KissMeData/214260/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	161018	57	100.00	KOSDAQ		화학	N	N	N	N		N	18470	-450	5	-2.38	631195780	33703	124.23	18920	19120	18470	24550	13250	18920	18733.93	0.00	0	-1292	19280	19100	19000	18820	18720	19050	18770	43	5630	500	12860	10	1	8656916	1599	-18.69	3.62	12	0.39	-988.00	5097.00	31450	20230809	-41.27	15000	20221226	23.13	31450	-41.27	20230809	15100	22.32	20230103	31450	-41.27	20230809	15000	23.13	20221226	2.18	N	214260	500	43 억		0	N	N	0	N	00	N
3	20231130	151017	57	100.00	KOSDAQ		화학	N	N	N	N		N	18550	-370	5	-1.96	558995430	29799	109.84	18920	19120	18490	24550	13250	18920	18758.87	0.00	0	-1236	19280	19100	19000	18820	18720	19050	18770	43	5630	500	12860	10	1	8656916	1606	-18.78	3.64	12	0.34	-988.00	5097.00	31450	20230809	-41.02	15000	20221226	23.67	31450	-41.02	20230809	15100	22.85	20230103	31450	-41.02	20230809	15000	23.67	20221226	2.18	N	214260	500	43 억		0	N	N	0	N	00	N
4	20231130	141014	57	100.00	KOSDAQ		화학	N	N	N	N		N	18790	-130	5	-0.69	303029390	16054	59.17	18920	19120	18790	24550	13250	18920	18875.63	0.00	0	-2159	19280	19100	19000	18820	18720	19050	18770	43	5630	500	12860	10	1	8656916	1627	-19.02	3.69	12	0.19	-988.00	5097.00	31450	20230809	-40.25	15000	20221226	25.27	31450	-40.25	20230809	15100	24.44	20230103	31450	-40.25	20230809	15000	25.27	20221226	2.18	N	214260	500	43 억		0	N	N	0	N	00	N
5	20231130	131013	57	100.00	KOSDAQ		화학	N	N	N	N		N	18920	0	3	0.00	189697130	10034	36.98	18920	19120	18870	24550	13250	18920	18905.43	0.00	0	-2117	19280	19100	19000	18820	18720	19050	18770	43	5630	500	12860	10	1	8656916	1638	-19.15	3.71	12	0.12	-988.00	5097.00	31450	20230809	-39.84	15000	20221226	26.13	31450	-39.84	20230809	15100	25.30	20230103	31450	-39.84	20230809	15000	26.13	20221226	2.18	N	214260	500	43 억		0	N	N	0	N	00	N
6	20231130	121025	57	100.00	KOSDAQ		화학	N	N	N	N		N	18930	10	2	0.05	151205860	7996	29.47	18920	19120	18870	24550	13250	18920	18910.19	0.00	0	-1653	19280	19100	19000	18820	18720	19050	18770	43	5630	500	12860	10	1	8656916	1639	-19.16	3.71	12	0.09	-988.00	5097.00	31450	20230809	-39.81	15000	20221226	26.20	31450	-39.81	20230809	15100	25.36	20230103	31450	-39.81	20230809	15000	26.20	20221226	2.18	N	214260	500	43 억		0	N	N	0	N	00	N
7	20231130	111020	57	100.00	KOSDAQ		화학	N	N	N	N		N	18930	10	2	0.05	79027940	4177	15.40	18920	19120	18870	24550	13250	18920	18919.78	0.00	0	-1144	19280	19100	19000	18820	18720	19050	18770	43	5630	500	12860	10	1	8656916	1639	-19.16	3.71	12	0.05	-988.00	5097.00	31450	20230809	-39.81	15000	20221226	26.20	31450	-39.81	20230809	15100	25.36	20230103	31450	-39.81	20230809	15000	26.20	20221226	2.18	N	214260	500	43 억		0	N	N	0	N	00	N
8	20231130	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	18920	0	3	0.00	58846010	3111	11.47	18920	19120	18870	24550	13250	18920	18915.46	0.00	0	-844	19280	19100	19000	18820	18720	19050	18770	43	5630	500	12860	10	1	8656916	1638	-19.15	3.71	12	0.04	-988.00	5097.00	31450	20230809	-39.84	15000	20221226	26.13	31450	-39.84	20230809	15100	25.30	20230103	31450	-39.84	20230809	15000	26.13	20221226	2.18	N	214260	500	43 억		0	N	N	0	N	00	N
9	20231130	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	18870	-50	5	-0.26	9215990	487	1.80	18920	19120	18870	24550	13250	18920	18924.00	0.00	0	-215	19280	19100	19000	18820	18720	19050	18770	43	5630	500	12860	10	1	8656916	1634	-19.10	3.70	12	0.01	-988.00	5097.00	31450	20230809	-40.00	15000	20221226	25.80	31450	-40.00	20230809	15100	24.97	20230103	31450	-40.00	20230809	15000	25.80	20221226	2.18	N	214260	500	43 억		0	N	N	0	N	00	N
10	20231129	161010	57	100.00	KOSDAQ		화학	N	N	N	N		N	18920	-50	5	-0.26	512584020	27003	50.38	19000	19180	18900	24650	13280	18970	18982.89	0.00	0	144	19863	19416	19153	18706	18443	19285	18575	43	5680	500	12890	10	1	8656916	1638	-19.15	3.71	12	0.31	-988.00	5097.00	31450	20230809	-39.84	15000	20221226	26.13	31450	-39.84	20230809	15100	25.30	20230103	31450	-39.84	20230809	15000	26.13	20221226	2.17	N	214260	500	43 억		0	N	N	0	N	00	N
11	20231129	151020	57	100.00	KOSDAQ		화학	N	N	N	N		N	18940	-30	5	-0.16	496711450	26164	48.82	19000	19180	18900	24650	13280	18970	18984.54	0.00	0	284	19863	19416	19153	18706	18443	19285	18575	43	5680	500	12890	10	1	8656916	1640	-19.17	3.72	12	0.30	-988.00	5097.00	31450	20230809	-39.78	15000	20221226	26.27	31450	-39.78	20230809	15100	25.43	20230103	31450	-39.78	20230809	15000	26.27	20221226	2.17	N	214260	500	43 억		0	N	N	0	N	00	N
12	20231129	141012	57	100.00	KOSDAQ		화학	N	N	N	N		N	19000	30	2	0.16	391246310	20592	38.42	19000	19180	18900	24650	13280	18970	18999.92	0.00	0	1350	19863	19416	19153	18706	18443	19285	18575	43	5680	500	12890	10	1	8656916	1645	-19.23	3.73	12	0.24	-988.00	5097.00	31450	20230809	-39.59	15000	20221226	26.67	31450	-39.59	20230809	15100	25.83	20230103	31450	-39.59	20230809	15000	26.67	20221226	2.17	N	214260	500	43 억		0	N	N	0	N	00	N
13	20231129	131012	57	100.00	KOSDAQ		화학	N	N	N	N		N	19000	30	2	0.16	342692210	18029	33.64	19000	19180	18900	24650	13280	18970	19007.83	0.00	0	1291	19863	19416	19153	18706	18443	19285	18575	43	5680	500	12890	10	1	8656916	1645	-19.23	3.73	12	0.21	-988.00	5097.00	31450	20230809	-39.59	15000	20221226	26.67	31450	-39.59	20230809	15100	25.83	20230103	31450	-39.59	20230809	15000	26.67	20221226	2.17	N	214260	500	43 억		0	N	N	0	N	00	N
14	20231129	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	19010	40	2	0.21	305274790	16057	29.96	19000	19180	18900	24650	13280	18970	19011.94	0.00	0	1301	19863	19416	19153	18706	18443	19285	18575	43	5680	500	12890	10	1	8656916	1646	-19.24	3.73	12	0.19	-988.00	5097.00	31450	20230809	-39.55	15000	20221226	26.73	31450	-39.55	20230809	15100	25.89	20230103	31450	-39.55	20230809	15000	26.73	20221226	2.17	N	214260	500	43 억		0	N	N	0	N	00	N
15	20231129	111014	57	100.00	KOSDAQ		화학	N	N	N	N		N	18970	0	3	0.00	238345730	12533	23.38	19000	19180	18900	24650	13280	18970	19017.45	0.00	0	868	19863	19416	19153	18706	18443	19285	18575	43	5680	500	12890	10	1	8656916	1642	-19.20	3.72	12	0.14	-988.00	5097.00	31450	20230809	-39.68	15000	20221226	26.47	31450	-39.68	20230809	15100	25.63	20230103	31450	-39.68	20230809	15000	26.47	20221226	2.17	N	214260	500	43 억		0	N	N	0	N	00	N
16	20231129	101012	57	100.00	KOSDAQ		화학	N	N	N	N		N	19020	50	2	0.26	150563620	7917	14.77	19000	19180	18900	24650	13280	18970	19017.76	0.00	0	323	19863	19416	19153	18706	18443	19285	18575	43	5680	500	12890	10	1	8656916	1647	-19.25	3.73	12	0.09	-988.00	5097.00	31450	20230809	-39.52	15000	20221226	26.80	31450	-39.52	20230809	15100	25.96	20230103	31450	-39.52	20230809	15000	26.80	20221226	2.17	N	214260	500	43 억		0	N	N	0	N	00	N
17	20231129	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	19170	200	2	1.05	44774210	2354	4.39	19000	19180	18910	24650	13280	18970	19020.48	0.00	0	-343	19863	19416	19153	18706	18443	19285	18575	43	5680	500	12890	10	1	8656916	1660	-19.40	3.76	12	0.03	-988.00	5097.00	31450	20230809	-39.05	15000	20221226	27.80	31450	-39.05	20230809	15100	26.95	20230103	31450	-39.05	20230809	15000	27.80	20221226	2.17	N	214260	500	43 억		0	N	N	0	N	00	N
18	20231128	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	18970	-440	5	-2.27	1019302370	53560	115.97	19450	19600	18890	25200	13590	19410	19031.06	0.00	0	-12556	20470	19940	19670	19140	18870	19805	19005	43	5790	500	13190	10	1	8656916	1642	-19.20	3.72	12	0.62	-988.00	5097.00	31450	20230809	-39.68	15000	20221226	26.47	31450	-39.68	20230809	15100	25.63	20230103	31450	-39.68	20230809	15000	26.47	20221226	2.16	N	214260	500	43 억		0	N	N	1	N	00	N
19	20231128	150903	57	100.00	KOSDAQ		화학	N	N	N	N		N	18970	-440	5	-2.27	977705280	51363	111.21	19450	19600	18890	25200	13590	19410	19035.21	0.00	0	-12365	20470	19940	19670	19140	18870	19805	19005	43	5790	500	13190	10	1	8656916	1642	-19.20	3.72	12	0.59	-988.00	5097.00	31450	20230809	-39.68	15000	20221226	26.47	31450	-39.68	20230809	15100	25.63	20230103	31450	-39.68	20230809	15000	26.47	20221226	2.16	N	214260	500	43 억		0	N	N	1	N	00	N
20	20231128	141009	57	100.00	KOSDAQ		화학	N	N	N	N		N	18960	-450	5	-2.32	781818740	41005	88.78	19450	19600	18890	25200	13590	19410	19066.42	0.00	0	-11788	20470	19940	19670	19140	18870	19805	19005	43	5790	500	13190	10	1	8656916	1641	-19.19	3.72	12	0.47	-988.00	5097.00	31450	20230809	-39.71	15000	20221226	26.40	31450	-39.71	20230809	15100	25.56	20230103	31450	-39.71	20230809	15000	26.40	20221226	2.16	N	214260	500	43 억		0	N	N	1	N	00	N
21	20231128	131001	57	100.00	KOSDAQ		화학	N	N	N	N		N	18950	-460	5	-2.37	649712220	34053	73.73	19450	19600	18890	25200	13590	19410	19079.44	0.00	0	-9952	20470	19940	19670	19140	18870	19805	19005	43	5790	500	13190	10	1	8656916	1640	-19.18	3.72	12	0.39	-988.00	5097.00	31450	20230809	-39.75	15000	20221226	26.33	31450	-39.75	20230809	15100	25.50	20230103	31450	-39.75	20230809	15000	26.33	20221226	2.16	N	214260	500	43 억		0	N	N	1	N	00	N
22	20231128	121008	57	100.00	KOSDAQ		화학	N	N	N	N		N	18920	-490	5	-2.52	535541960	28025	60.68	19450	19600	18900	25200	13590	19410	19109.44	0.00	0	-7825	20470	19940	19670	19140	18870	19805	19005	43	5790	500	13190	10	1	8656916	1638	-19.15	3.71	12	0.32	-988.00	5097.00	31450	20230809	-39.84	15000	20221226	26.13	31450	-39.84	20230809	15100	25.30	20230103	31450	-39.84	20230809	15000	26.13	20221226	2.16	N	214260	500	43 억		0	N	N	1	N	00	N
23	20231128	111008	57	100.00	KOSDAQ		화학	N	N	N	N		N	19060	-350	5	-1.80	382810710	19973	43.24	19450	19600	18980	25200	13590	19410	19166.41	0.00	0	-5824	20470	19940	19670	19140	18870	19805	19005	43	5790	500	13190	10	1	8656916	1650	-19.29	3.74	12	0.23	-988.00	5097.00	31450	20230809	-39.40	15000	20221226	27.07	31450	-39.40	20230809	15100	26.23	20230103	31450	-39.40	20230809	15000	27.07	20221226	2.16	N	214260	500	43 억		0	N	N	1	N	00	N
