758	87.19	1093	1154	1065	1449	781	1115	1091.68	0.26	0	-2790	1173	1143	1110	1080	1047	1159	1096	122	334	200	0	1	1	61247181	692	-3.63	10.09	12	0.03	-311.00	112.00	2190	20230526	-48.40	688	20230221	64.24	2190	-48.40	20230526	688	64.24	20230221	2190	-48.40	20230526	688	64.24	20230221	0.00	N	083660	200	122 억		161819	N	N	0	N	00	N
94	20231115	120657	51	100.00	KOSDAQ		화학	N	N	N	N		N	1105	-10	5	-0.90	16032893	14788	68.74	1093	1154	1065	1449	781	1115	1084.18	0.26	0	-1767	1173	1143	1110	1080	1047	1159	1096	122	334	200	0	1	1	61247181	677	-3.55	9.87	12	0.02	-311.00	112.00	2190	20230526	-49.54	688	20230221	60.61	2190	-49.54	20230526	688	60.61	20230221	2190	-49.54	20230526	688	60.61	20230221	0.00	N	083660	200	122 억		161819	N	N	0	N	00	N
95	20231115	110703	51	100.00	KOSDAQ		화학	N	N	N	N		N	1093	-22	5	-1.97	15058016	13901	64.61	1093	1154	1065	1449	781	1115	1083.23	0.26	0	-1381	1173	1143	1110	1080	1047	1159	1096	122	334	200	0	1	1	61247181	669	-3.51	9.76	12	0.02	-311.00	112.00	2190	20230526	-50.09	688	20230221	58.87	2190	-50.09	20230526	688	58.87	20230221	2190	-50.09	20230526	688	58.87	20230221	0.00	N	083660	200	122 억		161819	N	N	0	N	00	N
96	20231115	100657	51	100.00	KOSDAQ		화학	N	N	N	N		N	1094	-21	5	-1.88	14386419	13283	61.74	1093	1154	1065	1449	781	1115	1083.07	0.26	0	-1366	1173	1143	1110	1080	1047	1159	1096	122	334	200	0	1	1	61247181	670	-3.52	9.77	12	0.02	-311.00	112.00	2190	20230526	-50.05	688	20230221	59.01	2190	-50.05	20230526	688	59.01	20230221	2190	-50.05	20230526	688	59.01	20230221	0.00	N	083660	200	122 억		161819	N	N	0	N	00	N
97	20231115	090650	51	100.00	KOSDAQ		화학	N	N	N	N		N	1065	-50	5	-4.48	2131428	2000	9.30	1093	1093	1065	1449	781	1115	1065.71	0.26	0	0	1173	1143	1110	1080	1047	1159	1096	122	334	200	0	1	1	61247181	652	-3.42	9.51	12	0.00	-311.00	112.00	2190	20230526	-51.37	688	20230221	54.80	2190	-51.37	20230526	688	54.80	20230221	2190	-51.37	20230526	688	54.80	20230221	0.00	N	083660	200	122 억		161819	Y	N	0	N	00	N
98	20231114	160643	51	100.00	KOSDAQ		화학	N	N	N	N		N	1115	28	2	2.58	23770758	21514	127.98	1087	1140	1077	1413	761	1087	1104.90	0.26	0	1441	1184	1135	1111	1062	1038	1123	1050	122	326	200	0	1	1	61247181	683	-3.59	9.96	12	0.04	-311.00	112.00	2190	20230526	-49.09	688	20230221	62.06	2190	-49.09	20230526	688	62.06	20230221	2190	-49.09	20230526	688	62.06	20230221	0.00	N	083660	200	122 억		160378	N	N	0	N	00	N
99	20231114	150644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1114	27	2	2.48	22037051	19939	118.61	1087	1140	1077	1413	761	1087	1105.22	0.26	0	369	1184	1135	1111	1062	1038	1123	1050	122	326	200	0	1	1	61247181	682	-3.58	9.95	12	0.03	-311.00	112.00	2190	20230526	-49.13	688	20230221	61.92	2190	-49.13	20230526	688	61.92	20230221	2190	-49.13	20230526	688	61.92	20230221	0.00	N	083660	200	122 억		160378	N	N	0	N	00	N
100	20231114	140644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1110	23	2	2.12	18555941	16770	99.76	1087	1140	1077	1413	761	1087	1106.50	0.26	0	20	1184	1135	1111	1062	1038	1123	1050	122	326	200	0	1	1	61247181	680	-3.57	9.91	12	0.03	-311.00	112.00	2190	20230526	-49.32	688	20230221	61.34	2190	-49.32	20230526	688	61.34	20230221	2190	-49.32	20230526	688	61.34	20230221	0.00	N	083660	200	122 억		160378	N	N	0	N	00	N
101	20231114	130645	51	100.00	KOSDAQ		화학	N	N	N	N		N	1117	30	2	2.76	14455126	13078	77.79	1087	1140	1077	1413	761	1087	1105.30	0.26	0	17	1184	1135	1111	1062	1038	1123	1050	122	326	200	0	1	1	61247181	684	-3.59	9.97	12	0.02	-311.00	112.00	2190	20230526	-49.00	688	20230221	62.35	2190	-49.00	20230526	688	62.35	20230221	2190	-49.00	20230526	688	62.35	20230221	0.00	N	083660	200	122 억		160378	N	N	0	N	00	N
102	20231114	120646	51	100.00	KOSDAQ		화학	N	N	N	N		N	1118	31	2	2.85	9924338	9021	53.66	1087	1140	1077	1413	761	1087	1100.14	0.26	0	27	1184	1135	1111	1062	1038	1123	1050	122	326	200	0	1	1	61247181	685	-3.59	9.98	12	0.01	-311.00	112.00	2190	20230526	-48.95	688	20230221	62.50	2190	-48.95	20230526	688	62.50	20230221	2190	-48.95	20230526	688	62.50	20230221	0.00	N	083660	200	122 억		160378	N	N	0	N	00	N
103	20231114	110653	51	100.00	KOSDAQ		화학	N	N	N	N		N	1101	14	2	1.29	8086204	7357	43.76	1087	1140	1077	1413	761	1087	1099.12	0.26	0	17	1184	1135	1111	1062	1038	1123	1050	122	326	200	0	1	1	61247181	674	-3.54	9.83	12	0.01	-311.00	112.00	2190	20230526	-49.73	688	20230221	60.03	2190	-49.73	20230526	688	60.03	20230221	2190	-49.73	20230526	688	60.03	20230221	0.00	N	083660	200	122 억		160378	N	N	0	N	00	N
