KissMeData/036640/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	160449	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	60	2	1.16	285501380	54907	120.13	5170	5240	5150	6720	3620	5170	5199.44	1.93	0	2510	5203	5186	5153	5136	5103	5195	5145	82	1550	500	3820	10	1	16354800	855	8.53	0.80	12	0.34	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.14	N	036640	500	81 억		316372	N	N	0	N	00	N
3	20231130	150450	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	50	2	0.97	265633210	51106	111.81	5170	5240	5150	6720	3620	5170	5197.69	1.93	0	2813	5203	5186	5153	5136	5103	5195	5145	82	1550	500	3820	10	1	16354800	854	8.52	0.79	12	0.31	613.00	6570.00	7750	20230407	-32.65	4855	20230103	7.52	7750	-32.65	20230407	4855	7.52	20230103	7750	-32.65	20230407	4855	7.52	20230103	4.14	N	036640	500	81 억		316372	N	N	0	N	00	N
4	20231130	140446	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	40	2	0.77	258648630	49765	108.88	5170	5240	5150	6720	3620	5170	5197.40	1.93	0	2012	5203	5186	5153	5136	5103	5195	5145	82	1550	500	3820	10	1	16354800	852	8.50	0.79	12	0.30	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	4.14	N	036640	500	81 억		316372	N	N	0	N	00	N
5	20231130	130446	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	40	2	0.77	239199470	46024	100.70	5170	5240	5150	6720	3620	5170	5197.28	1.93	0	1853	5203	5186	5153	5136	5103	5195	5145	82	1550	500	3820	10	1	16354800	852	8.50	0.79	12	0.28	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	4.14	N	036640	500	81 억		316372	N	N	0	N	00	N
6	20231130	120454	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	50	2	0.97	211427320	40688	89.02	5170	5240	5150	6720	3620	5170	5196.31	1.93	0	879	5203	5186	5153	5136	5103	5195	5145	82	1550	500	3820	10	1	16354800	854	8.52	0.79	12	0.25	613.00	6570.00	7750	20230407	-32.65	4855	20230103	7.52	7750	-32.65	20230407	4855	7.52	20230103	7750	-32.65	20230407	4855	7.52	20230103	4.14	N	036640	500	81 억		316372	N	N	0	N	00	N
7	20231130	110450	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	40	2	0.77	180002100	34668	75.85	5170	5230	5150	6720	3620	5170	5192.17	1.93	0	406	5203	5186	5153	5136	5103	5195	5145	82	1550	500	3820	10	1	16354800	852	8.50	0.79	12	0.21	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	4.14	N	036640	500	81 억		316372	N	N	0	N	00	N
8	20231130	100445	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	20	2	0.39	93612850	18053	39.50	5170	5210	5150	6720	3620	5170	5185.45	1.93	0	-236	5203	5186	5153	5136	5103	5195	5145	82	1550	500	3820	10	1	16354800	849	8.47	0.79	12	0.11	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	4.14	N	036640	500	81 억		316372	N	N	0	N	00	N
9	20231130	090447	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	-10	5	-0.19	3946800	764	1.67	5170	5170	5150	6720	3620	5170	5165.97	1.93	0	-92	5203	5186	5153	5136	5103	5195	5145	82	1550	500	3820	10	1	16354800	844	8.42	0.79	12	0.00	613.00	6570.00	7750	20230407	-33.42	4855	20230103	6.28	7750	-33.42	20230407	4855	6.28	20230103	7750	-33.42	20230407	4855	6.28	20230103	4.14	N	036640	500	81 억		316372	N	N	0	N	00	N
10	20231129	160445	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	10	2	0.19	235290290	45706	107.12	5170	5170	5120	6700	3620	5160	5147.88	2.04	0	-16445	5226	5192	5166	5132	5106	5180	5120	82	1540	500	3810	10	1	16354800	846	8.43	0.79	12	0.28	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	4.14	N	036640	500	81 억		333009	N	N	0	N	00	N