24	20231128	101003	57	100.00	KOSDAQ		화학	N	N	N	N		N	19000	-410	5	-2.11	297418730	15487	33.53	19450	19600	18980	25200	13590	19410	19204.41	0.00	0	-5785	20470	19940	19670	19140	18870	19805	19005	43	5790	500	13190	10	1	8656916	1645	-19.23	3.73	12	0.18	-988.00	5097.00	31450	20230809	-39.59	15000	20221226	26.67	31450	-39.59	20230809	15100	25.83	20230103	31450	-39.59	20230809	15000	26.67	20221226	2.16	N	214260	500	43 억		0	N	N	1	N	00	N
25	20231128	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	19470	60	2	0.31	33062640	1704	3.69	19450	19600	19350	25200	13590	19410	19402.96	0.00	0	-759	20470	19940	19670	19140	18870	19805	19005	43	5790	500	13190	10	1	8656916	1686	-19.71	3.82	12	0.02	-988.00	5097.00	31450	20230809	-38.09	15000	20221226	29.80	31450	-38.09	20230809	15100	28.94	20230103	31450	-38.09	20230809	15000	29.80	20221226	2.16	N	214260	500	43 억		0	N	N	1	N	00	N
26	20231127	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	19410	-740	5	-3.67	899782260	45803	281.33	20150	20200	19400	26150	14150	20150	19644.65	0.00	0	-14931	20716	20432	20216	19932	19716	20325	19825	43	6000	500	13700	10	1	8656916	1680	-19.65	3.81	12	0.53	-988.00	5097.00	31450	20230809	-38.28	15000	20221226	29.40	31450	-38.28	20230809	15100	28.54	20230103	31450	-38.28	20230809	15000	29.40	20221226	2.15	N	214260	500	43 억		0	N	N	1	N	00	N
27	20231127	151006	57	100.00	KOSDAQ		화학	N	N	N	N		N	19420	-730	5	-3.62	843659620	42914	263.58	20150	20200	19400	26150	14150	20150	19659.31	0.00	0	-13937	20716	20432	20216	19932	19716	20325	19825	43	6000	500	13700	10	1	8656916	1681	-19.66	3.81	12	0.50	-988.00	5097.00	31450	20230809	-38.25	15000	20221226	29.47	31450	-38.25	20230809	15100	28.61	20230103	31450	-38.25	20230809	15000	29.47	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
28	20231127	141005	57	100.00	KOSDAQ		화학	N	N	N	N		N	19570	-580	5	-2.88	642034620	32563	200.01	20150	20200	19400	26150	14150	20150	19716.69	0.00	0	-13394	20716	20432	20216	19932	19716	20325	19825	43	6000	500	13700	10	1	8656916	1694	-19.81	3.84	12	0.38	-988.00	5097.00	31450	20230809	-37.77	15000	20221226	30.47	31450	-37.77	20230809	15100	29.60	20230103	31450	-37.77	20230809	15000	30.47	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
29	20231127	131007	57	100.00	KOSDAQ		화학	N	N	N	N		N	19520	-630	5	-3.13	592928370	30053	184.59	20150	20200	19400	26150	14150	20150	19729.42	0.00	0	-13054	20716	20432	20216	19932	19716	20325	19825	43	6000	500	13700	10	1	8656916	1690	-19.76	3.83	12	0.35	-988.00	5097.00	31450	20230809	-37.93	15000	20221226	30.13	31450	-37.93	20230809	15100	29.27	20230103	31450	-37.93	20230809	15000	30.13	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
30	20231127	121012	57	100.00	KOSDAQ		화학	N	N	N	N		N	19430	-720	5	-3.57	532702200	26964	165.62	20150	20200	19400	26150	14150	20150	19756.05	0.00	0	-11646	20716	20432	20216	19932	19716	20325	19825	43	6000	500	13700	10	1	8656916	1682	-19.67	3.81	12	0.31	-988.00	5097.00	31450	20230809	-38.22	15000	20221226	29.53	31450	-38.22	20230809	15100	28.68	20230103	31450	-38.22	20230809	15000	29.53	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
31	20231127	110955	57	100.00	KOSDAQ		화학	N	N	N	N		N	19760	-390	5	-1.94	336376350	16957	104.15	20150	20200	19720	26150	14150	20150	19837.02	0.00	0	-6293	20716	20432	20216	19932	19716	20325	19825	43	6000	500	13700	10	1	8656916	1711	-20.00	3.88	12	0.20	-988.00	5097.00	31450	20230809	-37.17	15000	20221226	31.73	31450	-37.17	20230809	15100	30.86	20230103	31450	-37.17	20230809	15000	31.73	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
32	20231127	100954	57	100.00	KOSDAQ		화학	N	N	N	N		N	19790	-360	5	-1.79	256768060	12928	79.41	20150	20200	19770	26150	14150	20150	19861.39	0.00	0	-5611	20716	20432	20216	19932	19716	20325	19825	43	6000	500	13700	10	1	8656916	1713	-20.03	3.88	12	0.15	-988.00	5097.00	31450	20230809	-37.07	15000	20221226	31.93	31450	-37.07	20230809	15100	31.06	20230103	31450	-37.07	20230809	15000	31.93	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
33	20231127	090957	57	100.00	KOSDAQ		화학	N	N	N	N		N	19880	-270	5	-1.34	38608940	1929	11.85	20150	20200	19880	26150	14150	20150	20015.00	0.00	0	-1354	20716	20432	20216	19932	19716	20325	19825	43	6000	500	13700	10	1	8656916	1721	-20.12	3.90	12	0.02	-988.00	5097.00	31450	20230809	-36.79	15000	20221226	32.53	31450	-36.79	20230809	15100	31.66	20230103	31450	-36.79	20230809	15000	32.53	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
34	20231124	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-250	5	-1.23	325874450	16187	74.92	20500	20500	20000	26500	14300	20400	20131.86	0.00	0	-3427	20926	20662	20286	20022	19646	20795	20155	43	6100	500	13870	50	1	8656916	1744	-20.39	3.95	12	0.19	-988.00	5097.00	31450	20230809	-35.93	15000	20221226	34.33	31450	-35.93	20230809	15100	33.44	20230103	31450	-35.93	20230809	15000	34.33	20221226	2.12	N	214260	500	43 억		0	N	N	0	N	00	N
35	20231124	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-300	5	-1.47	306191250	15209	70.39	20500	20500	20000	26500	14300	20400	20132.24	0.00	0	-2972	20926	20662	20286	20022	19646	20795	20155	43	6100	500	13870	50	1	8656916	1740	-20.34	3.94	12	0.18	-988.00	5097.00	31450	20230809	-36.09	15000	20221226	34.00	31450	-36.09	20230809	15100	33.11	20230103	31450	-36.09	20230809	15000	34.00	20221226	2.12	N	214260	500	43 억		0	N	N	0	N	00	N
36	20231124	140957	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-200	5	-0.98	259818250	12897	59.69	20500	20500	20000	26500	14300	20400	20145.63	0.00	0	-1565	20926	20662	20286	20022	19646	20795	20155	43	6100	500	13870	50	1	8656916	1749	-20.45	3.96	12	0.15	-988.00	5097.00	31450	20230809	-35.77	15000	20221226	34.67	31450	-35.77	20230809	15100	33.77	20230103	31450	-35.77	20230809	15000	34.67	20221226	2.12	N	214260	500	43 억		0	N	N	0	N	00	N
37	20231124	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-150	5	-0.74	200893200	9963	46.11	20500	20500	20000	26500	14300	20400	20163.93	0.00	0	-1282	20926	20662	20286	20022	19646	20795	20155	43	6100	500	13870	50	1	8656916	1753	-20.50	3.97	12	0.12	-988.00	5097.00	31450	20230809	-35.61	15000	20221226	35.00	31450	-35.61	20230809	15100	34.11	20230103	31450	-35.61	20230809	15000	35.00	20221226	2.12	N	214260	500	43 억		0	N	N	0	N	00	N
38	20231124	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-250	5	-1.23	173829250	8620	39.90	20500	20500	20000	26500	14300	20400	20165.81	0.00	0	-658	20926	20662	20286	20022	19646	20795	20155	43	6100	500	13870	50	1	8656916	1744	-20.39	3.95	12	0.10	-988.00	5097.00	31450	20230809	-35.93	15000	20221226	34.33	31450	-35.93	20230809	15100	33.44	20230103	31450	-35.93	20230809	15000	34.33	20221226	2.12	N	214260	500	43 억		0	N	N	0	N	00	N
39	20231124	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-250	5	-1.23	170625200	8461	39.16	20500	20500	20000	26500	14300	20400	20166.08	0.00	0	-652	20926	20662	20286	20022	19646	20795	20155	43	6100	500	13870	50	1	8656916	1744	-20.39	3.95	12	0.10	-988.00	5097.00	31450	20230809	-35.93	15000	20221226	34.33	31450	-35.93	20230809	15100	33.44	20230103	31450	-35.93	20230809	15000	34.33	20221226	2.12	N	214260	500	43 억		0	N	N	0	N	00	N
40	20231124	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-200	5	-0.98	128277600	6354	29.41	20500	20500	20050	26500	14300	20400	20188.48	0.00	0	-564	20926	20662	20286	20022	19646	20795	20155	43	6100	500	13870	50	1	8656916	1749	-20.45	3.96	12	0.07	-988.00	5097.00	31450	20230809	-35.77	15000	20221226	34.67	31450	-35.77	20230809	15100	33.77	20230103	31450	-35.77	20230809	15000	34.67	20221226	2.12	N	214260	500	43 억		0	N	N	0	N	00	N
41	20231124	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-150	5	-0.74	23203000	1143	5.29	20500	20500	20200	26500	14300	20400	20300.09	0.00	0	-264	20926	20662	20286	20022	19646	20795	20155	43	6100	500	13870	50	1	8656916	1753	-20.50	3.97	12	0.01	-988.00	5097.00	31450	20230809	-35.61	15000	20221226	35.00	31450	-35.61	20230809	15100	34.11	20230103	31450	-35.61	20230809	15000	35.00	20221226	2.12	N	214260	500	43 억		0	N	N	0	N	00	N
42	20231123	160941	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	250	2	1.24	429588670	21228	90.70	20150	20550	19910	26150	14150	20150	20237.02	0.00	0	3222	20543	20346	20053	19856	19563	20445	19955	43	6000	500	13700	50	1	8656916	1766	-20.65	4.00	12	0.25	-988.00	5097.00	31450	20230809	-35.14	15000	20221226	36.00	31450	-35.14	20230809	15100	35.10	20230103	31450	-35.14	20230809	15000	36.00	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
43	20231123	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	200	2	0.99	410455120	20288	86.69	20150	20550	19910	26150	14150	20150	20231.55	0.00	0	3267	20543	20346	20053	19856	19563	20445	19955	43	6000	500	13700	50	1	8656916	1762	-20.60	3.99	12	0.23	-988.00	5097.00	31450	20230809	-35.29	15000	20221226	35.67	31450	-35.29	20230809	15100	34.77	20230103	31450	-35.29	20230809	15000	35.67	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
44	20231123	141012	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	400	2	1.99	329533020	16306	69.67	20150	20550	19910	26150	14150	20150	20209.43	0.00	0	3577	20543	20346	20053	19856	19563	20445	19955	43	6000	500	13700	50	1	8656916	1779	-20.80	4.03	12	0.19	-988.00	5097.00	31450	20230809	-34.66	15000	20221226	37.00	31450	-34.66	20230809	15100	36.09	20230103	31450	-34.66	20230809	15000	37.00	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
45	20231123	131011	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	100	2	0.50	184532270	9174	39.20	20150	20250	19910	26150	14150	20150	20114.58	0.00	0	1545	20543	20346	20053	19856	19563	20445	19955	43	6000	500	13700	50	1	8656916	1753	-20.50	3.97	12	0.11	-988.00	5097.00	31450	20230809	-35.61	15000	20221226	35.00	31450	-35.61	20230809	15100	34.11	20230103	31450	-35.61	20230809	15000	35.00	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