104	20231114	100646	51	100.00	KOSDAQ		화학	N	N	N	N		N	1106	19	2	1.75	5083918	4628	27.53	1087	1140	1077	1413	761	1087	1098.51	0.26	0	183	1184	1135	1111	1062	1038	1123	1050	122	326	200	0	1	1	61247181	677	-3.56	9.88	12	0.01	-311.00	112.00	2190	20230526	-49.50	688	20230221	60.76	2190	-49.50	20230526	688	60.76	20230221	2190	-49.50	20230526	688	60.76	20230221	0.00	N	083660	200	122 억		160378	N	N	0	N	00	N
105	20231114	090639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1109	22	2	2.02	1857601	1713	10.19	1087	1140	1077	1413	761	1087	1084.41	0.26	0	321	1184	1135	1111	1062	1038	1123	1050	122	326	200	0	1	1	61247181	679	-3.57	9.90	12	0.00	-311.00	112.00	2190	20230526	-49.36	688	20230221	61.19	2190	-49.36	20230526	688	61.19	20230221	2190	-49.36	20230526	688	61.19	20230221	0.00	N	083660	200	122 억		160378	N	N	0	N	00	N
106	20231113	160635	51	100.00	KOSDAQ		화학	N	N	N	N		N	1087	-51	5	-4.48	18669553	16811	80.32	1160	1160	1087	1479	797	1138	1110.87	0.27	0	-5848	1203	1170	1140	1107	1077	1187	1124	122	341	200	0	1	1	61247181	666	-3.50	9.71	12	0.03	-311.00	112.00	2190	20230526	-50.37	688	20230221	57.99	2190	-50.37	20230526	688	57.99	20230221	2190	-50.37	20230526	688	57.99	20230221	0.00	N	083660	200	122 억		166226	N	N	0	N	00	N
107	20231113	150634	51	100.00	KOSDAQ		화학	N	N	N	N		N	1108	-30	5	-2.64	18373889	16539	79.02	1160	1160	1096	1479	797	1138	1110.94	0.27	0	-5863	1203	1170	1140	1107	1077	1187	1124	122	341	200	0	1	1	61247181	679	-3.56	9.89	12	0.03	-311.00	112.00	2190	20230526	-49.41	688	20230221	61.05	2190	-49.41	20230526	688	61.05	20230221	2190	-49.41	20230526	688	61.05	20230221	0.00	N	083660	200	122 억		166226	N	N	0	N	00	N
108	20231113	140632	51	100.00	KOSDAQ		화학	N	N	N	N		N	1096	-42	5	-3.69	16413712	14763	70.54	1160	1160	1096	1479	797	1138	1111.81	0.27	0	-4097	1203	1170	1140	1107	1077	1187	1124	122	341	200	0	1	1	61247181	671	-3.52	9.79	12	0.02	-311.00	112.00	2190	20230526	-49.95	688	20230221	59.30	2190	-49.95	20230526	688	59.30	20230221	2190	-49.95	20230526	688	59.30	20230221	0.00	N	083660	200	122 억		166226	N	N	0	N	00	N
109	20231113	130631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-24	5	-2.11	11309148	10133	48.42	1160	1160	1108	1479	797	1138	1116.07	0.27	0	-3842	1203	1170	1140	1107	1077	1187	1124	122	341	200	0	1	1	61247181	682	-3.58	9.95	12	0.02	-311.00	112.00	2190	20230526	-49.13	688	20230221	61.92	2190	-49.13	20230526	688	61.92	20230221	2190	-49.13	20230526	688	61.92	20230221	0.00	N	083660	200	122 억		166226	N	N	0	N	00	N
110	20231113	120631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1124	-14	5	-1.23	10295332	9231	44.11	1160	1160	1108	1479	797	1138	1115.30	0.27	0	-3140	1203	1170	1140	1107	1077	1187	1124	122	341	200	0	1	1	61247181	688	-3.61	10.04	12	0.02	-311.00	112.00	2190	20230526	-48.68	688	20230221	63.37	2190	-48.68	20230526	688	63.37	20230221	2190	-48.68	20230526	688	63.37	20230221	0.00	N	083660	200	122 억		166226	N	N	0	N	00	N
111	20231113	110629	51	100.00	KOSDAQ		화학	N	N	N	N		N	1121	-17	5	-1.49	9626056	8632	41.24	1160	1160	1108	1479	797	1138	1115.16	0.27	0	-2945	1203	1170	1140	1107	1077	1187	1124	122	341	200	0	1	1	61247181	687	-3.60	10.01	12	0.01	-311.00	112.00	2190	20230526	-48.81	688	20230221	62.94	2190	-48.81	20230526	688	62.94	20230221	2190	-48.81	20230526	688	62.94	20230221	0.00	N	083660	200	122 억		166226	N	N	0	N	00	N
112	20231113	100628	51	100.00	KOSDAQ		화학	N	N	N	N		N	1121	-17	5	-1.49	2868073	2568	12.27	1160	1160	1111	1479	797	1138	1116.85	0.27	0	-1740	1203	1170	1140	1107	1077	1187	1124	122	341	200	0	1	1	61247181	687	-3.60	10.01	12	0.00	-311.00	112.00	2190	20230526	-48.81	688	20230221	62.94	2190	-48.81	20230526	688	62.94	20230221	2190	-48.81	20230526	688	62.94	20230221	0.00	N	083660	200	122 억		166226	N	N	0	N	00	N
113	20231113	090633	51	100.00	KOSDAQ		화학	N	N	N	N		N	1115	-23	5	-2.02	1580483	1415	6.76	1160	1160	1115	1479	797	1138	1116.95	0.27	0	-972	1203	1170	1140	1107	1077	1187	1124	122	341	200	0	1	1	61247181	683	-3.59	9.96	12	0.00	-311.00	112.00	2190	20230526	-49.09	688	20230221	62.06	2190	-49.09	20230526	688	62.06	20230221	2190	-49.09	20230526	688	62.06	20230221	0.00	N	083660	200	122 억		166226	N	N	0	N	00	N