11	20231129	150447	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	0	3	0.00	222418540	43210	101.27	5170	5170	5120	6700	3620	5160	5147.39	2.04	0	-16424	5226	5192	5166	5132	5106	5180	5120	82	1540	500	3810	10	1	16354800	844	8.42	0.79	12	0.26	613.00	6570.00	7750	20230407	-33.42	4855	20230103	6.28	7750	-33.42	20230407	4855	6.28	20230103	7750	-33.42	20230407	4855	6.28	20230103	4.14	N	036640	500	81 억		333009	N	N	0	N	00	N
12	20231129	140446	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5150	-10	5	-0.19	178915340	34752	81.45	5170	5170	5120	6700	3620	5160	5148.35	2.04	0	-10742	5226	5192	5166	5132	5106	5180	5120	82	1540	500	3810	10	1	16354800	842	8.40	0.78	12	0.21	613.00	6570.00	7750	20230407	-33.55	4855	20230103	6.08	7750	-33.55	20230407	4855	6.08	20230103	7750	-33.55	20230407	4855	6.08	20230103	4.14	N	036640	500	81 억		333009	N	N	0	N	00	N
13	20231129	130448	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5150	-10	5	-0.19	152083810	29542	69.24	5170	5170	5120	6700	3620	5160	5148.05	2.04	0	-7777	5226	5192	5166	5132	5106	5180	5120	82	1540	500	3810	10	1	16354800	842	8.40	0.78	12	0.18	613.00	6570.00	7750	20230407	-33.55	4855	20230103	6.08	7750	-33.55	20230407	4855	6.08	20230103	7750	-33.55	20230407	4855	6.08	20230103	4.14	N	036640	500	81 억		333009	N	N	0	N	00	N
14	20231129	120448	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5150	-10	5	-0.19	135603160	26342	61.74	5170	5170	5120	6700	3620	5160	5147.79	2.04	0	-7302	5226	5192	5166	5132	5106	5180	5120	82	1540	500	3810	10	1	16354800	842	8.40	0.78	12	0.16	613.00	6570.00	7750	20230407	-33.55	4855	20230103	6.08	7750	-33.55	20230407	4855	6.08	20230103	7750	-33.55	20230407	4855	6.08	20230103	4.14	N	036640	500	81 억		333009	N	N	0	N	00	N
15	20231129	110447	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	0	3	0.00	125875160	24456	57.32	5170	5170	5120	6700	3620	5160	5147.01	2.04	0	-7770	5226	5192	5166	5132	5106	5180	5120	82	1540	500	3810	10	1	16354800	844	8.42	0.79	12	0.15	613.00	6570.00	7750	20230407	-33.42	4855	20230103	6.28	7750	-33.42	20230407	4855	6.28	20230103	7750	-33.42	20230407	4855	6.28	20230103	4.14	N	036640	500	81 억		333009	N	N	0	N	00	N
16	20231129	100446	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5140	-20	5	-0.39	100115050	19452	45.59	5170	5170	5120	6700	3620	5160	5146.77	2.04	0	-6826	5226	5192	5166	5132	5106	5180	5120	82	1540	500	3810	10	1	16354800	841	8.38	0.78	12	0.12	613.00	6570.00	7750	20230407	-33.68	4855	20230103	5.87	7750	-33.68	20230407	4855	5.87	20230103	7750	-33.68	20230407	4855	5.87	20230103	4.14	N	036640	500	81 억		333009	N	N	0	N	00	N
17	20231129	090444	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5150	-10	5	-0.19	32510860	6293	14.75	5170	5170	5140	6700	3620	5160	5166.19	2.04	0	-1239	5226	5192	5166	5132	5106	5180	5120	82	1540	500	3810	10	1	16354800	842	8.40	0.78	12	0.04	613.00	6570.00	7750	20230407	-33.55	4855	20230103	6.08	7750	-33.55	20230407	4855	6.08	20230103	7750	-33.55	20230407	4855	6.08	20230103	4.14	N	036640	500	81 억		333009	N	N	0	N	00	N
18	20231128	160446	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	-10	5	-0.19	219835100	42568	144.10	5180	5200	5140	6720	3620	5170	5164.33	2.08	0	-6751	5263	5216	5193	5146	5123	5205	5135	82	1550	500	3820	10	1	16354800	844	8.42	0.79	12	0.26	613.00	6570.00	7750	20230407	-33.42	4855	20230103	6.28	7750	-33.42	20230407	4855	6.28	20230103	7750	-33.42	20230407	4855	6.28	20230103	4.12	N	036640	500	81 억		339783	N	N	0	N	00	N