46	20231123	120955	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-50	5	-0.25	126234020	6285	26.85	20150	20200	19910	26150	14150	20150	20084.63	0.00	0	1440	20543	20346	20053	19856	19563	20445	19955	43	6000	500	13700	50	1	8656916	1740	-20.34	3.94	12	0.07	-988.00	5097.00	31450	20230809	-36.09	15000	20221226	34.00	31450	-36.09	20230809	15100	33.11	20230103	31450	-36.09	20230809	15000	34.00	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
47	20231123	111021	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	0	3	0.00	68252720	3399	14.52	20150	20200	19910	26150	14150	20150	20079.57	0.00	0	599	20543	20346	20053	19856	19563	20445	19955	43	6000	500	13700	50	1	8656916	1744	-20.39	3.95	12	0.04	-988.00	5097.00	31450	20230809	-35.93	15000	20221226	34.33	31450	-35.93	20230809	15100	33.44	20230103	31450	-35.93	20230809	15000	34.33	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
48	20231123	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-100	5	-0.50	38559920	1926	8.23	20150	20150	19910	26150	14150	20150	20018.54	0.00	0	14	20543	20346	20053	19856	19563	20445	19955	43	6000	500	13700	50	1	8656916	1736	-20.29	3.93	12	0.02	-988.00	5097.00	31450	20230809	-36.25	15000	20221226	33.67	31450	-36.25	20230809	15100	32.78	20230103	31450	-36.25	20230809	15000	33.67	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
49	20231123	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-150	5	-0.74	17561090	879	3.76	20150	20150	19910	26150	14150	20150	19972.01	0.00	0	-77	20543	20346	20053	19856	19563	20445	19955	43	6000	500	13700	50	1	8656916	1731	-20.24	3.92	12	0.01	-988.00	5097.00	31450	20230809	-36.41	15000	20221226	33.33	31450	-36.41	20230809	15100	32.45	20230103	31450	-36.41	20230809	15000	33.33	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
50	20231122	160919	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	150	2	0.75	466048700	23263	103.09	20000	20250	19760	26000	14000	20000	20033.90	0.00	0	1882	20553	20276	19973	19696	19393	20415	19835	43	6000	500	13600	50	1	8656916	1744	-20.39	3.95	12	0.27	-988.00	5097.00	31450	20230809	-35.93	15000	20221226	34.33	31450	-35.93	20230809	15100	33.44	20230103	31450	-35.93	20230809	15000	34.33	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
51	20231122	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	150	2	0.75	434470850	21693	96.14	20000	20250	19760	26000	14000	20000	20028.16	0.00	0	1752	20553	20276	19973	19696	19393	20415	19835	43	6000	500	13600	50	1	8656916	1744	-20.39	3.95	12	0.25	-988.00	5097.00	31450	20230809	-35.93	15000	20221226	34.33	31450	-35.93	20230809	15100	33.44	20230103	31450	-35.93	20230809	15000	34.33	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
52	20231122	140929	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	200	2	1.00	354329650	17705	78.46	20000	20250	19760	26000	14000	20000	20012.97	0.00	0	687	20553	20276	19973	19696	19393	20415	19835	43	6000	500	13600	50	1	8656916	1749	-20.45	3.96	12	0.20	-988.00	5097.00	31450	20230809	-35.77	15000	20221226	34.67	31450	-35.77	20230809	15100	33.77	20230103	31450	-35.77	20230809	15000	34.67	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
53	20231122	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	0	3	0.00	218610720	10953	48.54	20000	20200	19760	26000	14000	20000	19958.98	0.00	0	-1800	20553	20276	19973	19696	19393	20415	19835	43	6000	500	13600	50	1	8656916	1731	-20.24	3.92	12	0.13	-988.00	5097.00	31450	20230809	-36.41	15000	20221226	33.33	31450	-36.41	20230809	15100	32.45	20230103	31450	-36.41	20230809	15000	33.33	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
54	20231122	121006	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	50	2	0.25	208516450	10448	46.30	20000	20200	19760	26000	14000	20000	19957.55	0.00	0	-1795	20553	20276	19973	19696	19393	20415	19835	43	6000	500	13600	50	1	8656916	1736	-20.29	3.93	12	0.12	-988.00	5097.00	31450	20230809	-36.25	15000	20221226	33.67	31450	-36.25	20230809	15100	32.78	20230103	31450	-36.25	20230809	15000	33.67	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
55	20231122	111052	57	100.00	KOSDAQ		화학	N	N	N	N		N	19980	-20	5	-0.10	177090720	8878	39.34	20000	20200	19760	26000	14000	20000	19947.14	0.00	0	-1846	20553	20276	19973	19696	19393	20415	19835	43	6000	500	13600	10	1	8656916	1730	-20.22	3.92	12	0.10	-988.00	5097.00	31450	20230809	-36.47	15000	20221226	33.20	31450	-36.47	20230809	15100	32.32	20230103	31450	-36.47	20230809	15000	33.20	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
56	20231122	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	100	2	0.50	146846260	7370	32.66	20000	20100	19760	26000	14000	20000	19924.87	0.00	0	-1711	20553	20276	19973	19696	19393	20415	19835	43	6000	500	13600	50	1	8656916	1740	-20.34	3.94	12	0.09	-988.00	5097.00	31450	20230809	-36.09	15000	20221226	34.00	31450	-36.09	20230809	15100	33.11	20230103	31450	-36.09	20230809	15000	34.00	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
57	20231122	090926	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	50	2	0.25	15348960	770	3.41	20000	20100	19800	26000	14000	20000	19933.71	0.00	0	40	20553	20276	19973	19696	19393	20415	19835	43	6000	500	13600	50	1	8656916	1736	-20.29	3.93	12	0.01	-988.00	5097.00	31450	20230809	-36.25	15000	20221226	33.67	31450	-36.25	20230809	15100	32.78	20230103	31450	-36.25	20230809	15000	33.67	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
58	20231121	160932	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	180	2	0.91	448948540	22545	94.15	19830	20250	19670	25750	13880	19820	19913.44	0.00	0	6322	20373	20096	19873	19596	19373	19985	19485	43	5930	500	13470	50	1	8656916	1731	-20.24	3.92	12	0.26	-988.00	5097.00	31450	20230809	-36.41	15000	20221226	33.33	31450	-36.41	20230809	15100	32.45	20230103	31450	-36.41	20230809	15000	33.33	20221226	2.08	N	214260	500	43 억		0	N	N	0	N	00	N
59	20231121	150934	57	100.00	KOSDAQ		화학	N	N	N	N		N	19970	150	2	0.76	433352120	21765	90.89	19830	20250	19670	25750	13880	19820	19910.50	0.00	0	6214	20373	20096	19873	19596	19373	19985	19485	43	5930	500	13470	10	1	8656916	1729	-20.21	3.92	12	0.25	-988.00	5097.00	31450	20230809	-36.50	15000	20221226	33.13	31450	-36.50	20230809	15100	32.25	20230103	31450	-36.50	20230809	15000	33.13	20221226	2.08	N	214260	500	43 억		0	N	N	0	N	00	N
60	20231121	140921	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	230	2	1.16	411055390	20649	86.23	19830	20250	19670	25750	13880	19820	19906.79	0.00	0	5909	20373	20096	19873	19596	19373	19985	19485	43	5930	500	13470	50	1	8656916	1736	-20.29	3.93	12	0.24	-988.00	5097.00	31450	20230809	-36.25	15000	20221226	33.67	31450	-36.25	20230809	15100	32.78	20230103	31450	-36.25	20230809	15000	33.67	20221226	2.08	N	214260	500	43 억		0	N	N	0	N	00	N
61	20231121	130913	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	230	2	1.16	373862820	18789	78.46	19830	20250	19670	25750	13880	19820	19897.96	0.00	0	5452	20373	20096	19873	19596	19373	19985	19485	43	5930	500	13470	50	1	8656916	1736	-20.29	3.93	12	0.22	-988.00	5097.00	31450	20230809	-36.25	15000	20221226	33.67	31450	-36.25	20230809	15100	32.78	20230103	31450	-36.25	20230809	15000	33.67	20221226	2.08	N	214260	500	43 억		0	N	N	0	N	00	N
62	20231121	120914	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	180	2	0.91	369334470	18563	77.52	19830	20250	19670	25750	13880	19820	19896.27	0.00	0	5286	20373	20096	19873	19596	19373	19985	19485	43	5930	500	13470	50	1	8656916	1731	-20.24	3.92	12	0.21	-988.00	5097.00	31450	20230809	-36.41	15000	20221226	33.33	31450	-36.41	20230809	15100	32.45	20230103	31450	-36.41	20230809	15000	33.33	20221226	2.08	N	214260	500	43 억		0	N	N	0	N	00	N
63	20231121	110909	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	330	2	1.66	343480120	17272	72.13	19830	20250	19670	25750	13880	19820	19886.53	0.00	0	4813	20373	20096	19873	19596	19373	19985	19485	43	5930	500	13470	50	1	8656916	1744	-20.39	3.95	12	0.20	-988.00	5097.00	31450	20230809	-35.93	15000	20221226	34.33	31450	-35.93	20230809	15100	33.44	20230103	31450	-35.93	20230809	15000	34.33	20221226	2.08	N	214260	500	43 억		0	N	N	0	N	00	N
64	20231121	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	19920	100	2	0.50	223731370	11298	47.18	19830	19960	19670	25750	13880	19820	19802.74	0.00	0	2168	20373	20096	19873	19596	19373	19985	19485	43	5930	500	13470	10	1	8656916	1724	-20.16	3.91	12	0.13	-988.00	5097.00	31450	20230809	-36.66	15000	20221226	32.80	31450	-36.66	20230809	15100	31.92	20230103	31450	-36.66	20230809	15000	32.80	20221226	2.08	N	214260	500	43 억		0	N	N	0	N	00	N
65	20231121	090901	57	100.00	KOSDAQ		화학	N	N	N	N		N	19710	-110	5	-0.55	60692520	3065	12.80	19830	19960	19710	25750	13880	19820	19801.80	0.00	0	-192	20373	20096	19873	19596	19373	19985	19485	43	5930	500	13470	10	1	8656916	1706	-19.95	3.87	12	0.04	-988.00	5097.00	31450	20230809	-37.33	15000	20221226	31.40	31450	-37.33	20230809	15100	30.53	20230103	31450	-37.33	20230809	15000	31.40	20221226	2.08	N	214260	500	43 억		0	N	N	0	N	00	N
66	20231120	160908	57	100.00	KOSDAQ		화학	N	N	N	N		N	19820	270	2	1.38	475115040	23920	111.72	19950	20150	19650	25400	13690	19550	19862.97	0.00	0	8006	20350	19950	19750	19350	19150	19850	19250	43	5850	500	13290	10	1	8656916	1716	-20.06	3.89	12	0.28	-988.00	5097.00	31450	20230809	-36.98	15000	20221226	32.13	31450	-36.98	20230809	15100	31.26	20230103	31450	-36.98	20230809	15000	32.13	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
67	20231120	150915	57	100.00	KOSDAQ		화학	N	N	N	N		N	19840	290	2	1.48	445175960	22408	104.66	19950	20150	19650	25400	13690	19550	19866.83	0.00	0	8051	20350	19950	19750	19350	19150	19850	19250	43	5850	500	13290	10	1	8656916	1718	-20.08	3.89	12	0.26	-988.00	5097.00	31450	20230809	-36.92	15000	20221226	32.27	31450	-36.92	20230809	15100	31.39	20230103	31450	-36.92	20230809	15000	32.27	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