114	20231110	160649	51	100.00	KOSDAQ		화학	N	N	N	N		N	1138	-8	5	-0.70	23299609	20847	43.36	1122	1173	1110	1489	803	1146	1117.65	0.28	0	-3780	1198	1172	1144	1118	1090	1185	1131	122	343	200	0	1	1	61247181	697	-3.66	10.16	12	0.03	-311.00	112.00	2190	20230526	-48.04	688	20230221	65.41	2190	-48.04	20230526	688	65.41	20230221	2190	-48.04	20230526	688	65.41	20230221	0.00	N	083660	200	122 억		170006	N	N	0	N	00	N
115	20231110	150642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1132	-14	5	-1.22	21833253	19552	40.67	1122	1173	1110	1489	803	1146	1116.68	0.28	0	-3770	1198	1172	1144	1118	1090	1185	1131	122	343	200	0	1	1	61247181	693	-3.64	10.11	12	0.03	-311.00	112.00	2190	20230526	-48.31	688	20230221	64.53	2190	-48.31	20230526	688	64.53	20230221	2190	-48.31	20230526	688	64.53	20230221	0.00	N	083660	200	122 억		170006	N	N	0	N	00	N
116	20231110	140635	51	100.00	KOSDAQ		화학	N	N	N	N		N	1113	-33	5	-2.88	21581871	19329	40.20	1122	1173	1110	1489	803	1146	1116.55	0.28	0	-3597	1198	1172	1144	1118	1090	1185	1131	122	343	200	0	1	1	61247181	682	-3.58	9.94	12	0.03	-311.00	112.00	2190	20230526	-49.18	688	20230221	61.77	2190	-49.18	20230526	688	61.77	20230221	2190	-49.18	20230526	688	61.77	20230221	0.00	N	083660	200	122 억		170006	N	N	0	N	00	N
117	20231110	130638	51	100.00	KOSDAQ		화학	N	N	N	N		N	1130	-16	5	-1.40	21470624	19230	40.00	1122	1173	1110	1489	803	1146	1116.52	0.28	0	-3550	1198	1172	1144	1118	1090	1185	1131	122	343	200	0	1	1	61247181	692	-3.63	10.09	12	0.03	-311.00	112.00	2190	20230526	-48.40	688	20230221	64.24	2190	-48.40	20230526	688	64.24	20230221	2190	-48.40	20230526	688	64.24	20230221	0.00	N	083660	200	122 억		170006	N	N	0	N	00	N
118	20231110	120639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1133	-13	5	-1.13	6529878	5831	12.13	1122	1173	1110	1489	803	1146	1119.86	0.28	0	-3063	1198	1172	1144	1118	1090	1185	1131	122	343	200	0	1	1	61247181	694	-3.64	10.12	12	0.01	-311.00	112.00	2190	20230526	-48.26	688	20230221	64.68	2190	-48.26	20230526	688	64.68	20230221	2190	-48.26	20230526	688	64.68	20230221	0.00	N	083660	200	122 억		170006	N	N	0	N	00	N
119	20231110	110631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1133	-13	5	-1.13	5325669	4766	9.91	1122	1173	1110	1489	803	1146	1117.43	0.28	0	-2572	1198	1172	1144	1118	1090	1185	1131	122	343	200	0	1	1	61247181	694	-3.64	10.12	12	0.01	-311.00	112.00	2190	20230526	-48.26	688	20230221	64.68	2190	-48.26	20230526	688	64.68	20230221	2190	-48.26	20230526	688	64.68	20230221	0.00	N	083660	200	122 억		170006	N	N	0	N	00	N
120	20231110	100638	51	100.00	KOSDAQ		화학	N	N	N	N		N	1122	-24	5	-2.09	5286505	4731	9.84	1122	1173	1110	1489	803	1146	1117.42	0.28	0	-2537	1198	1172	1144	1118	1090	1185	1131	122	343	200	0	1	1	61247181	687	-3.61	10.02	12	0.01	-311.00	112.00	2190	20230526	-48.77	688	20230221	63.08	2190	-48.77	20230526	688	63.08	20230221	2190	-48.77	20230526	688	63.08	20230221	0.00	N	083660	200	122 억		170006	N	N	0	N	00	N
121	20231110	090626	51	100.00	KOSDAQ		화학	N	N	N	N		N	1173	27	2	2.36	318080	283	0.59	1122	1173	1122	1489	803	1146	1123.96	0.28	0	-2	1198	1172	1144	1118	1090	1185	1131	122	343	200	0	1	1	61247181	718	-3.77	10.47	12	0.00	-311.00	112.00	2190	20230526	-46.44	688	20230221	70.49	2190	-46.44	20230526	688	70.49	20230221	2190	-46.44	20230526	688	70.49	20230221	0.00	N	083660	200	122 억		170006	N	N	0	N	00	N
122	20231109	160620	51	100.00	KOSDAQ		화학	N	N	N	N		N	1146	12	2	1.06	55628596	48079	142.48	1134	1170	1116	1474	794	1134	1157.02	0.28	0	-3958	1186	1160	1130	1104	1074	1145	1089	122	340	200	0	1	1	61247181	702	-3.68	10.23	12	0.08	-311.00	112.00	2190	20230526	-47.67	688	20230221	66.57	2190	-47.67	20230526	688	66.57	20230221	2190	-47.67	20230526	688	66.57	20230221	0.00	N	083660	200	122 억		173964	N	N	0	N	00	N
123	20231109	150621	51	100.00	KOSDAQ		화학	N	N	N	N		N	1141	7	2	0.62	53886263	46556	137.97	1134	1170	1116	1474	794	1134	1157.45	0.28	0	-3958	1186	1160	1130	1104	1074	1145	1089	122	340	200	0	1	1	61247181	699	-3.67	10.19	12	0.08	-311.00	112.00	2190	20230526	-47.90	688	20230221	65.84	2190	-47.90	20230526	688	65.84	20230221	2190	-47.90	20230526	688	65.84	20230221	0.00	N	083660	200	122 억		173964	N	N	0	N	00	N
124	20231109	140619	51	100.00	KOSDAQ		화학	N	N	N	N		N	1148	14	2	1.23	52820525	45615	135.18	1134	1170	1116	1474	794	1134	1157.96	0.28	0	-3985	1186	1160	1130	1104	1074	1145	1089	122	340	200	0	1	1	61247181	703	-3.69	10.25	12	0.07	-311.00	112.00	2190	20230526	-47.58	688	20230221	66.86	2190	-47.58	20230526	688	66.86	20230221	2190	-47.58	20230526	688	66.86	20230221	0.00	N	083660	200	122 억		173964	N	N	0	N	00	N