19	20231128	150417	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	10	2	0.19	211343410	40926	138.54	5180	5200	5140	6720	3620	5170	5164.04	2.08	0	-6808	5263	5216	5193	5146	5123	5205	5135	82	1550	500	3820	10	1	16354800	847	8.45	0.79	12	0.25	613.00	6570.00	7750	20230407	-33.16	4855	20230103	6.69	7750	-33.16	20230407	4855	6.69	20230103	7750	-33.16	20230407	4855	6.69	20230103	4.12	N	036640	500	81 억		339783	N	N	0	N	00	N
20	20231128	140445	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	10	2	0.19	160181750	31021	105.01	5180	5200	5140	6720	3620	5170	5163.66	2.08	0	-8251	5263	5216	5193	5146	5123	5205	5135	82	1550	500	3820	10	1	16354800	847	8.45	0.79	12	0.19	613.00	6570.00	7750	20230407	-33.16	4855	20230103	6.69	7750	-33.16	20230407	4855	6.69	20230103	7750	-33.16	20230407	4855	6.69	20230103	4.12	N	036640	500	81 억		339783	N	N	0	N	00	N
21	20231128	130443	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	10	2	0.19	136537330	26447	89.53	5180	5200	5140	6720	3620	5170	5162.68	2.08	0	-7573	5263	5216	5193	5146	5123	5205	5135	82	1550	500	3820	10	1	16354800	847	8.45	0.79	12	0.16	613.00	6570.00	7750	20230407	-33.16	4855	20230103	6.69	7750	-33.16	20230407	4855	6.69	20230103	7750	-33.16	20230407	4855	6.69	20230103	4.12	N	036640	500	81 억		339783	N	N	0	N	00	N
22	20231128	120443	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	0	3	0.00	123288310	23884	80.85	5180	5200	5140	6720	3620	5170	5161.96	2.08	0	-6868	5263	5216	5193	5146	5123	5205	5135	82	1550	500	3820	10	1	16354800	846	8.43	0.79	12	0.15	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	4.12	N	036640	500	81 억		339783	N	N	0	N	00	N
23	20231128	110443	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	0	3	0.00	112277000	21750	73.63	5180	5200	5140	6720	3620	5170	5162.16	2.08	0	-6667	5263	5216	5193	5146	5123	5205	5135	82	1550	500	3820	10	1	16354800	846	8.43	0.79	12	0.13	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	4.12	N	036640	500	81 억		339783	N	N	0	N	00	N
24	20231128	100444	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5150	-20	5	-0.39	60852530	11773	39.85	5180	5200	5150	6720	3620	5170	5168.82	2.08	0	-5613	5263	5216	5193	5146	5123	5205	5135	82	1550	500	3820	10	1	16354800	842	8.40	0.78	12	0.07	613.00	6570.00	7750	20230407	-33.55	4855	20230103	6.08	7750	-33.55	20230407	4855	6.08	20230103	7750	-33.55	20230407	4855	6.08	20230103	4.12	N	036640	500	81 억		339783	N	N	0	N	00	N
25	20231128	090442	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	10	2	0.19	10339640	1994	6.75	5180	5200	5180	6720	3620	5170	5185.38	2.08	0	-45	5263	5216	5193	5146	5123	5205	5135	82	1550	500	3820	10	1	16354800	847	8.45	0.79	12	0.01	613.00	6570.00	7750	20230407	-33.16	4855	20230103	6.69	7750	-33.16	20230407	4855	6.69	20230103	7750	-33.16	20230407	4855	6.69	20230103	4.12	N	036640	500	81 억		339783	N	N	0	N	00	N
26	20231127	160444	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	-30	5	-0.58	153393860	29540	92.34	5200	5240	5170	6760	3640	5200	5192.75	2.12	0	-4747	5253	5226	5193	5166	5133	5240	5180	82	1560	500	3840	10	1	16354800	846	8.43	0.79	12	0.18	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	4.09	N	036640	500	81 억		346291	N	N	0	N	00	N