68	20231120	140915	57	100.00	KOSDAQ		화학	N	N	N	N		N	19900	350	2	1.79	394858970	19866	92.78	19950	20150	19650	25400	13690	19550	19876.12	0.00	0	7884	20350	19950	19750	19350	19150	19850	19250	43	5850	500	13290	10	1	8656916	1723	-20.14	3.90	12	0.23	-988.00	5097.00	31450	20230809	-36.72	15000	20221226	32.67	31450	-36.72	20230809	15100	31.79	20230103	31450	-36.72	20230809	15000	32.67	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
69	20231120	130908	57	100.00	KOSDAQ		화학	N	N	N	N		N	19760	210	2	1.07	379948620	19115	89.28	19950	20150	19650	25400	13690	19550	19876.99	0.00	0	7913	20350	19950	19750	19350	19150	19850	19250	43	5850	500	13290	10	1	8656916	1711	-20.00	3.88	12	0.22	-988.00	5097.00	31450	20230809	-37.17	15000	20221226	31.73	31450	-37.17	20230809	15100	30.86	20230103	31450	-37.17	20230809	15000	31.73	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
70	20231120	120911	57	100.00	KOSDAQ		화학	N	N	N	N		N	19820	270	2	1.38	354232750	17816	83.21	19950	20150	19650	25400	13690	19550	19882.84	0.00	0	7663	20350	19950	19750	19350	19150	19850	19250	43	5850	500	13290	10	1	8656916	1716	-20.06	3.89	12	0.21	-988.00	5097.00	31450	20230809	-36.98	15000	20221226	32.13	31450	-36.98	20230809	15100	31.26	20230103	31450	-36.98	20230809	15000	32.13	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
71	20231120	110907	57	100.00	KOSDAQ		화학	N	N	N	N		N	19940	390	2	1.99	259158880	13015	60.79	19950	20150	19680	25400	13690	19550	19912.32	0.00	0	6633	20350	19950	19750	19350	19150	19850	19250	43	5850	500	13290	10	1	8656916	1726	-20.18	3.91	12	0.15	-988.00	5097.00	31450	20230809	-36.60	15000	20221226	32.93	31450	-36.60	20230809	15100	32.05	20230103	31450	-36.60	20230809	15000	32.93	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
72	20231120	100905	57	100.00	KOSDAQ		화학	N	N	N	N		N	19980	430	2	2.20	197937930	9938	46.42	19950	20150	19680	25400	13690	19550	19917.28	0.00	0	5436	20350	19950	19750	19350	19150	19850	19250	43	5850	500	13290	10	1	8656916	1730	-20.22	3.92	12	0.11	-988.00	5097.00	31450	20230809	-36.47	15000	20221226	33.20	31450	-36.47	20230809	15100	32.32	20230103	31450	-36.47	20230809	15000	33.20	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
73	20231120	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	19850	300	2	1.53	37010970	1875	8.76	19950	20000	19680	25400	13690	19550	19739.18	0.00	0	380	20350	19950	19750	19350	19150	19850	19250	43	5850	500	13290	10	1	8656916	1718	-20.09	3.89	12	0.02	-988.00	5097.00	31450	20230809	-36.88	15000	20221226	32.33	31450	-36.88	20230809	15100	31.46	20230103	31450	-36.88	20230809	15000	32.33	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
74	20231117	160932	57	100.00	KOSDAQ		화학	N	N	N	N		N	19550	-450	5	-2.25	420536360	21310	122.87	20000	20150	19550	26000	14000	20000	19734.24	0.00	0	-8398	20340	20170	20030	19860	19720	20255	19945	43	6000	500	13600	10	1	8656916	1692	-19.79	3.84	12	0.25	-988.00	5097.00	31450	20230809	-37.84	15000	20221226	30.33	31450	-37.84	20230809	15100	29.47	20230103	31450	-37.84	20230809	15000	30.33	20221226	2.11	N	214260	500	43 억		0	N	N	0	N	00	N
75	20231117	150938	57	100.00	KOSDAQ		화학	N	N	N	N		N	19660	-340	5	-1.70	373889610	18926	109.13	20000	20150	19620	26000	14000	20000	19755.34	0.00	0	-8365	20340	20170	20030	19860	19720	20255	19945	43	6000	500	13600	10	1	8656916	1702	-19.90	3.86	12	0.22	-988.00	5097.00	31450	20230809	-37.49	15000	20221226	31.07	31450	-37.49	20230809	15100	30.20	20230103	31450	-37.49	20230809	15000	31.07	20221226	2.11	N	214260	500	43 억		0	N	N	0	N	00	N
76	20231117	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	19710	-290	5	-1.45	312012390	15779	90.98	20000	20150	19650	26000	14000	20000	19773.90	0.00	0	-7123	20340	20170	20030	19860	19720	20255	19945	43	6000	500	13600	10	1	8656916	1706	-19.95	3.87	12	0.18	-988.00	5097.00	31450	20230809	-37.33	15000	20221226	31.40	31450	-37.33	20230809	15100	30.53	20230103	31450	-37.33	20230809	15000	31.40	20221226	2.11	N	214260	500	43 억		0	N	N	0	N	00	N
77	20231117	130931	57	100.00	KOSDAQ		화학	N	N	N	N		N	19700	-300	5	-1.50	290510010	14688	84.69	20000	20150	19650	26000	14000	20000	19778.73	0.00	0	-6463	20340	20170	20030	19860	19720	20255	19945	43	6000	500	13600	10	1	8656916	1705	-19.94	3.87	12	0.17	-988.00	5097.00	31450	20230809	-37.36	15000	20221226	31.33	31450	-37.36	20230809	15100	30.46	20230103	31450	-37.36	20230809	15000	31.33	20221226	2.11	N	214260	500	43 억		0	N	N	0	N	00	N
78	20231117	120933	57	100.00	KOSDAQ		화학	N	N	N	N		N	19770	-230	5	-1.15	277078710	14006	80.76	20000	20150	19650	26000	14000	20000	19782.86	0.00	0	-6249	20340	20170	20030	19860	19720	20255	19945	43	6000	500	13600	10	1	8656916	1711	-20.01	3.88	12	0.16	-988.00	5097.00	31450	20230809	-37.14	15000	20221226	31.80	31450	-37.14	20230809	15100	30.93	20230103	31450	-37.14	20230809	15000	31.80	20221226	2.11	N	214260	500	43 억		0	N	N	0	N	00	N
79	20231117	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	19810	-190	5	-0.95	234021170	11820	68.15	20000	20150	19680	26000	14000	20000	19798.75	0.00	0	-5577	20340	20170	20030	19860	19720	20255	19945	43	6000	500	13600	10	1	8656916	1715	-20.05	3.89	12	0.14	-988.00	5097.00	31450	20230809	-37.01	15000	20221226	32.07	31450	-37.01	20230809	15100	31.19	20230103	31450	-37.01	20230809	15000	32.07	20221226	2.11	N	214260	500	43 억		0	N	N	0	N	00	N
80	20231117	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	19770	-230	5	-1.15	173503380	8757	50.49	20000	20150	19680	26000	14000	20000	19813.11	0.00	0	-4881	20340	20170	20030	19860	19720	20255	19945	43	6000	500	13600	10	1	8656916	1711	-20.01	3.88	12	0.10	-988.00	5097.00	31450	20230809	-37.14	15000	20221226	31.80	31450	-37.14	20230809	15100	30.93	20230103	31450	-37.14	20230809	15000	31.80	20221226	2.11	N	214260	500	43 억		0	N	N	0	N	00	N
81	20231117	090935	57	100.00	KOSDAQ		화학	N	N	N	N		N	19830	-170	5	-0.85	42678680	2145	12.37	20000	20150	19830	26000	14000	20000	19896.82	0.00	0	-1363	20340	20170	20030	19860	19720	20255	19945	43	6000	500	13600	10	1	8656916	1717	-20.07	3.89	12	0.02	-988.00	5097.00	31450	20230809	-36.95	15000	20221226	32.20	31450	-36.95	20230809	15100	31.32	20230103	31450	-36.95	20230809	15000	32.20	20221226	2.11	N	214260	500	43 억		0	N	N	0	N	00	N
82	20231116	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	50	2	0.25	338407510	16915	37.45	19990	20200	19890	26050	14050	20050	20006.36	0.00	0	3937	20743	20396	20053	19706	19363	20570	19880	43	6000	500	13630	50	1	8656916	1740	-20.34	3.94	12	0.20	-988.00	5097.00	31450	20230809	-36.09	15000	20221226	34.00	31450	-36.09	20230809	15100	33.11	20230103	31450	-36.09	20230809	15000	34.00	20221226	2.08	N	214260	500	43 억		0	N	N	0	N	00	N
83	20231116	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-50	5	-0.25	205270260	10261	22.72	19990	20200	19890	26050	14050	20050	20004.90	0.00	0	-1541	20743	20396	20053	19706	19363	20570	19880	43	6000	500	13630	50	1	8656916	1731	-20.24	3.92	12	0.12	-988.00	5097.00	31450	20230809	-36.41	15000	20221226	33.33	31450	-36.41	20230809	15100	32.45	20230103	31450	-36.41	20230809	15000	33.33	20221226	2.08	N	214260	500	43 억		0	N	N	0	N	00	N
84	20231116	140904	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-50	5	-0.25	142876190	7141	15.81	19990	20200	19890	26050	14050	20050	20007.87	0.00	0	-2057	20743	20396	20053	19706	19363	20570	19880	43	6000	500	13630	50	1	8656916	1731	-20.24	3.92	12	0.08	-988.00	5097.00	31450	20230809	-36.41	15000	20221226	33.33	31450	-36.41	20230809	15100	32.45	20230103	31450	-36.41	20230809	15000	33.33	20221226	2.08	N	214260	500	43 억		0	N	N	0	N	00	N
85	20231116	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	50	2	0.25	139364140	6966	15.42	19990	20200	19890	26050	14050	20050	20006.34	0.00	0	-2065	20743	20396	20053	19706	19363	20570	19880	43	6000	500	13630	50	1	8656916	1740	-20.34	3.94	12	0.08	-988.00	5097.00	31450	20230809	-36.09	15000	20221226	34.00	31450	-36.09	20230809	15100	33.11	20230103	31450	-36.09	20230809	15000	34.00	20221226	2.08	N	214260	500	43 억		0	N	N	0	N	00	N
86	20231116	120928	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	100	2	0.50	107338540	5370	11.89	19990	20200	19890	26050	14050	20050	19988.55	0.00	0	-2176	20743	20396	20053	19706	19363	20570	19880	43	6000	500	13630	50	1	8656916	1744	-20.39	3.95	12	0.06	-988.00	5097.00	31450	20230809	-35.93	15000	20221226	34.33	31450	-35.93	20230809	15100	33.44	20230103	31450	-35.93	20230809	15000	34.33	20221226	2.08	N	214260	500	43 억		0	N	N	0	N	00	N
87	20231116	110927	57	100.00	KOSDAQ		화학	N	N	N	N		N	19900	-150	5	-0.75	73776150	3690	8.17	19990	20200	19900	26050	14050	20050	19993.54	0.00	0	-2046	20743	20396	20053	19706	19363	20570	19880	43	6000	500	13630	10	1	8656916	1723	-20.14	3.90	12	0.04	-988.00	5097.00	31450	20230809	-36.72	15000	20221226	32.67	31450	-36.72	20230809	15100	31.79	20230103	31450	-36.72	20230809	15000	32.67	20221226	2.08	N	214260	500	43 억		0	N	N	0	N	00	N
88	20231116	100927	57	100.00	KOSDAQ		화학	N	N	N	N		N	19990	-60	5	-0.30	8121080	406	0.90	19990	20050	19910	26050	14050	20050	20002.66	0.00	0	-96	20743	20396	20053	19706	19363	20570	19880	43	6000	500	13630	10	1	8656916	1731	-20.23	3.92	12	0.00	-988.00	5097.00	31450	20230809	-36.44	15000	20221226	33.27	31450	-36.44	20230809	15100	32.38	20230103	31450	-36.44	20230809	15000	33.27	20221226	2.08	N	214260	500	43 억		0	N	N	0	N	00	N
89	20231116	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	0	3	0.00	0	0	0.00	0	0	0	26050	14050	20050	0.00	0.00	0	0	20743	20396	20053	19706	19363	20570	19880	43	6000	500	13630	50	1	8656916	1736	-20.29	3.93	12	0.00	-988.00	5097.00	31450	20230809	-36.25	15000	20221226	33.67	31450	-36.25	20230809	15100	32.78	20230103	31450	-36.25	20230809	15000	33.67	20221226	2.08	N	214260	500	43 억		0	N	N	0	N	00	N
90	20231115	160824	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	300	2	1.52	901855190	45078	224.40	19860	20400	19710	25650	13830	19750	20006.55	0.00	0	9062	20456	20102	19846	19492	19236	20280	19670	43	5900	500	13430	50	1	8656916	1736	-20.29	3.93	12	0.52	-988.00	5097.00	31450	20230809	-36.25	15000	20221226	33.67	31450	-36.25	20230809	15100	32.78	20230103	31450	-36.25	20230809	15000	33.67	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