125	20231109	130622	51	100.00	KOSDAQ		화학	N	N	N	N		N	1149	15	2	1.32	52644914	45462	134.73	1134	1170	1116	1474	794	1134	1158.00	0.28	0	-3888	1186	1160	1130	1104	1074	1145	1089	122	340	200	0	1	1	61247181	704	-3.69	10.26	12	0.07	-311.00	112.00	2190	20230526	-47.53	688	20230221	67.01	2190	-47.53	20230526	688	67.01	20230221	2190	-47.53	20230526	688	67.01	20230221	0.00	N	083660	200	122 억		173964	N	N	0	N	00	N
126	20231109	120625	51	100.00	KOSDAQ		화학	N	N	N	N		N	1168	34	2	3.00	47724921	41198	122.09	1134	1170	1116	1474	794	1134	1158.43	0.28	0	-4094	1186	1160	1130	1104	1074	1145	1089	122	340	200	0	1	1	61247181	715	-3.76	10.43	12	0.07	-311.00	112.00	2190	20230526	-46.67	688	20230221	69.77	2190	-46.67	20230526	688	69.77	20230221	2190	-46.67	20230526	688	69.77	20230221	0.00	N	083660	200	122 억		173964	N	N	0	N	00	N
127	20231109	110622	51	100.00	KOSDAQ		화학	N	N	N	N		N	1163	29	2	2.56	45372850	39174	116.09	1134	1170	1116	1474	794	1134	1158.24	0.28	0	-3372	1186	1160	1130	1104	1074	1145	1089	122	340	200	0	1	1	61247181	712	-3.74	10.38	12	0.06	-311.00	112.00	2190	20230526	-46.89	688	20230221	69.04	2190	-46.89	20230526	688	69.04	20230221	2190	-46.89	20230526	688	69.04	20230221	0.00	N	083660	200	122 억		173964	N	N	0	N	00	N
128	20231109	100619	51	100.00	KOSDAQ		화학	N	N	N	N		N	1170	36	2	3.17	29825399	25659	76.04	1134	1170	1116	1474	794	1134	1162.38	0.28	0	-1199	1186	1160	1130	1104	1074	1145	1089	122	340	200	0	1	1	61247181	717	-3.76	10.45	12	0.04	-311.00	112.00	2190	20230526	-46.58	688	20230221	70.06	2190	-46.58	20230526	688	70.06	20230221	2190	-46.58	20230526	688	70.06	20230221	0.00	N	083660	200	122 억		173964	N	N	0	N	00	N
129	20231109	090620	51	100.00	KOSDAQ		화학	N	N	N	N		N	1134	0	3	0.00	0	0	0.00	0	0	0	1474	794	1134	0.00	0.28	0	0	1186	1160	1130	1104	1074	1145	1089	122	340	200	0	1	1	61247181	695	-3.65	10.12	12	0.00	-311.00	112.00	2190	20230526	-48.22	688	20230221	64.83	2190	-48.22	20230526	688	64.83	20230221	2190	-48.22	20230526	688	64.83	20230221	0.00	N	083660	200	122 억		173964	N	N	0	N	00	N
130	20231108	160615	51	100.00	KOSDAQ		화학	N	N	N	N		N	1134	0	3	0.00	37352078	33744	86.67	1156	1156	1100	1474	794	1134	1106.93	0.29	0	-2173	1212	1173	1117	1078	1022	1145	1050	122	340	200	0	1	1	61247181	695	-3.65	10.12	12	0.06	-311.00	112.00	2190	20230526	-48.22	688	20230221	64.83	2190	-48.22	20230526	688	64.83	20230221	2190	-48.22	20230526	688	64.83	20230221	0.00	N	083660	200	122 억		176137	N	N	0	N	00	N
131	20231108	150618	51	100.00	KOSDAQ		화학	N	N	N	N		N	1117	-17	5	-1.50	36377453	32881	84.45	1156	1156	1100	1474	794	1134	1106.34	0.29	0	-2036	1212	1173	1117	1078	1022	1145	1050	122	340	200	0	1	1	61247181	684	-3.59	9.97	12	0.05	-311.00	112.00	2190	20230526	-49.00	688	20230221	62.35	2190	-49.00	20230526	688	62.35	20230221	2190	-49.00	20230526	688	62.35	20230221	0.00	N	083660	200	122 억		176137	N	N	0	N	00	N
132	20231108	140616	51	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-16	5	-1.41	34847226	31511	80.93	1156	1156	1100	1474	794	1134	1105.87	0.29	0	-2030	1212	1173	1117	1078	1022	1145	1050	122	340	200	0	1	1	61247181	685	-3.59	9.98	12	0.05	-311.00	112.00	2190	20230526	-48.95	688	20230221	62.50	2190	-48.95	20230526	688	62.50	20230221	2190	-48.95	20230526	688	62.50	20230221	0.00	N	083660	200	122 억		176137	N	N	0	N	00	N
133	20231108	130617	51	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-16	5	-1.41	34723529	31400	80.65	1156	1156	1100	1474	794	1134	1105.84	0.29	0	-2024	1212	1173	1117	1078	1022	1145	1050	122	340	200	0	1	1	61247181	685	-3.59	9.98	12	0.05	-311.00	112.00	2190	20230526	-48.95	688	20230221	62.50	2190	-48.95	20230526	688	62.50	20230221	2190	-48.95	20230526	688	62.50	20230221	0.00	N	083660	200	122 억		176137	N	N	0	N	00	N
134	20231108	120612	51	100.00	KOSDAQ		화학	N	N	N	N		N	1113	-21	5	-1.85	25647752	23234	59.67	1156	1156	1100	1474	794	1134	1103.89	0.29	0	-1155	1212	1173	1117	1078	1022	1145	1050	122	340	200	0	1	1	61247181	682	-3.58	9.94	12	0.04	-311.00	112.00	2190	20230526	-49.18	688	20230221	61.77	2190	-49.18	20230526	688	61.77	20230221	2190	-49.18	20230526	688	61.77	20230221	0.00	N	083660	200	122 억		176137	N	N	0	N	00	N