27	20231127	150442	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	-10	5	-0.19	140600110	27071	84.62	5200	5240	5170	6760	3640	5200	5193.75	2.12	0	-4475	5253	5226	5193	5166	5133	5240	5180	82	1560	500	3840	10	1	16354800	849	8.47	0.79	12	0.17	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	4.09	N	036640	500	81 억		346291	N	N	0	N	00	N
28	20231127	140446	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	0	3	0.00	128408340	24723	77.28	5200	5240	5170	6760	3640	5200	5193.88	2.12	0	-4329	5253	5226	5193	5166	5133	5240	5180	82	1560	500	3840	10	1	16354800	850	8.48	0.79	12	0.15	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	4.09	N	036640	500	81 억		346291	N	N	0	N	00	N
29	20231127	130444	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	-10	5	-0.19	92295220	17769	55.54	5200	5240	5170	6760	3640	5200	5194.17	2.12	0	-3366	5253	5226	5193	5166	5133	5240	5180	82	1560	500	3840	10	1	16354800	849	8.47	0.79	12	0.11	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	4.09	N	036640	500	81 억		346291	N	N	0	N	00	N
30	20231127	120444	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	10	2	0.19	59744740	11490	35.92	5200	5240	5180	6760	3640	5200	5199.72	2.12	0	-1617	5253	5226	5193	5166	5133	5240	5180	82	1560	500	3840	10	1	16354800	852	8.50	0.79	12	0.07	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	4.09	N	036640	500	81 억		346291	N	N	0	N	00	N
31	20231127	110438	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	10	2	0.19	49066010	9437	29.50	5200	5240	5180	6760	3640	5200	5199.32	2.12	0	-1404	5253	5226	5193	5166	5133	5240	5180	82	1560	500	3840	10	1	16354800	852	8.50	0.79	12	0.06	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	4.09	N	036640	500	81 억		346291	N	N	0	N	00	N
32	20231127	100437	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	0	3	0.00	16983500	3271	10.22	5200	5210	5180	6760	3640	5200	5192.14	2.12	0	-898	5253	5226	5193	5166	5133	5240	5180	82	1560	500	3840	10	1	16354800	850	8.48	0.79	12	0.02	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	4.09	N	036640	500	81 억		346291	N	N	0	N	00	N
33	20231127	090438	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	-20	5	-0.38	1636670	315	0.98	5200	5200	5180	6760	3640	5200	5195.78	2.12	0	-92	5253	5226	5193	5166	5133	5240	5180	82	1560	500	3840	10	1	16354800	847	8.45	0.79	12	0.00	613.00	6570.00	7750	20230407	-33.16	4855	20230103	6.69	7750	-33.16	20230407	4855	6.69	20230103	7750	-33.16	20230407	4855	6.69	20230103	4.09	N	036640	500	81 억		346291	N	N	0	N	00	N
34	20231124	160434	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	30	2	0.58	166041670	31991	64.92	5170	5220	5160	6720	3620	5170	5190.26	2.10	0	3677	5243	5206	5183	5146	5123	5195	5135	82	1550	500	3820	10	1	16354800	850	8.48	0.79	12	0.20	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	4.08	N	036640	500	81 억		342683	N	N	0	N	00	N
35	20231124	150439	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	30	2	0.58	147396890	28406	57.65	5170	5220	5160	6720	3620	5170	5188.94	2.10	0	3054	5243	5206	5183	5146	5123	5195	5135	82	1550	500	3820	10	1	16354800	850	8.48	0.79	12	0.17	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	4.08	N	036640	500	81 억		342683	N	N	0	N	00	N