91	20231115	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	350	2	1.77	755118840	37823	188.29	19860	20400	19710	25650	13830	19750	19964.54	0.00	0	8405	20456	20102	19846	19492	19236	20280	19670	43	5900	500	13430	50	1	8656916	1740	-20.34	3.94	12	0.44	-988.00	5097.00	31450	20230809	-36.09	15000	20221226	34.00	31450	-36.09	20230809	15100	33.11	20230103	31450	-36.09	20230809	15000	34.00	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
92	20231115	140941	57	100.00	KOSDAQ		화학	N	N	N	N		N	19920	170	2	0.86	542950580	27215	135.48	19860	20400	19710	25650	13830	19750	19950.42	0.00	0	6330	20456	20102	19846	19492	19236	20280	19670	43	5900	500	13430	10	1	8656916	1724	-20.16	3.91	12	0.31	-988.00	5097.00	31450	20230809	-36.66	15000	20221226	32.80	31450	-36.66	20230809	15100	31.92	20230103	31450	-36.66	20230809	15000	32.80	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
93	20231115	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	19980	230	2	1.16	490127240	24571	122.32	19860	20400	19710	25650	13830	19750	19947.39	0.00	0	5755	20456	20102	19846	19492	19236	20280	19670	43	5900	500	13430	10	1	8656916	1730	-20.22	3.92	12	0.28	-988.00	5097.00	31450	20230809	-36.47	15000	20221226	33.20	31450	-36.47	20230809	15100	32.32	20230103	31450	-36.47	20230809	15000	33.20	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
94	20231115	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	19870	120	2	0.61	417755300	20926	104.17	19860	20400	19710	25650	13830	19750	19963.46	0.00	0	5399	20456	20102	19846	19492	19236	20280	19670	43	5900	500	13430	10	1	8656916	1720	-20.11	3.90	12	0.24	-988.00	5097.00	31450	20230809	-36.82	15000	20221226	32.47	31450	-36.82	20230809	15100	31.59	20230103	31450	-36.82	20230809	15000	32.47	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
95	20231115	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	19980	230	2	1.16	388087820	19438	96.76	19860	20400	19710	25650	13830	19750	19965.42	0.00	0	5450	20456	20102	19846	19492	19236	20280	19670	43	5900	500	13430	10	1	8656916	1730	-20.22	3.92	12	0.22	-988.00	5097.00	31450	20230809	-36.47	15000	20221226	33.20	31450	-36.47	20230809	15100	32.32	20230103	31450	-36.47	20230809	15000	33.20	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
96	20231115	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	19950	200	2	1.01	286245410	14352	71.45	19860	20400	19710	25650	13830	19750	19944.64	0.00	0	4544	20456	20102	19846	19492	19236	20280	19670	43	5900	500	13430	10	1	8656916	1727	-20.19	3.91	12	0.17	-988.00	5097.00	31450	20230809	-36.57	15000	20221226	33.00	31450	-36.57	20230809	15100	32.12	20230103	31450	-36.57	20230809	15000	33.00	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
97	20231115	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	19990	240	2	1.22	112996050	5706	28.41	19860	19990	19710	25650	13830	19750	19803.02	0.00	0	1270	20456	20102	19846	19492	19236	20280	19670	43	5900	500	13430	10	1	8656916	1731	-20.23	3.92	12	0.07	-988.00	5097.00	31450	20230809	-36.44	15000	20221226	33.27	31450	-36.44	20230809	15100	32.38	20230103	31450	-36.44	20230809	15000	33.27	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
98	20231114	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	19750	280	2	1.44	365501120	18365	74.44	19590	20200	19590	25300	13630	19470	19902.17	0.00	0	5075	20716	20092	19776	19152	18836	19935	18995	43	5830	500	13230	10	1	8656916	1710	-19.99	3.87	12	0.21	-988.00	5097.00	31450	20230809	-37.20	15000	20221226	31.67	31450	-37.20	20230809	15100	30.79	20230103	31450	-37.20	20230809	15000	31.67	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
99	20231114	150928	57	100.00	KOSDAQ		화학	N	N	N	N		N	19800	330	2	1.69	319466150	16035	65.00	19590	20200	19590	25300	13630	19470	19923.05	0.00	0	4897	20716	20092	19776	19152	18836	19935	18995	43	5830	500	13230	10	1	8656916	1714	-20.04	3.88	12	0.19	-988.00	5097.00	31450	20230809	-37.04	15000	20221226	32.00	31450	-37.04	20230809	15100	31.13	20230103	31450	-37.04	20230809	15000	32.00	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
100	20231114	140926	57	100.00	KOSDAQ		화학	N	N	N	N		N	19890	420	2	2.16	275595510	13820	56.02	19590	20200	19590	25300	13630	19470	19941.79	0.00	0	4493	20716	20092	19776	19152	18836	19935	18995	43	5830	500	13230	10	1	8656916	1722	-20.13	3.90	12	0.16	-988.00	5097.00	31450	20230809	-36.76	15000	20221226	32.60	31450	-36.76	20230809	15100	31.72	20230103	31450	-36.76	20230809	15000	32.60	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
101	20231114	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	19900	430	2	2.21	246584090	12361	50.11	19590	20200	19590	25300	13630	19470	19948.56	0.00	0	4346	20716	20092	19776	19152	18836	19935	18995	43	5830	500	13230	10	1	8656916	1723	-20.14	3.90	12	0.14	-988.00	5097.00	31450	20230809	-36.72	15000	20221226	32.67	31450	-36.72	20230809	15100	31.79	20230103	31450	-36.72	20230809	15000	32.67	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
102	20231114	120929	57	100.00	KOSDAQ		화학	N	N	N	N		N	19950	480	2	2.47	234533560	11756	47.65	19590	20200	19590	25300	13630	19470	19950.12	0.00	0	4317	20716	20092	19776	19152	18836	19935	18995	43	5830	500	13230	10	1	8656916	1727	-20.19	3.91	12	0.14	-988.00	5097.00	31450	20230809	-36.57	15000	20221226	33.00	31450	-36.57	20230809	15100	32.12	20230103	31450	-36.57	20230809	15000	33.00	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
103	20231114	110939	57	100.00	KOSDAQ		화학	N	N	N	N		N	19920	450	2	2.31	221935030	11124	45.09	19590	20200	19590	25300	13630	19470	19951.01	0.00	0	4316	20716	20092	19776	19152	18836	19935	18995	43	5830	500	13230	10	1	8656916	1724	-20.16	3.91	12	0.13	-988.00	5097.00	31450	20230809	-36.66	15000	20221226	32.80	31450	-36.66	20230809	15100	31.92	20230103	31450	-36.66	20230809	15000	32.80	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
104	20231114	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	580	2	2.98	168943190	8471	34.34	19590	20200	19590	25300	13630	19470	19943.71	0.00	0	3804	20716	20092	19776	19152	18836	19935	18995	43	5830	500	13230	50	1	8656916	1736	-20.29	3.93	12	0.10	-988.00	5097.00	31450	20230809	-36.25	15000	20221226	33.67	31450	-36.25	20230809	15100	32.78	20230103	31450	-36.25	20230809	15000	33.67	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
105	20231114	090919	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	580	2	2.98	71264970	3589	14.55	19590	20050	19590	25300	13630	19470	19856.50	0.00	0	1210	20716	20092	19776	19152	18836	19935	18995	43	5830	500	13230	50	1	8656916	1736	-20.29	3.93	12	0.04	-988.00	5097.00	31450	20230809	-36.25	15000	20221226	33.67	31450	-36.25	20230809	15100	32.78	20230103	31450	-36.25	20230809	15000	33.67	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
106	20231113	160912	57	100.00	KOSDAQ		화학	N	N	N	N		N	19470	-580	5	-2.89	483401570	24539	75.91	20400	20400	19460	26050	14050	20050	19699.32	0.00	0	-7208	20743	20396	20003	19656	19263	20420	19680	43	6000	500	13630	10	1	8656916	1686	-19.71	3.82	12	0.28	-988.00	5097.00	31450	20230809	-38.09	15000	20221226	29.80	31450	-38.09	20230809	15100	28.94	20230103	31450	-38.09	20230809	15000	29.80	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
107	20231113	150907	57	100.00	KOSDAQ		화학	N	N	N	N		N	19490	-560	5	-2.79	453499870	23004	71.16	20400	20400	19460	26050	14050	20050	19713.96	0.00	0	-7108	20743	20396	20003	19656	19263	20420	19680	43	6000	500	13630	10	1	8656916	1687	-19.73	3.82	12	0.27	-988.00	5097.00	31450	20230809	-38.03	15000	20221226	29.93	31450	-38.03	20230809	15100	29.07	20230103	31450	-38.03	20230809	15000	29.93	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
108	20231113	140908	57	100.00	KOSDAQ		화학	N	N	N	N		N	19500	-550	5	-2.74	397445780	20135	62.29	20400	20400	19460	26050	14050	20050	19739.05	0.00	0	-7063	20743	20396	20003	19656	19263	20420	19680	43	6000	500	13630	10	1	8656916	1688	-19.74	3.83	12	0.23	-988.00	5097.00	31450	20230809	-38.00	15000	20221226	30.00	31450	-38.00	20230809	15100	29.14	20230103	31450	-38.00	20230809	15000	30.00	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
109	20231113	130906	57	100.00	KOSDAQ		화학	N	N	N	N		N	19530	-520	5	-2.59	344447490	17420	53.89	20400	20400	19460	26050	14050	20050	19773.11	0.00	0	-6130	20743	20396	20003	19656	19263	20420	19680	43	6000	500	13630	10	1	8656916	1691	-19.77	3.83	12	0.20	-988.00	5097.00	31450	20230809	-37.90	15000	20221226	30.20	31450	-37.90	20230809	15100	29.34	20230103	31450	-37.90	20230809	15000	30.20	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
110	20231113	120909	57	100.00	KOSDAQ		화학	N	N	N	N		N	19700	-350	5	-1.75	271903400	13707	42.40	20400	20400	19540	26050	14050	20050	19836.83	0.00	0	-4362	20743	20396	20003	19656	19263	20420	19680	43	6000	500	13630	10	1	8656916	1705	-19.94	3.87	12	0.16	-988.00	5097.00	31450	20230809	-37.36	15000	20221226	31.33	31450	-37.36	20230809	15100	30.46	20230103	31450	-37.36	20230809	15000	31.33	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
111	20231113	110905	57	100.00	KOSDAQ		화학	N	N	N	N		N	19710	-340	5	-1.70	200731260	10082	31.19	20400	20400	19700	26050	14050	20050	19909.87	0.00	0	-2837	20743	20396	20003	19656	19263	20420	19680	43	6000	500	13630	10	1	8656916	1706	-19.95	3.87	12	0.12	-988.00	5097.00	31450	20230809	-37.33	15000	20221226	31.40	31450	-37.33	20230809	15100	30.53	20230103	31450	-37.33	20230809	15000	31.40	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
112	20231113	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	0	3	0.00	68626330	3414	10.56	20400	20400	19990	26050	14050	20050	20101.44	0.00	0	-923	20743	20396	20003	19656	19263	20420	19680	43	6000	500	13630	50	1	8656916	1736	-20.29	3.93	12	0.04	-988.00	5097.00	31450	20230809	-36.25	15000	20221226	33.67	31450	-36.25	20230809	15100	32.78	20230103	31450	-36.25	20230809	15000	33.67	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