135	20231108	110616	51	100.00	KOSDAQ		화학	N	N	N	N		N	1113	-21	5	-1.85	17802190	16117	41.39	1156	1156	1101	1474	794	1134	1104.56	0.29	0	-276	1212	1173	1117	1078	1022	1145	1050	122	340	200	0	1	1	61247181	682	-3.58	9.94	12	0.03	-311.00	112.00	2190	20230526	-49.18	688	20230221	61.77	2190	-49.18	20230526	688	61.77	20230221	2190	-49.18	20230526	688	61.77	20230221	0.00	N	083660	200	122 억		176137	N	N	0	N	00	N
136	20231108	100617	51	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-20	5	-1.76	2300483	2077	5.33	1156	1156	1107	1474	794	1134	1107.60	0.29	0	-19	1212	1173	1117	1078	1022	1145	1050	122	340	200	0	1	1	61247181	682	-3.58	9.95	12	0.00	-311.00	112.00	2190	20230526	-49.13	688	20230221	61.92	2190	-49.13	20230526	688	61.92	20230221	2190	-49.13	20230526	688	61.92	20230221	0.00	N	083660	200	122 억		176137	N	N	0	N	00	N
137	20231108	090613	51	100.00	KOSDAQ		화학	N	N	N	N		N	1156	22	2	1.94	1156	1	0.00	1156	1156	1156	1474	794	1134	1156.00	0.29	0	0	1212	1173	1117	1078	1022	1145	1050	122	340	200	0	1	1	61247181	708	-3.72	10.32	12	0.00	-311.00	112.00	2190	20230526	-47.21	688	20230221	68.02	2190	-47.21	20230526	688	68.02	20230221	2190	-47.21	20230526	688	68.02	20230221	0.00	N	083660	200	122 억		176137	N	N	0	N	00	N
138	20231107	160617	51	100.00	KOSDAQ		화학	N	N	N	N		N	1134	-11	5	-0.96	44129787	38935	71.90	1150	1156	1061	1488	802	1145	1133.42	0.30	0	-8936	1195	1170	1125	1100	1055	1180	1110	122	343	200	0	1	1	61247181	695	-3.65	10.12	12	0.06	-311.00	112.00	2190	20230526	-48.22	688	20230221	64.83	2190	-48.22	20230526	688	64.83	20230221	2190	-48.22	20230526	688	64.83	20230221	0.00	N	083660	200	122 억		185073	N	N	0	N	00	N
139	20231107	150616	51	100.00	KOSDAQ		화학	N	N	N	N		N	1131	-14	5	-1.22	43182973	38100	70.35	1150	1156	1061	1488	802	1145	1133.41	0.30	0	-8918	1195	1170	1125	1100	1055	1180	1110	122	343	200	0	1	1	61247181	693	-3.64	10.10	12	0.06	-311.00	112.00	2190	20230526	-48.36	688	20230221	64.39	2190	-48.36	20230526	688	64.39	20230221	2190	-48.36	20230526	688	64.39	20230221	0.00	N	083660	200	122 억		185073	N	N	0	N	00	N
140	20231107	140620	51	100.00	KOSDAQ		화학	N	N	N	N		N	1133	-12	5	-1.05	42764408	37730	69.67	1150	1156	1061	1488	802	1145	1133.43	0.30	0	-8791	1195	1170	1125	1100	1055	1180	1110	122	343	200	0	1	1	61247181	694	-3.64	10.12	12	0.06	-311.00	112.00	2190	20230526	-48.26	688	20230221	64.68	2190	-48.26	20230526	688	64.68	20230221	2190	-48.26	20230526	688	64.68	20230221	0.00	N	083660	200	122 억		185073	N	N	0	N	00	N
141	20231107	130618	51	100.00	KOSDAQ		화학	N	N	N	N		N	1119	-26	5	-2.27	41627553	36720	67.81	1150	1156	1061	1488	802	1145	1133.65	0.30	0	-8261	1195	1170	1125	1100	1055	1180	1110	122	343	200	0	1	1	61247181	685	-3.60	9.99	12	0.06	-311.00	112.00	2190	20230526	-48.90	688	20230221	62.65	2190	-48.90	20230526	688	62.65	20230221	2190	-48.90	20230526	688	62.65	20230221	0.00	N	083660	200	122 억		185073	N	N	0	N	00	N
142	20231107	120614	51	100.00	KOSDAQ		화학	N	N	N	N		N	1126	-19	5	-1.66	35000625	30725	56.74	1150	1156	1126	1488	802	1145	1139.16	0.30	0	-8047	1195	1170	1125	1100	1055	1180	1110	122	343	200	0	1	1	61247181	690	-3.62	10.05	12	0.05	-311.00	112.00	2190	20230526	-48.58	688	20230221	63.66	2190	-48.58	20230526	688	63.66	20230221	2190	-48.58	20230526	688	63.66	20230221	0.00	N	083660	200	122 억		185073	N	N	0	N	00	N
143	20231107	110615	51	100.00	KOSDAQ		화학	N	N	N	N		N	1147	2	2	0.17	7375370	6425	11.86	1150	1156	1145	1488	802	1145	1147.92	0.30	0	-798	1195	1170	1125	1100	1055	1180	1110	122	343	200	0	1	1	61247181	703	-3.69	10.24	12	0.01	-311.00	112.00	2190	20230526	-47.63	688	20230221	66.72	2190	-47.63	20230526	688	66.72	20230221	2190	-47.63	20230526	688	66.72	20230221	0.00	N	083660	200	122 억		185073	N	N	0	N	00	N
144	20231107	100622	51	100.00	KOSDAQ		화학	N	N	N	N		N	1148	3	2	0.26	5375432	4683	8.65	1150	1156	1145	1488	802	1145	1147.86	0.30	0	-443	1195	1170	1125	1100	1055	1180	1110	122	343	200	0	1	1	61247181	703	-3.69	10.25	12	0.01	-311.00	112.00	2190	20230526	-47.58	688	20230221	66.86	2190	-47.58	20230526	688	66.86	20230221	2190	-47.58	20230526	688	66.86	20230221	0.00	N	083660	200	122 억		185073	N	N	0	N	00	N
145	20231107	090607	51	100.00	KOSDAQ		화학	N	N	N	N		N	1153	8	2	0.70	910875	792	1.46	1150	1156	1149	1488	802	1145	1150.09	0.30	0	-84	1195	1170	1125	1100	1055	1180	1110	122	343	200	0	1	1	61247181	706	-3.71	10.29	12	0.00	-311.00	112.00	2190	20230526	-47.35	688	20230221	67.59	2190	-47.35	20230526	688	67.59	20230221	2190	-47.35	20230526	688	67.59	20230221	0.00	N	083660	200	122 억		185073	N	N	0	N	00	N