36	20231124	140441	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	40	2	0.77	130310090	25124	50.99	5170	5210	5160	6720	3620	5170	5186.68	2.10	0	2475	5243	5206	5183	5146	5123	5195	5135	82	1550	500	3820	10	1	16354800	852	8.50	0.79	12	0.15	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	4.08	N	036640	500	81 억		342683	N	N	0	N	00	N
37	20231124	130439	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	20	2	0.39	106277400	20499	41.60	5170	5200	5160	6720	3620	5170	5184.52	2.10	0	3324	5243	5206	5183	5146	5123	5195	5135	82	1550	500	3820	10	1	16354800	849	8.47	0.79	12	0.13	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	4.08	N	036640	500	81 억		342683	N	N	0	N	00	N
38	20231124	120441	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	20	2	0.39	104403910	20138	40.87	5170	5200	5160	6720	3620	5170	5184.42	2.10	0	3330	5243	5206	5183	5146	5123	5195	5135	82	1550	500	3820	10	1	16354800	849	8.47	0.79	12	0.12	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	4.08	N	036640	500	81 억		342683	N	N	0	N	00	N
39	20231124	110440	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	20	2	0.39	72745230	14029	28.47	5170	5200	5160	6720	3620	5170	5185.35	2.10	0	3343	5243	5206	5183	5146	5123	5195	5135	82	1550	500	3820	10	1	16354800	849	8.47	0.79	12	0.09	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	4.08	N	036640	500	81 억		342683	N	N	0	N	00	N
40	20231124	100438	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	30	2	0.58	45993020	8876	18.01	5170	5200	5160	6720	3620	5170	5181.73	2.10	0	921	5243	5206	5183	5146	5123	5195	5135	82	1550	500	3820	10	1	16354800	850	8.48	0.79	12	0.05	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	4.08	N	036640	500	81 억		342683	N	N	0	N	00	N
41	20231124	090439	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	10	2	0.19	5800570	1122	2.28	5170	5180	5160	6720	3620	5170	5169.85	2.10	0	-241	5243	5206	5183	5146	5123	5195	5135	82	1550	500	3820	10	1	16354800	847	8.45	0.79	12	0.01	613.00	6570.00	7750	20230407	-33.16	4855	20230103	6.69	7750	-33.16	20230407	4855	6.69	20230103	7750	-33.16	20230407	4855	6.69	20230103	4.08	N	036640	500	81 억		342683	N	N	0	N	00	N
42	20231123	160432	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	-40	5	-0.77	255155240	49195	124.61	5210	5220	5160	6770	3650	5210	5186.61	2.18	0	-13573	5243	5226	5193	5176	5143	5235	5185	82	1560	500	3850	10	1	16354800	846	8.43	0.79	12	0.30	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	4.05	N	036640	500	81 억		356487	N	N	0	N	00	N
43	20231123	150448	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	-50	5	-0.96	250021000	48202	122.10	5210	5220	5160	6770	3650	5210	5186.94	2.18	0	-13733	5243	5226	5193	5176	5143	5235	5185	82	1560	500	3850	10	1	16354800	844	8.42	0.79	12	0.29	613.00	6570.00	7750	20230407	-33.42	4855	20230103	6.28	7750	-33.42	20230407	4855	6.28	20230103	7750	-33.42	20230407	4855	6.28	20230103	4.05	N	036640	500	81 억		356487	N	N	0	N	00	N
44	20231123	140442	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	-20	5	-0.38	172634640	33241	84.20	5210	5220	5170	6770	3650	5210	5193.42	2.18	0	-7439	5243	5226	5193	5176	5143	5235	5185	82	1560	500	3850	10	1	16354800	849	8.47	0.79	12	0.20	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	4.05	N	036640	500	81 억		356487	N	N	0	N	00	N
45	20231123	130444	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	-20	5	-0.38	134384740	25862	65.51	5210	5220	5170	6770	3650	5210	5196.22	2.18	0	-4663	5243	5226	5193	5176	5143	5235	5185	82	1560	500	3850	10	1	16354800	849	8.47	0.79	12	0.16	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	4.05	N	036640	500	81 억		356487	N	N	0	N	00	N