113	20231113	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	100	2	0.50	17228100	850	2.63	20400	20400	20100	26050	14050	20050	20268.35	0.00	0	-583	20743	20396	20003	19656	19263	20420	19680	43	6000	500	13630	50	1	8656916	1744	-20.39	3.95	12	0.01	-988.00	5097.00	31450	20230809	-35.93	15000	20221226	34.33	31450	-35.93	20230809	15100	33.44	20230103	31450	-35.93	20230809	15000	34.33	20221226	2.15	N	214260	500	43 억		0	N	N	0	N	00	N
114	20231110	160922	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	0	3	0.00	638180350	32319	102.44	20050	20350	19610	26050	14050	20050	19745.82	0.00	0	4680	21316	20682	20366	19732	19416	20525	19575	43	6000	500	13630	50	1	8656916	1736	-20.29	3.93	12	0.37	-988.00	5097.00	31450	20230809	-36.25	15000	20221226	33.67	31450	-36.25	20230809	15100	32.78	20230103	31450	-36.25	20230809	15000	33.67	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
115	20231110	150924	57	100.00	KOSDAQ		화학	N	N	N	N		N	19700	-350	5	-1.75	464411340	23547	74.64	20050	20350	19630	26050	14050	20050	19722.74	0.00	0	2533	21316	20682	20366	19732	19416	20525	19575	43	6000	500	13630	10	1	8656916	1705	-19.94	3.87	12	0.27	-988.00	5097.00	31450	20230809	-37.36	15000	20221226	31.33	31450	-37.36	20230809	15100	30.46	20230103	31450	-37.36	20230809	15000	31.33	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
116	20231110	140913	57	100.00	KOSDAQ		화학	N	N	N	N		N	19790	-260	5	-1.30	381161560	19316	61.23	20050	20350	19630	26050	14050	20050	19732.94	0.00	0	1788	21316	20682	20366	19732	19416	20525	19575	43	6000	500	13630	10	1	8656916	1713	-20.03	3.88	12	0.22	-988.00	5097.00	31450	20230809	-37.07	15000	20221226	31.93	31450	-37.07	20230809	15100	31.06	20230103	31450	-37.07	20230809	15000	31.93	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
117	20231110	130915	57	100.00	KOSDAQ		화학	N	N	N	N		N	19640	-410	5	-2.04	348172050	17639	55.91	20050	20350	19630	26050	14050	20050	19738.76	0.00	0	1260	21316	20682	20366	19732	19416	20525	19575	43	6000	500	13630	10	1	8656916	1700	-19.88	3.85	12	0.20	-988.00	5097.00	31450	20230809	-37.55	15000	20221226	30.93	31450	-37.55	20230809	15100	30.07	20230103	31450	-37.55	20230809	15000	30.93	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
118	20231110	120920	57	100.00	KOSDAQ		화학	N	N	N	N		N	19730	-320	5	-1.60	305575570	15474	49.05	20050	20350	19630	26050	14050	20050	19747.68	0.00	0	940	21316	20682	20366	19732	19416	20525	19575	43	6000	500	13630	10	1	8656916	1708	-19.97	3.87	12	0.18	-988.00	5097.00	31450	20230809	-37.27	15000	20221226	31.53	31450	-37.27	20230809	15100	30.66	20230103	31450	-37.27	20230809	15000	31.53	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
119	20231110	110904	57	100.00	KOSDAQ		화학	N	N	N	N		N	19710	-340	5	-1.70	280115710	14183	44.96	20050	20350	19630	26050	14050	20050	19750.10	0.00	0	986	21316	20682	20366	19732	19416	20525	19575	43	6000	500	13630	10	1	8656916	1706	-19.95	3.87	12	0.16	-988.00	5097.00	31450	20230809	-37.33	15000	20221226	31.40	31450	-37.33	20230809	15100	30.53	20230103	31450	-37.33	20230809	15000	31.40	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
120	20231110	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	19730	-320	5	-1.60	172052010	8686	27.53	20050	20350	19650	26050	14050	20050	19807.97	0.00	0	312	21316	20682	20366	19732	19416	20525	19575	43	6000	500	13630	10	1	8656916	1708	-19.97	3.87	12	0.10	-988.00	5097.00	31450	20230809	-37.27	15000	20221226	31.53	31450	-37.27	20230809	15100	30.66	20230103	31450	-37.27	20230809	15000	31.53	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
121	20231110	090859	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-50	5	-0.25	10322100	515	1.63	20050	20350	20000	26050	14050	20050	20042.91	0.00	0	-95	21316	20682	20366	19732	19416	20525	19575	43	6000	500	13630	50	1	8656916	1731	-20.24	3.92	12	0.01	-988.00	5097.00	31450	20230809	-36.41	15000	20221226	33.33	31450	-36.41	20230809	15100	32.45	20230103	31450	-36.41	20230809	15000	33.33	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
122	20231109	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-600	5	-2.91	638562000	31506	114.55	20950	21000	20050	26800	14500	20650	20267.81	0.00	0	3118	21783	21216	20883	20316	19983	21050	20150	43	6150	500	14040	50	1	8656916	1736	-20.29	3.93	12	0.36	-988.00	5097.00	31450	20230809	-36.25	15000	20221226	33.67	31450	-36.25	20230809	15100	32.78	20230103	31450	-36.25	20230809	15000	33.67	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
123	20231109	150851	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-500	5	-2.42	536183900	26411	96.02	20950	21000	20100	26800	14500	20650	20301.35	0.00	0	2944	21783	21216	20883	20316	19983	21050	20150	43	6150	500	14040	50	1	8656916	1744	-20.39	3.95	12	0.31	-988.00	5097.00	31450	20230809	-35.93	15000	20221226	34.33	31450	-35.93	20230809	15100	33.44	20230103	31450	-35.93	20230809	15000	34.33	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
124	20231109	140849	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-450	5	-2.18	465835650	22921	83.33	20950	21000	20100	26800	14500	20650	20323.33	0.00	0	1837	21783	21216	20883	20316	19983	21050	20150	43	6150	500	14040	50	1	8656916	1749	-20.45	3.96	12	0.26	-988.00	5097.00	31450	20230809	-35.77	15000	20221226	34.67	31450	-35.77	20230809	15100	33.77	20230103	31450	-35.77	20230809	15000	34.67	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
125	20231109	130852	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-450	5	-2.18	394828350	19406	70.55	20950	21000	20150	26800	14500	20650	20345.46	0.00	0	802	21783	21216	20883	20316	19983	21050	20150	43	6150	500	14040	50	1	8656916	1749	-20.45	3.96	12	0.22	-988.00	5097.00	31450	20230809	-35.77	15000	20221226	34.67	31450	-35.77	20230809	15100	33.77	20230103	31450	-35.77	20230809	15000	34.67	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
126	20231109	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-450	5	-2.18	278232250	13635	49.57	20950	21000	20200	26800	14500	20650	20405.49	0.00	0	-368	21783	21216	20883	20316	19983	21050	20150	43	6150	500	14040	50	1	8656916	1749	-20.45	3.96	12	0.16	-988.00	5097.00	31450	20230809	-35.77	15000	20221226	34.67	31450	-35.77	20230809	15100	33.77	20230103	31450	-35.77	20230809	15000	34.67	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
127	20231109	110851	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-300	5	-1.45	170491400	8322	30.26	20950	21000	20350	26800	14500	20650	20486.56	0.00	0	-478	21783	21216	20883	20316	19983	21050	20150	43	6150	500	14040	50	1	8656916	1762	-20.60	3.99	12	0.10	-988.00	5097.00	31450	20230809	-35.29	15000	20221226	35.67	31450	-35.29	20230809	15100	34.77	20230103	31450	-35.29	20230809	15000	35.67	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
128	20231109	100846	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	-100	5	-0.48	100217150	4876	17.73	20950	21000	20400	26800	14500	20650	20552.87	0.00	0	-600	21783	21216	20883	20316	19983	21050	20150	43	6150	500	14040	50	1	8656916	1779	-20.80	4.03	12	0.06	-988.00	5097.00	31450	20230809	-34.66	15000	20221226	37.00	31450	-34.66	20230809	15100	36.09	20230103	31450	-34.66	20230809	15000	37.00	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
129	20231109	090853	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	0	3	0.00	16568800	799	2.90	20950	21000	20600	26800	14500	20650	20738.47	0.00	0	-389	21783	21216	20883	20316	19983	21050	20150	43	6150	500	14040	50	1	8656916	1788	-20.90	4.05	12	0.01	-988.00	5097.00	31450	20230809	-34.34	15000	20221226	37.67	31450	-34.34	20230809	15100	36.75	20230103	31450	-34.34	20230809	15000	37.67	20221226	2.13	N	214260	500	43 억		0	N	N	0	N	00	N
130	20231108	160844	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-600	5	-2.82	570749850	27414	48.45	21350	21450	20550	27600	14900	21250	20820.69	0.00	0	-7981	22616	21932	20966	20282	19316	22275	20625	43	6350	500	14450	50	1	8656916	1788	-20.90	4.05	12	0.32	-988.00	5097.00	31450	20230809	-34.34	15000	20221226	37.67	31450	-34.34	20230809	15100	36.75	20230103	31450	-34.34	20230809	15000	37.67	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
131	20231108	150850	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-450	5	-2.12	537912300	25824	45.64	21350	21450	20550	27600	14900	21250	20829.94	0.00	0	-7642	22616	21932	20966	20282	19316	22275	20625	43	6350	500	14450	50	1	8656916	1801	-21.05	4.08	12	0.30	-988.00	5097.00	31450	20230809	-33.86	15000	20221226	38.67	31450	-33.86	20230809	15100	37.75	20230103	31450	-33.86	20230809	15000	38.67	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
132	20231108	140844	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-450	5	-2.12	482715000	23152	40.92	21350	21450	20550	27600	14900	21250	20849.82	0.00	0	-7008	22616	21932	20966	20282	19316	22275	20625	43	6350	500	14450	50	1	8656916	1801	-21.05	4.08	12	0.27	-988.00	5097.00	31450	20230809	-33.86	15000	20221226	38.67	31450	-33.86	20230809	15100	37.75	20230103	31450	-33.86	20230809	15000	38.67	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
133	20231108	130842	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-400	5	-1.88	461590150	22134	39.12	21350	21450	20550	27600	14900	21250	20854.35	0.00	0	-6703	22616	21932	20966	20282	19316	22275	20625	43	6350	500	14450	50	1	8656916	1805	-21.10	4.09	12	0.26	-988.00	5097.00	31450	20230809	-33.70	15000	20221226	39.00	31450	-33.70	20230809	15100	38.08	20230103	31450	-33.70	20230809	15000	39.00	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