146	20231106	160602	51	100.00	KOSDAQ		화학	N	N	N	N		N	1145	45	2	4.09	59692150	54146	45.76	1145	1150	1080	1430	770	1100	1102.43	0.31	0	-2342	1200	1150	1080	1030	960	1175	1055	122	330	200	0	1	1	61247181	701	-3.68	10.22	12	0.09	-311.00	112.00	2190	20230526	-47.72	688	20230221	66.42	2190	-47.72	20230526	688	66.42	20230221	2190	-47.72	20230526	688	66.42	20230221	0.00	N	083660	200	122 억		187234	N	N	0	N	00	N
147	20231106	150604	51	100.00	KOSDAQ		화학	N	N	N	N		N	1145	45	2	4.09	58872421	53430	45.16	1145	1150	1080	1430	770	1100	1101.86	0.31	0	-2346	1200	1150	1080	1030	960	1175	1055	122	330	200	0	1	1	61247181	701	-3.68	10.22	12	0.09	-311.00	112.00	2190	20230526	-47.72	688	20230221	66.42	2190	-47.72	20230526	688	66.42	20230221	2190	-47.72	20230526	688	66.42	20230221	0.00	N	083660	200	122 억		187234	N	N	0	N	00	N
148	20231106	140602	51	100.00	KOSDAQ		화학	N	N	N	N		N	1144	44	2	4.00	56767240	51589	43.60	1145	1150	1080	1430	770	1100	1100.37	0.31	0	-2310	1200	1150	1080	1030	960	1175	1055	122	330	200	0	1	1	61247181	701	-3.68	10.21	12	0.08	-311.00	112.00	2190	20230526	-47.76	688	20230221	66.28	2190	-47.76	20230526	688	66.28	20230221	2190	-47.76	20230526	688	66.28	20230221	0.00	N	083660	200	122 억		187234	N	N	0	N	00	N
149	20231106	130609	51	100.00	KOSDAQ		화학	N	N	N	N		N	1135	35	2	3.18	48676717	44430	37.55	1145	1150	1080	1430	770	1100	1095.58	0.31	0	-2429	1200	1150	1080	1030	960	1175	1055	122	330	200	0	1	1	61247181	695	-3.65	10.13	12	0.07	-311.00	112.00	2190	20230526	-48.17	688	20230221	64.97	2190	-48.17	20230526	688	64.97	20230221	2190	-48.17	20230526	688	64.97	20230221	0.00	N	083660	200	122 억		187234	N	N	0	N	00	N
150	20231106	120605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1109	9	2	0.82	40635355	37239	31.47	1145	1145	1080	1430	770	1100	1091.20	0.31	0	-2399	1200	1150	1080	1030	960	1175	1055	122	330	200	0	1	1	61247181	679	-3.57	9.90	12	0.06	-311.00	112.00	2190	20230526	-49.36	688	20230221	61.19	2190	-49.36	20230526	688	61.19	20230221	2190	-49.36	20230526	688	61.19	20230221	0.00	N	083660	200	122 억		187234	N	N	0	N	00	N
151	20231106	110605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1090	-10	5	-0.91	35256049	32363	27.35	1145	1145	1080	1430	770	1100	1089.39	0.31	0	-1154	1200	1150	1080	1030	960	1175	1055	122	330	200	0	1	1	61247181	668	-3.50	9.73	12	0.05	-311.00	112.00	2190	20230526	-50.23	688	20230221	58.43	2190	-50.23	20230526	688	58.43	20230221	2190	-50.23	20230526	688	58.43	20230221	0.00	N	083660	200	122 억		187234	N	N	0	N	00	N
152	20231106	100543	51	100.00	KOSDAQ		화학	N	N	N	N		N	1116	16	2	1.45	15484795	14174	11.98	1145	1145	1087	1430	770	1100	1092.48	0.31	0	-838	1200	1150	1080	1030	960	1175	1055	122	330	200	0	1	1	61247181	684	-3.59	9.96	12	0.02	-311.00	112.00	2190	20230526	-49.04	688	20230221	62.21	2190	-49.04	20230526	688	62.21	20230221	2190	-49.04	20230526	688	62.21	20230221	0.00	N	083660	200	122 억		187234	N	N	0	N	00	N
153	20231106	090605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1130	30	2	2.73	678665	602	0.51	1145	1145	1101	1430	770	1100	1127.35	0.31	0	-321	1200	1150	1080	1030	960	1175	1055	122	330	200	0	1	1	61247181	692	-3.63	10.09	12	0.00	-311.00	112.00	2190	20230526	-48.40	688	20230221	64.24	2190	-48.40	20230526	688	64.24	20230221	2190	-48.40	20230526	688	64.24	20230221	0.00	N	083660	200	122 억		187234	N	N	0	N	00	N
154	20231103	160558	51	100.00	KOSDAQ		화학	N	N	N	N		N	1100	83	2	8.16	127694152	118305	243.56	1034	1130	1010	1322	712	1017	1079.36	0.30	0	4629	1049	1032	1015	998	981	1024	990	122	305	200	0	1	1	61247181	674	-3.54	9.82	12	0.19	-311.00	112.00	2190	20230526	-49.77	688	20230221	59.88	2190	-49.77	20230526	688	59.88	20230221	2190	-49.77	20230526	688	59.88	20230221	0.00	N	083660	200	122 억		182786	N	N	0	N	00	N
155	20231103	150555	51	100.00	KOSDAQ		화학	N	N	N	N		N	1090	73	2	7.18	121821371	112915	232.46	1034	1130	1010	1322	712	1017	1078.88	0.30	0	3412	1049	1032	1015	998	981	1024	990	122	305	200	0	1	1	61247181	668	-3.50	9.73	12	0.18	-311.00	112.00	2190	20230526	-50.23	688	20230221	58.43	2190	-50.23	20230526	688	58.43	20230221	2190	-50.23	20230526	688	58.43	20230221	0.00	N	083660	200	122 억		182786	N	N	0	N	00	N