46	20231123	120439	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	0	3	0.00	128074560	24648	62.43	5210	5220	5170	6770	3650	5210	5196.14	2.18	0	-4409	5243	5226	5193	5176	5143	5235	5185	82	1560	500	3850	10	1	16354800	852	8.50	0.79	12	0.15	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	4.05	N	036640	500	81 억		356487	N	N	0	N	00	N
47	20231123	110448	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	0	3	0.00	93680180	18039	45.69	5210	5220	5170	6770	3650	5210	5193.20	2.18	0	-3813	5243	5226	5193	5176	5143	5235	5185	82	1560	500	3850	10	1	16354800	852	8.50	0.79	12	0.11	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	4.05	N	036640	500	81 억		356487	N	N	0	N	00	N
48	20231123	100439	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	-20	5	-0.38	81427470	15682	39.72	5210	5220	5170	6770	3650	5210	5192.41	2.18	0	-3204	5243	5226	5193	5176	5143	5235	5185	82	1560	500	3850	10	1	16354800	849	8.47	0.79	12	0.10	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	4.05	N	036640	500	81 억		356487	N	N	0	N	00	N
49	20231123	090435	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	-10	5	-0.19	7098780	1363	3.45	5210	5210	5190	6770	3650	5210	5208.20	2.18	0	-649	5243	5226	5193	5176	5143	5235	5185	82	1560	500	3850	10	1	16354800	850	8.48	0.79	12	0.01	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	4.05	N	036640	500	81 억		356487	N	N	0	N	00	N
50	20231122	160423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	0	3	0.00	204294070	39379	85.25	5180	5210	5160	6770	3650	5210	5187.89	2.20	0	-3762	5243	5226	5193	5176	5143	5235	5185	82	1560	500	3850	10	1	16354800	852	8.50	0.79	12	0.24	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	4.04	N	036640	500	81 억		360315	N	N	0	N	00	N
51	20231122	150433	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	-10	5	-0.19	191730670	36960	80.02	5180	5210	5160	6770	3650	5210	5187.52	2.20	0	-3752	5243	5226	5193	5176	5143	5235	5185	82	1560	500	3850	10	1	16354800	850	8.48	0.79	12	0.23	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	4.04	N	036640	500	81 억		360315	N	N	0	N	00	N
52	20231122	140426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	-10	5	-0.19	136626190	26362	57.07	5180	5210	5160	6770	3650	5210	5182.69	2.20	0	-3886	5243	5226	5193	5176	5143	5235	5185	82	1560	500	3850	10	1	16354800	850	8.48	0.79	12	0.16	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	4.04	N	036640	500	81 억		360315	N	N	0	N	00	N
53	20231122	130442	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	-20	5	-0.38	116305820	22445	48.59	5180	5210	5160	6770	3650	5210	5181.81	2.20	0	-4670	5243	5226	5193	5176	5143	5235	5185	82	1560	500	3850	10	1	16354800	849	8.47	0.79	12	0.14	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	4.04	N	036640	500	81 억		360315	N	N	0	N	00	N
54	20231122	120443	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	-10	5	-0.19	98924960	19100	41.35	5180	5210	5160	6770	3650	5210	5179.32	2.20	0	-5550	5243	5226	5193	5176	5143	5235	5185	82	1560	500	3850	10	1	16354800	850	8.48	0.79	12	0.12	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	4.04	N	036640	500	81 억		360315	N	N	0	N	00	N