134	20231108	120838	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-450	5	-2.12	400772600	19197	33.93	21350	21450	20550	27600	14900	21250	20876.83	0.00	0	-5676	22616	21932	20966	20282	19316	22275	20625	43	6350	500	14450	50	1	8656916	1801	-21.05	4.08	12	0.22	-988.00	5097.00	31450	20230809	-33.86	15000	20221226	38.67	31450	-33.86	20230809	15100	37.75	20230103	31450	-33.86	20230809	15000	38.67	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
135	20231108	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-450	5	-2.12	315077350	15102	26.69	21350	21450	20550	27600	14900	21250	20863.29	0.00	0	-3989	22616	21932	20966	20282	19316	22275	20625	43	6350	500	14450	50	1	8656916	1801	-21.05	4.08	12	0.17	-988.00	5097.00	31450	20230809	-33.86	15000	20221226	38.67	31450	-33.86	20230809	15100	37.75	20230103	31450	-33.86	20230809	15000	38.67	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
136	20231108	100845	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-650	5	-3.06	273374800	13092	23.14	21350	21450	20600	27600	14900	21250	20881.06	0.00	0	-3710	22616	21932	20966	20282	19316	22275	20625	43	6350	500	14450	50	1	8656916	1783	-20.85	4.04	12	0.15	-988.00	5097.00	31450	20230809	-34.50	15000	20221226	37.33	31450	-34.50	20230809	15100	36.42	20230103	31450	-34.50	20230809	15000	37.33	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
137	20231108	090841	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	-50	5	-0.24	23278600	1099	1.94	21350	21450	21050	27600	14900	21250	21181.62	0.00	0	-456	22616	21932	20966	20282	19316	22275	20625	43	6350	500	14450	50	1	8656916	1835	-21.46	4.16	12	0.01	-988.00	5097.00	31450	20230809	-32.59	15000	20221226	41.33	31450	-32.59	20230809	15100	40.40	20230103	31450	-32.59	20230809	15000	41.33	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
138	20231107	160844	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	450	2	2.16	1177358100	56561	136.11	20800	21650	20000	27000	14600	20800	20815.42	0.00	0	-957	21366	21082	20666	20382	19966	21225	20525	43	6200	500	14140	50	1	8656916	1840	-21.51	4.17	12	0.65	-988.00	5097.00	31450	20230809	-32.43	15000	20221226	41.67	31450	-32.43	20230809	15100	40.73	20230103	31450	-32.43	20230809	15000	41.67	20221226	2.12	N	214260	500	43 억		0	N	N	0	N	00	N
139	20231107	150845	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	250	2	1.20	1127961950	54227	130.50	20800	21650	20000	27000	14600	20800	20800.74	0.00	0	-532	21366	21082	20666	20382	19966	21225	20525	43	6200	500	14140	50	1	8656916	1822	-21.31	4.13	12	0.63	-988.00	5097.00	31450	20230809	-33.07	15000	20221226	40.33	31450	-33.07	20230809	15100	39.40	20230103	31450	-33.07	20230809	15000	40.33	20221226	2.12	N	214260	500	43 억		0	N	N	0	N	00	N
140	20231107	140849	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-150	5	-0.72	541647700	26535	63.86	20800	21000	20000	27000	14600	20800	20412.58	0.00	0	-1552	21366	21082	20666	20382	19966	21225	20525	43	6200	500	14140	50	1	8656916	1788	-20.90	4.05	12	0.31	-988.00	5097.00	31450	20230809	-34.34	15000	20221226	37.67	31450	-34.34	20230809	15100	36.75	20230103	31450	-34.34	20230809	15000	37.67	20221226	2.12	N	214260	500	43 억		0	N	N	0	N	00	N
141	20231107	130847	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-300	5	-1.44	499752800	24494	58.94	20800	21000	20000	27000	14600	20800	20403.07	0.00	0	-2182	21366	21082	20666	20382	19966	21225	20525	43	6200	500	14140	50	1	8656916	1775	-20.75	4.02	12	0.28	-988.00	5097.00	31450	20230809	-34.82	15000	20221226	36.67	31450	-34.82	20230809	15100	35.76	20230103	31450	-34.82	20230809	15000	36.67	20221226	2.12	N	214260	500	43 억		0	N	N	0	N	00	N
142	20231107	120842	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-450	5	-2.16	319506300	15586	37.51	20800	21000	20300	27000	14600	20800	20499.57	0.00	0	99	21366	21082	20666	20382	19966	21225	20525	43	6200	500	14140	50	1	8656916	1762	-20.60	3.99	12	0.18	-988.00	5097.00	31450	20230809	-35.29	15000	20221226	35.67	31450	-35.29	20230809	15100	34.77	20230103	31450	-35.29	20230809	15000	35.67	20221226	2.12	N	214260	500	43 억		0	N	N	0	N	00	N
143	20231107	110842	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-200	5	-0.96	262550750	12794	30.79	20800	21000	20300	27000	14600	20800	20521.40	0.00	0	914	21366	21082	20666	20382	19966	21225	20525	43	6200	500	14140	50	1	8656916	1783	-20.85	4.04	12	0.15	-988.00	5097.00	31450	20230809	-34.50	15000	20221226	37.33	31450	-34.50	20230809	15100	36.42	20230103	31450	-34.50	20230809	15000	37.33	20221226	2.12	N	214260	500	43 억		0	N	N	0	N	00	N
144	20231107	100853	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-300	5	-1.44	196187450	9548	22.98	20800	21000	20350	27000	14600	20800	20547.49	0.00	0	697	21366	21082	20666	20382	19966	21225	20525	43	6200	500	14140	50	1	8656916	1775	-20.75	4.02	12	0.11	-988.00	5097.00	31450	20230809	-34.82	15000	20221226	36.67	31450	-34.82	20230809	15100	35.76	20230103	31450	-34.82	20230809	15000	36.67	20221226	2.12	N	214260	500	43 억		0	N	N	0	N	00	N
145	20231107	090831	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	-250	5	-1.20	64030700	3102	7.46	20800	21000	20400	27000	14600	20800	20641.75	0.00	0	-380	21366	21082	20666	20382	19966	21225	20525	43	6200	500	14140	50	1	8656916	1779	-20.80	4.03	12	0.04	-988.00	5097.00	31450	20230809	-34.66	15000	20221226	37.00	31450	-34.66	20230809	15100	36.09	20230103	31450	-34.66	20230809	15000	37.00	20221226	2.12	N	214260	500	43 억		0	N	N	0	N	00	N
146	20231106	160824	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	300	2	1.46	852964700	41320	119.56	20750	20950	20250	26650	14350	20500	20642.82	0.00	0	5188	21613	21056	20493	19936	19373	21335	20215	43	6150	500	13940	50	1	8656916	1801	-21.05	4.08	12	0.48	-988.00	5097.00	31450	20230809	-33.86	15000	20221226	38.67	31450	-33.86	20230809	15100	37.75	20230103	31450	-33.86	20230809	15000	38.67	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
147	20231106	150829	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	250	2	1.22	803599300	38947	112.70	20750	20950	20250	26650	14350	20500	20633.15	0.00	0	4898	21613	21056	20493	19936	19373	21335	20215	43	6150	500	13940	50	1	8656916	1796	-21.00	4.07	12	0.45	-988.00	5097.00	31450	20230809	-34.02	15000	20221226	38.33	31450	-34.02	20230809	15100	37.42	20230103	31450	-34.02	20230809	15000	38.33	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
148	20231106	140825	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	300	2	1.46	728173450	35312	102.18	20750	20950	20250	26650	14350	20500	20621.13	0.00	0	4664	21613	21056	20493	19936	19373	21335	20215	43	6150	500	13940	50	1	8656916	1801	-21.05	4.08	12	0.41	-988.00	5097.00	31450	20230809	-33.86	15000	20221226	38.67	31450	-33.86	20230809	15100	37.75	20230103	31450	-33.86	20230809	15000	38.67	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
149	20231106	130833	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	250	2	1.22	658934050	31980	92.54	20750	20950	20250	26650	14350	20500	20604.57	0.00	0	3878	21613	21056	20493	19936	19373	21335	20215	43	6150	500	13940	50	1	8656916	1796	-21.00	4.07	12	0.37	-988.00	5097.00	31450	20230809	-34.02	15000	20221226	38.33	31450	-34.02	20230809	15100	37.42	20230103	31450	-34.02	20230809	15000	38.33	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
150	20231106	120830	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	250	2	1.22	579245050	28106	81.33	20750	20950	20250	26650	14350	20500	20609.30	0.00	0	2701	21613	21056	20493	19936	19373	21335	20215	43	6150	500	13940	50	1	8656916	1796	-21.00	4.07	12	0.32	-988.00	5097.00	31450	20230809	-34.02	15000	20221226	38.33	31450	-34.02	20230809	15100	37.42	20230103	31450	-34.02	20230809	15000	38.33	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
151	20231106	110828	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	150	2	0.73	385230200	18697	54.10	20750	20950	20250	26650	14350	20500	20603.85	0.00	0	2258	21613	21056	20493	19936	19373	21335	20215	43	6150	500	13940	50	1	8656916	1788	-20.90	4.05	12	0.22	-988.00	5097.00	31450	20230809	-34.34	15000	20221226	37.67	31450	-34.34	20230809	15100	36.75	20230103	31450	-34.34	20230809	15000	37.67	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
152	20231106	100804	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	300	2	1.46	241058450	11690	33.83	20750	20950	20250	26650	14350	20500	20620.91	0.00	0	923	21613	21056	20493	19936	19373	21335	20215	43	6150	500	13940	50	1	8656916	1801	-21.05	4.08	12	0.14	-988.00	5097.00	31450	20230809	-33.86	15000	20221226	38.67	31450	-33.86	20230809	15100	37.75	20230103	31450	-33.86	20230809	15000	38.67	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
153	20231106	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	250	2	1.22	40782250	1960	5.67	20750	20950	20600	26650	14350	20500	20807.27	0.00	0	-736	21613	21056	20493	19936	19373	21335	20215	43	6150	500	13940	50	1	8656916	1796	-21.00	4.07	12	0.02	-988.00	5097.00	31450	20230809	-34.02	15000	20221226	38.33	31450	-34.02	20230809	15100	37.42	20230103	31450	-34.02	20230809	15000	38.33	20221226	2.09	N	214260	500	43 억		0	N	N	0	N	00	N
154	20231103	160818	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	350	2	1.74	701677290	34419	107.05	20350	21050	19930	26150	14150	20150	20386.33	0.00	0	1345	20650	20400	19900	19650	19150	20525	19775	43	6000	500	13700	50	1	8656916	1775	-20.75	4.02	12	0.40	-988.00	5097.00	31450	20230809	-34.82	15000	20221226	36.67	31450	-34.82	20230809	15100	35.76	20230103	31450	-34.82	20230809	15000	36.67	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
155	20231103	150814	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	300	2	1.49	658410440	32307	100.48	20350	21050	19930	26150	14150	20150	20379.81	0.00	0	1514	20650	20400	19900	19650	19150	20525	19775	43	6000	500	13700	50	1	8656916	1770	-20.70	4.01	12	0.37	-988.00	5097.00	31450	20230809	-34.98	15000	20221226	36.33	31450	-34.98	20230809	15100	35.43	20230103	31450	-34.98	20230809	15000	36.33	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