156	20231103	140556	51	100.00	KOSDAQ		화학	N	N	N	N		N	1094	77	2	7.57	102958361	95521	196.65	1034	1130	1010	1322	712	1017	1077.86	0.30	0	2429	1049	1032	1015	998	981	1024	990	122	305	200	0	1	1	61247181	670	-3.52	9.77	12	0.16	-311.00	112.00	2190	20230526	-50.05	688	20230221	59.01	2190	-50.05	20230526	688	59.01	20230221	2190	-50.05	20230526	688	59.01	20230221	0.00	N	083660	200	122 억		182786	N	N	0	N	00	N
157	20231103	130556	51	100.00	KOSDAQ		화학	N	N	N	N		N	1090	73	2	7.18	96722797	89783	184.84	1034	1130	1010	1322	712	1017	1077.30	0.30	0	1115	1049	1032	1015	998	981	1024	990	122	305	200	0	1	1	61247181	668	-3.50	9.73	12	0.15	-311.00	112.00	2190	20230526	-50.23	688	20230221	58.43	2190	-50.23	20230526	688	58.43	20230221	2190	-50.23	20230526	688	58.43	20230221	0.00	N	083660	200	122 억		182786	N	N	0	N	00	N
158	20231103	120556	51	100.00	KOSDAQ		화학	N	N	N	N		N	1114	97	2	9.54	74817160	69638	143.37	1034	1130	1010	1322	712	1017	1074.37	0.30	0	-1261	1049	1032	1015	998	981	1024	990	122	305	200	0	1	1	61247181	682	-3.58	9.95	12	0.11	-311.00	112.00	2190	20230526	-49.13	688	20230221	61.92	2190	-49.13	20230526	688	61.92	20230221	2190	-49.13	20230526	688	61.92	20230221	0.00	N	083660	200	122 억		182786	N	N	0	N	00	N
159	20231103	110601	51	100.00	KOSDAQ		화학	N	N	N	N		N	1077	60	2	5.90	37510615	35880	73.87	1034	1078	1010	1322	712	1017	1045.45	0.30	0	150	1049	1032	1015	998	981	1024	990	122	305	200	0	1	1	61247181	660	-3.46	9.62	12	0.06	-311.00	112.00	2190	20230526	-50.82	688	20230221	56.54	2190	-50.82	20230526	688	56.54	20230221	2190	-50.82	20230526	688	56.54	20230221	0.00	N	083660	200	122 억		182786	N	N	0	N	00	N
160	20231103	100550	51	100.00	KOSDAQ		화학	N	N	N	N		N	1010	-7	5	-0.69	3064145	3017	6.21	1034	1034	1010	1322	712	1017	1015.63	0.30	0	-662	1049	1032	1015	998	981	1024	990	122	305	200	0	1	1	61247181	619	-3.25	9.02	12	0.00	-311.00	112.00	2190	20230526	-53.88	688	20230221	46.80	2190	-53.88	20230526	688	46.80	20230221	2190	-53.88	20230526	688	46.80	20230221	0.00	N	083660	200	122 억		182786	N	N	0	N	00	N
161	20231103	090551	51	100.00	KOSDAQ		화학	N	N	N	N		N	1034	17	2	1.67	10340	10	0.02	1034	1034	1034	1322	712	1017	1034.00	0.30	0	-1	1049	1032	1015	998	981	1024	990	122	305	200	0	1	1	61247181	633	-3.32	9.23	12	0.00	-311.00	112.00	2190	20230526	-52.79	688	20230221	50.29	2190	-52.79	20230526	688	50.29	20230221	2190	-52.79	20230526	688	50.29	20230221	0.00	N	083660	200	122 억		182786	N	N	0	N	00	N
162	20231102	160552	51	100.00	KOSDAQ		화학	N	N	N	N		N	1017	3	2	0.30	49469116	48567	112.55	1020	1032	998	1318	710	1014	1018.57	0.30	0	1619	1048	1030	1010	992	972	1021	983	122	304	200	0	1	1	61247181	623	-3.27	9.08	12	0.08	-311.00	112.00	2190	20230526	-53.56	688	20230221	47.82	2190	-53.56	20230526	688	47.82	20230221	2190	-53.56	20230526	688	47.82	20230221	0.00	N	083660	200	122 억		181167	N	N	0	N	00	N
163	20231102	150558	51	100.00	KOSDAQ		화학	N	N	N	N		N	1014	0	3	0.00	44836012	44001	101.97	1020	1032	998	1318	710	1014	1018.98	0.30	0	1619	1048	1030	1010	992	972	1021	983	122	304	200	0	1	1	61247181	621	-3.26	9.05	12	0.07	-311.00	112.00	2190	20230526	-53.70	688	20230221	47.38	2190	-53.70	20230526	688	47.38	20230221	2190	-53.70	20230526	688	47.38	20230221	0.00	N	083660	200	122 억		181167	N	N	0	N	00	N
164	20231102	140547	51	100.00	KOSDAQ		화학	N	N	N	N		N	1023	9	2	0.89	41530232	40743	94.42	1020	1032	998	1318	710	1014	1019.32	0.30	0	1389	1048	1030	1010	992	972	1021	983	122	304	200	0	1	1	61247181	627	-3.29	9.13	12	0.07	-311.00	112.00	2190	20230526	-53.29	688	20230221	48.69	2190	-53.29	20230526	688	48.69	20230221	2190	-53.29	20230526	688	48.69	20230221	0.00	N	083660	200	122 억		181167	N	N	0	N	00	N
165	20231102	130552	51	100.00	KOSDAQ		화학	N	N	N	N		N	1027	13	2	1.28	40090506	39338	91.16	1020	1032	998	1318	710	1014	1019.13	0.30	0	1419	1048	1030	1010	992	972	1021	983	122	304	200	0	1	1	61247181	629	-3.30	9.17	12	0.06	-311.00	112.00	2190	20230526	-53.11	688	20230221	49.27	2190	-53.11	20230526	688	49.27	20230221	2190	-53.11	20230526	688	49.27	20230221	0.00	N	083660	200	122 억		181167	N	N	0	N	00	N
166	20231102	120549	51	100.00	KOSDAQ		화학	N	N	N	N		N	1031	17	2	1.68	35524364	34847	80.76	1020	1032	998	1318	710	1014	1019.44	0.30	0	1330	1048	1030	1010	992	972	1021	983	122	304	200	0	1	1	61247181	631	-3.32	9.21	12	0.06	-311.00	112.00	2190	20230526	-52.92	688	20230221	49.85	2190	-52.92	20230526	688	49.85	20230221	2190	-52.92	20230526	688	49.85	20230221	0.00	N	083660	200	122 억		181167	N	N	0	N	00	N