55	20231122	110500	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	-40	5	-0.77	65627600	12678	27.45	5180	5210	5160	6770	3650	5210	5176.49	2.20	0	-4630	5243	5226	5193	5176	5143	5235	5185	82	1560	500	3850	10	1	16354800	846	8.43	0.79	12	0.08	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	4.04	N	036640	500	81 억		360315	N	N	0	N	00	N
56	20231122	100448	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	-20	5	-0.38	26172840	5050	10.93	5180	5210	5170	6770	3650	5210	5182.74	2.20	0	-3014	5243	5226	5193	5176	5143	5235	5185	82	1560	500	3850	10	1	16354800	849	8.47	0.79	12	0.03	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	4.04	N	036640	500	81 억		360315	N	N	0	N	00	N
57	20231122	090426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	0	3	0.00	1925310	370	0.80	5180	5210	5180	6770	3650	5210	5203.54	2.20	0	-40	5243	5226	5193	5176	5143	5235	5185	82	1560	500	3850	10	1	16354800	852	8.50	0.79	12	0.00	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	4.04	N	036640	500	81 억		360315	N	N	0	N	00	N
58	20231121	160429	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	30	2	0.58	238968140	46120	64.45	5160	5210	5160	6730	3630	5180	5181.21	2.21	0	-349	5246	5212	5166	5132	5086	5230	5150	82	1550	500	3830	10	1	16354800	852	8.50	0.79	12	0.28	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	3.98	N	036640	500	81 억		360776	N	N	0	N	00	N
59	20231121	150430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	10	2	0.19	221026770	42671	59.63	5160	5200	5160	6730	3630	5180	5179.79	2.21	0	-908	5246	5212	5166	5132	5086	5230	5150	82	1550	500	3830	10	1	16354800	849	8.47	0.79	12	0.26	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	3.98	N	036640	500	81 억		360776	N	N	0	N	00	N
60	20231121	140424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	10	2	0.19	208877880	40328	56.36	5160	5200	5160	6730	3630	5180	5179.48	2.21	0	-1706	5246	5212	5166	5132	5086	5230	5150	82	1550	500	3830	10	1	16354800	849	8.47	0.79	12	0.25	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	3.98	N	036640	500	81 억		360776	N	N	0	N	00	N
61	20231121	130423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	20	2	0.39	187350730	36178	50.56	5160	5200	5160	6730	3630	5180	5178.58	2.21	0	-1779	5246	5212	5166	5132	5086	5230	5150	82	1550	500	3830	10	1	16354800	850	8.48	0.79	12	0.22	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	3.98	N	036640	500	81 억		360776	N	N	0	N	00	N
62	20231121	120422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	0	3	0.00	144042590	27811	38.87	5160	5190	5160	6730	3630	5180	5179.34	2.21	0	-899	5246	5212	5166	5132	5086	5230	5150	82	1550	500	3830	10	1	16354800	847	8.45	0.79	12	0.17	613.00	6570.00	7750	20230407	-33.16	4855	20230103	6.69	7750	-33.16	20230407	4855	6.69	20230103	7750	-33.16	20230407	4855	6.69	20230103	3.98	N	036640	500	81 억		360776	N	N	0	N	00	N
63	20231121	110422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	-10	5	-0.19	85059050	16424	22.95	5160	5190	5160	6730	3630	5180	5178.95	2.21	0	-619	5246	5212	5166	5132	5086	5230	5150	82	1550	500	3830	10	1	16354800	846	8.43	0.79	12	0.10	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	3.98	N	036640	500	81 억		360776	N	N	0	N	00	N
64	20231121	100413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	-10	5	-0.19	42546900	8215	11.48	5160	5190	5160	6730	3630	5180	5179.17	2.21	0	-1227	5246	5212	5166	5132	5086	5230	5150	82	1550	500	3830	10	1	16354800	846	8.43	0.79	12	0.05	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	3.98	N	036640	500	81 억		360776	N	N	0	N	00	N