156	20231103	140814	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	450	2	2.23	600310640	29463	91.64	20350	21050	19930	26150	14150	20150	20375.07	0.00	0	1322	20650	20400	19900	19650	19150	20525	19775	43	6000	500	13700	50	1	8656916	1783	-20.85	4.04	12	0.34	-988.00	5097.00	31450	20230809	-34.50	15000	20221226	37.33	31450	-34.50	20230809	15100	36.42	20230103	31450	-34.50	20230809	15000	37.33	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
157	20231103	130815	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	100	2	0.50	323628840	16075	50.00	20350	20350	19930	26150	14150	20150	20132.43	0.00	0	1306	20650	20400	19900	19650	19150	20525	19775	43	6000	500	13700	50	1	8656916	1753	-20.50	3.97	12	0.19	-988.00	5097.00	31450	20230809	-35.61	15000	20221226	35.00	31450	-35.61	20230809	15100	34.11	20230103	31450	-35.61	20230809	15000	35.00	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
158	20231103	120813	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	50	2	0.25	262654040	13070	40.65	20350	20350	19930	26150	14150	20150	20095.95	0.00	0	568	20650	20400	19900	19650	19150	20525	19775	43	6000	500	13700	50	1	8656916	1749	-20.45	3.96	12	0.15	-988.00	5097.00	31450	20230809	-35.77	15000	20221226	34.67	31450	-35.77	20230809	15100	33.77	20230103	31450	-35.77	20230809	15000	34.67	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
159	20231103	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	0	3	0.00	189363490	9425	29.31	20350	20350	19930	26150	14150	20150	20091.62	0.00	0	-567	20650	20400	19900	19650	19150	20525	19775	43	6000	500	13700	50	1	8656916	1744	-20.39	3.95	12	0.11	-988.00	5097.00	31450	20230809	-35.93	15000	20221226	34.33	31450	-35.93	20230809	15100	33.44	20230103	31450	-35.93	20230809	15000	34.33	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
160	20231103	100804	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-100	5	-0.50	147499540	7336	22.82	20350	20350	19930	26150	14150	20150	20106.26	0.00	0	-971	20650	20400	19900	19650	19150	20525	19775	43	6000	500	13700	50	1	8656916	1736	-20.29	3.93	12	0.08	-988.00	5097.00	31450	20230809	-36.25	15000	20221226	33.67	31450	-36.25	20230809	15100	32.78	20230103	31450	-36.25	20230809	15000	33.67	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
161	20231103	090809	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	100	2	0.50	30369700	1503	4.67	20350	20350	20000	26150	14150	20150	20206.05	0.00	0	-236	20650	20400	19900	19650	19150	20525	19775	43	6000	500	13700	50	1	8656916	1753	-20.50	3.97	12	0.02	-988.00	5097.00	31450	20230809	-35.61	15000	20221226	35.00	31450	-35.61	20230809	15100	34.11	20230103	31450	-35.61	20230809	15000	35.00	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
162	20231102	160810	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	670	2	3.44	639415340	32108	164.35	19660	20150	19400	25300	13640	19480	19914.52	0.00	0	7944	19986	19732	19566	19312	19146	19650	19230	43	5820	500	13240	50	1	8656916	1744	-20.39	3.95	12	0.37	-988.00	5097.00	31450	20230809	-35.93	15000	20221226	34.33	31450	-35.93	20230809	15100	33.44	20230103	31450	-35.93	20230809	15000	34.33	20221226	2.11	N	214260	500	43 억		0	N	N	0	N	00	N
163	20231102	150819	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	620	2	3.18	540667540	27196	139.21	19660	20100	19400	25300	13640	19480	19880.41	0.00	0	8043	19986	19732	19566	19312	19146	19650	19230	43	5820	500	13240	50	1	8656916	1740	-20.34	3.94	12	0.31	-988.00	5097.00	31450	20230809	-36.09	15000	20221226	34.00	31450	-36.09	20230809	15100	33.11	20230103	31450	-36.09	20230809	15000	34.00	20221226	2.11	N	214260	500	43 억		0	N	N	0	N	00	N
164	20231102	140803	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	520	2	2.67	496385760	24986	127.90	19660	20100	19400	25300	13640	19480	19866.56	0.00	0	7454	19986	19732	19566	19312	19146	19650	19230	43	5820	500	13240	50	1	8656916	1731	-20.24	3.92	12	0.29	-988.00	5097.00	31450	20230809	-36.41	15000	20221226	33.33	31450	-36.41	20230809	15100	32.45	20230103	31450	-36.41	20230809	15000	33.33	20221226	2.11	N	214260	500	43 억		0	N	N	0	N	00	N
165	20231102	130809	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	520	2	2.67	472186750	23776	121.70	19660	20100	19400	25300	13640	19480	19859.81	0.00	0	7324	19986	19732	19566	19312	19146	19650	19230	43	5820	500	13240	50	1	8656916	1731	-20.24	3.92	12	0.27	-988.00	5097.00	31450	20230809	-36.41	15000	20221226	33.33	31450	-36.41	20230809	15100	32.45	20230103	31450	-36.41	20230809	15000	33.33	20221226	2.11	N	214260	500	43 억		0	N	N	0	N	00	N
166	20231102	120806	57	100.00	KOSDAQ		화학	N	N	N	N		N	19970	490	2	2.52	422098190	21269	108.87	19660	20100	19400	25300	13640	19480	19845.70	0.00	0	6223	19986	19732	19566	19312	19146	19650	19230	43	5820	500	13240	10	1	8656916	1729	-20.21	3.92	12	0.25	-988.00	5097.00	31450	20230809	-36.50	15000	20221226	33.13	31450	-36.50	20230809	15100	32.25	20230103	31450	-36.50	20230809	15000	33.13	20221226	2.11	N	214260	500	43 억		0	N	N	0	N	00	N
167	20231102	110804	57	100.00	KOSDAQ		화학	N	N	N	N		N	19960	480	2	2.46	367948710	18558	94.99	19660	20100	19400	25300	13640	19480	19826.96	0.00	0	5965	19986	19732	19566	19312	19146	19650	19230	43	5820	500	13240	10	1	8656916	1728	-20.20	3.92	12	0.21	-988.00	5097.00	31450	20230809	-36.53	15000	20221226	33.07	31450	-36.53	20230809	15100	32.19	20230103	31450	-36.53	20230809	15000	33.07	20221226	2.11	N	214260	500	43 억		0	N	N	0	N	00	N
168	20231102	100807	57	100.00	KOSDAQ		화학	N	N	N	N		N	19990	510	2	2.62	253019380	12803	65.54	19660	20100	19400	25300	13640	19480	19762.51	0.00	0	3879	19986	19732	19566	19312	19146	19650	19230	43	5820	500	13240	10	1	8656916	1731	-20.23	3.92	12	0.15	-988.00	5097.00	31450	20230809	-36.44	15000	20221226	33.27	31450	-36.44	20230809	15100	32.38	20230103	31450	-36.44	20230809	15000	33.27	20221226	2.11	N	214260	500	43 억		0	N	N	0	N	00	N
169	20231102	090811	57	100.00	KOSDAQ		화학	N	N	N	N		N	19470	-10	5	-0.05	14232750	728	3.73	19660	19850	19400	25300	13640	19480	19550.48	0.00	0	122	19986	19732	19566	19312	19146	19650	19230	43	5820	500	13240	10	1	8656916	1686	-19.71	3.82	12	0.01	-988.00	5097.00	31450	20230809	-38.09	15000	20221226	29.80	31450	-38.09	20230809	15100	28.94	20230103	31450	-38.09	20230809	15000	29.80	20221226	2.11	N	214260	500	43 억		0	N	N	0	N	00	N
170	20231101	160803	57	100.00	KOSDAQ		화학	N	N	N	N		N	19480	0	3	0.00	374750300	19191	80.49	19770	19820	19400	25300	13640	19480	19527.68	0.00	0	-241	20460	19970	19610	19120	18760	19790	18940	43	5820	500	13240	10	1	8656916	1686	-19.72	3.82	12	0.22	-988.00	5097.00	31450	20230809	-38.06	15000	20221226	29.87	31450	-38.06	20230809	15100	29.01	20230103	31450	-38.06	20230809	15000	29.87	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
171	20231101	150803	57	100.00	KOSDAQ		화학	N	N	N	N		N	19420	-60	5	-0.31	349718560	17905	75.10	19770	19820	19400	25300	13640	19480	19531.89	0.00	0	-216	20460	19970	19610	19120	18760	19790	18940	43	5820	500	13240	10	1	8656916	1681	-19.66	3.81	12	0.21	-988.00	5097.00	31450	20230809	-38.25	15000	20221226	29.47	31450	-38.25	20230809	15100	28.61	20230103	31450	-38.25	20230809	15000	29.47	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
172	20231101	140757	57	100.00	KOSDAQ		화학	N	N	N	N		N	19470	-10	5	-0.05	265102850	13550	56.83	19770	19820	19420	25300	13640	19480	19564.79	0.00	0	1401	20460	19970	19610	19120	18760	19790	18940	43	5820	500	13240	10	1	8656916	1686	-19.71	3.82	12	0.16	-988.00	5097.00	31450	20230809	-38.09	15000	20221226	29.80	31450	-38.09	20230809	15100	28.94	20230103	31450	-38.09	20230809	15000	29.80	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
173	20231101	130803	57	100.00	KOSDAQ		화학	N	N	N	N		N	19600	120	2	0.62	235011830	12007	50.36	19770	19820	19420	25300	13640	19480	19572.90	0.00	0	1685	20460	19970	19610	19120	18760	19790	18940	43	5820	500	13240	10	1	8656916	1697	-19.84	3.85	12	0.14	-988.00	5097.00	31450	20230809	-37.68	15000	20221226	30.67	31450	-37.68	20230809	15100	29.80	20230103	31450	-37.68	20230809	15000	30.67	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
174	20231101	120821	57	100.00	KOSDAQ		화학	N	N	N	N		N	19540	60	2	0.31	196239210	10030	42.07	19770	19820	19420	25300	13640	19480	19565.23	0.00	0	1618	20460	19970	19610	19120	18760	19790	18940	43	5820	500	13240	10	1	8656916	1692	-19.78	3.83	12	0.12	-988.00	5097.00	31450	20230809	-37.87	15000	20221226	30.27	31450	-37.87	20230809	15100	29.40	20230103	31450	-37.87	20230809	15000	30.27	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
175	20231101	110828	57	100.00	KOSDAQ		화학	N	N	N	N		N	19620	140	2	0.72	189554390	9688	40.63	19770	19820	19420	25300	13640	19480	19565.89	0.00	0	1689	20460	19970	19610	19120	18760	19790	18940	43	5820	500	13240	10	1	8656916	1698	-19.86	3.85	12	0.11	-988.00	5097.00	31450	20230809	-37.62	15000	20221226	30.80	31450	-37.62	20230809	15100	29.93	20230103	31450	-37.62	20230809	15000	30.80	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
176	20231101	100817	57	100.00	KOSDAQ		화학	N	N	N	N		N	19540	60	2	0.31	101922880	5205	21.83	19770	19820	19420	25300	13640	19480	19581.73	0.00	0	1480	20460	19970	19610	19120	18760	19790	18940	43	5820	500	13240	10	1	8656916	1692	-19.78	3.83	12	0.06	-988.00	5097.00	31450	20230809	-37.87	15000	20221226	30.27	31450	-37.87	20230809	15100	29.40	20230103	31450	-37.87	20230809	15000	30.27	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N
177	20231101	090816	57	100.00	KOSDAQ		화학	N	N	N	N		N	19540	60	2	0.31	8478720	433	1.82	19770	19770	19480	25300	13640	19480	19581.34	0.00	0	-17	20460	19970	19610	19120	18760	19790	18940	43	5820	500	13240	10	1	8656916	1692	-19.78	3.83	12	0.01	-988.00	5097.00	31450	20230809	-37.87	15000	20221226	30.27	31450	-37.87	20230809	15100	29.40	20230103	31450	-37.87	20230809	15000	30.27	20221226	2.10	N	214260	500	43 억		0	N	N	0	N	00	N