167	20231102	110551	51	100.00	KOSDAQ		화학	N	N	N	N		N	1031	17	2	1.68	35519228	34842	80.74	1020	1032	998	1318	710	1014	1019.44	0.30	0	1328	1048	1030	1010	992	972	1021	983	122	304	200	0	1	1	61247181	631	-3.32	9.21	12	0.06	-311.00	112.00	2190	20230526	-52.92	688	20230221	49.85	2190	-52.92	20230526	688	49.85	20230221	2190	-52.92	20230526	688	49.85	20230221	0.00	N	083660	200	122 억		181167	N	N	0	N	00	N
168	20231102	100551	51	100.00	KOSDAQ		화학	N	N	N	N		N	1020	6	2	0.59	19640987	19336	44.81	1020	1030	998	1318	710	1014	1015.77	0.30	0	831	1048	1030	1010	992	972	1021	983	122	304	200	0	1	1	61247181	625	-3.28	9.11	12	0.03	-311.00	112.00	2190	20230526	-53.42	688	20230221	48.26	2190	-53.42	20230526	688	48.26	20230221	2190	-53.42	20230526	688	48.26	20230221	0.00	N	083660	200	122 억		181167	N	N	0	N	00	N
169	20231102	090555	51	100.00	KOSDAQ		화학	N	N	N	N		N	1020	6	2	0.59	18360	18	0.04	1020	1020	1020	1318	710	1014	1020.00	0.30	0	-2	1048	1030	1010	992	972	1021	983	122	304	200	0	1	1	61247181	625	-3.28	9.11	12	0.00	-311.00	112.00	2190	20230526	-53.42	688	20230221	48.26	2190	-53.42	20230526	688	48.26	20230221	2190	-53.42	20230526	688	48.26	20230221	0.00	N	083660	200	122 억		181167	N	N	0	N	00	N
170	20231101	160548	51	100.00	KOSDAQ		화학	N	N	N	N		N	1014	-12	5	-1.17	43262416	43041	177.34	1026	1028	990	1333	719	1026	1005.14	0.30	0	-3991	1104	1065	1031	992	958	1048	975	122	307	200	0	1	1	61247181	621	-3.26	9.05	12	0.07	-311.00	112.00	2190	20230526	-53.70	688	20230221	47.38	2190	-53.70	20230526	688	47.38	20230221	2190	-53.70	20230526	688	47.38	20230221	0.00	N	083660	200	122 억		185158	N	N	0	N	00	N
171	20231101	150546	51	100.00	KOSDAQ		화학	N	N	N	N		N	1011	-15	5	-1.46	40706205	40520	166.96	1026	1028	990	1333	719	1026	1004.60	0.30	0	-3744	1104	1065	1031	992	958	1048	975	122	307	200	0	1	1	61247181	619	-3.25	9.03	12	0.07	-311.00	112.00	2190	20230526	-53.84	688	20230221	46.95	2190	-53.84	20230526	688	46.95	20230221	2190	-53.84	20230526	688	46.95	20230221	0.00	N	083660	200	122 억		185158	N	N	0	N	00	N
172	20231101	140544	51	100.00	KOSDAQ		화학	N	N	N	N		N	1015	-11	5	-1.07	37842770	37676	155.24	1026	1028	990	1333	719	1026	1004.43	0.30	0	-3234	1104	1065	1031	992	958	1048	975	122	307	200	0	1	1	61247181	622	-3.26	9.06	12	0.06	-311.00	112.00	2190	20230526	-53.65	688	20230221	47.53	2190	-53.65	20230526	688	47.53	20230221	2190	-53.65	20230526	688	47.53	20230221	0.00	N	083660	200	122 억		185158	N	N	0	N	00	N
173	20231101	130548	51	100.00	KOSDAQ		화학	N	N	N	N		N	1007	-19	5	-1.85	36176663	36016	148.40	1026	1028	990	1333	719	1026	1004.46	0.30	0	-3353	1104	1065	1031	992	958	1048	975	122	307	200	0	1	1	61247181	617	-3.24	8.99	12	0.06	-311.00	112.00	2190	20230526	-54.02	688	20230221	46.37	2190	-54.02	20230526	688	46.37	20230221	2190	-54.02	20230526	688	46.37	20230221	0.00	N	083660	200	122 억		185158	N	N	0	N	00	N
174	20231101	120601	51	100.00	KOSDAQ		화학	N	N	N	N		N	1015	-11	5	-1.07	14814247	14552	59.96	1026	1028	1010	1333	719	1026	1018.02	0.30	0	-2287	1104	1065	1031	992	958	1048	975	122	307	200	0	1	1	61247181	622	-3.26	9.06	12	0.02	-311.00	112.00	2190	20230526	-53.65	688	20230221	47.53	2190	-53.65	20230526	688	47.53	20230221	2190	-53.65	20230526	688	47.53	20230221	0.00	N	083660	200	122 억		185158	N	N	0	N	00	N
175	20231101	110604	51	100.00	KOSDAQ		화학	N	N	N	N		N	1020	-6	5	-0.58	13721082	13470	55.50	1026	1028	1011	1333	719	1026	1018.64	0.30	0	-2208	1104	1065	1031	992	958	1048	975	122	307	200	0	1	1	61247181	625	-3.28	9.11	12	0.02	-311.00	112.00	2190	20230526	-53.42	688	20230221	48.26	2190	-53.42	20230526	688	48.26	20230221	2190	-53.42	20230526	688	48.26	20230221	0.00	N	083660	200	122 억		185158	N	N	0	N	00	N
176	20231101	100556	51	100.00	KOSDAQ		화학	N	N	N	N		N	1028	2	2	0.19	3894355	3796	15.64	1026	1028	1025	1333	719	1026	1025.91	0.30	0	-1461	1104	1065	1031	992	958	1048	975	122	307	200	0	1	1	61247181	630	-3.31	9.18	12	0.01	-311.00	112.00	2190	20230526	-53.06	688	20230221	49.42	2190	-53.06	20230526	688	49.42	20230221	2190	-53.06	20230526	688	49.42	20230221	0.00	N	083660	200	122 억		185158	N	N	0	N	00	N
177	20231101	090557	51	100.00	KOSDAQ		화학	N	N	N	N		N	1026	0	3	0.00	546858	533	2.20	1026	1026	1026	1333	719	1026	1026.00	0.30	0	-533	1104	1065	1031	992	958	1048	975	122	307	200	0	1	1	61247181	628	-3.30	9.16	12	0.00	-311.00	112.00	2190	20230526	-53.15	688	20230221	49.13	2190	-53.15	20230526	688	49.13	20230221	2190	-53.15	20230526	688	49.13	20230221	0.00	N	083660	200	122 억		185158	N	N	0	N	00	N