65	20231121	090418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	10	2	0.19	5775010	1119	1.56	5160	5190	5160	6730	3630	5180	5160.66	2.21	0	-383	5246	5212	5166	5132	5086	5230	5150	82	1550	500	3830	10	1	16354800	849	8.47	0.79	12	0.01	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	3.98	N	036640	500	81 억		360776	N	N	0	N	00	N
66	20231120	160420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	30	2	0.58	370058400	71543	102.47	5150	5200	5120	6690	3610	5150	5172.53	2.15	0	8698	5250	5200	5150	5100	5050	5175	5075	82	1540	500	3810	10	1	16354800	847	8.45	0.79	12	0.44	613.00	6570.00	7750	20230407	-33.16	4855	20230103	6.69	7750	-33.16	20230407	4855	6.69	20230103	7750	-33.16	20230407	4855	6.69	20230103	3.98	N	036640	500	81 억		352205	N	N	0	N	00	N
67	20231120	150423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	20	2	0.39	362710600	70124	100.43	5150	5200	5120	6690	3610	5150	5172.42	2.15	0	8998	5250	5200	5150	5100	5050	5175	5075	82	1540	500	3810	10	1	16354800	846	8.43	0.79	12	0.43	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	3.98	N	036640	500	81 억		352205	N	N	0	N	00	N
68	20231120	140423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5150	0	3	0.00	304704680	58888	84.34	5150	5200	5120	6690	3610	5150	5174.31	2.15	0	8253	5250	5200	5150	5100	5050	5175	5075	82	1540	500	3810	10	1	16354800	842	8.40	0.78	12	0.36	613.00	6570.00	7750	20230407	-33.55	4855	20230103	6.08	7750	-33.55	20230407	4855	6.08	20230103	7750	-33.55	20230407	4855	6.08	20230103	3.98	N	036640	500	81 억		352205	N	N	0	N	00	N
69	20231120	130420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	40	2	0.78	225372780	43540	62.36	5150	5200	5120	6690	3610	5150	5176.22	2.15	0	7534	5250	5200	5150	5100	5050	5175	5075	82	1540	500	3810	10	1	16354800	849	8.47	0.79	12	0.27	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	3.98	N	036640	500	81 억		352205	N	N	0	N	00	N
70	20231120	120420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	40	2	0.78	220867750	42671	61.11	5150	5200	5120	6690	3610	5150	5176.06	2.15	0	7691	5250	5200	5150	5100	5050	5175	5075	82	1540	500	3810	10	1	16354800	849	8.47	0.79	12	0.26	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	3.98	N	036640	500	81 억		352205	N	N	0	N	00	N
71	20231120	110419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	50	2	0.97	203303740	39284	56.26	5150	5200	5120	6690	3610	5150	5175.23	2.15	0	7626	5250	5200	5150	5100	5050	5175	5075	82	1540	500	3810	10	1	16354800	850	8.48	0.79	12	0.24	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	3.98	N	036640	500	81 억		352205	N	N	0	N	00	N
72	20231120	100419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	30	2	0.58	123657420	23914	34.25	5150	5190	5120	6690	3610	5150	5170.92	2.15	0	7367	5250	5200	5150	5100	5050	5175	5075	82	1540	500	3810	10	1	16354800	847	8.45	0.79	12	0.15	613.00	6570.00	7750	20230407	-33.16	4855	20230103	6.69	7750	-33.16	20230407	4855	6.69	20230103	7750	-33.16	20230407	4855	6.69	20230103	3.98	N	036640	500	81 억		352205	N	N	0	N	00	N
73	20231120	090422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	10	2	0.19	2080420	404	0.58	5150	5160	5120	6690	3610	5150	5149.55	2.15	0	-141	5250	5200	5150	5100	5050	5175	5075	82	1540	500	3810	10	1	16354800	844	8.42	0.79	12	0.00	613.00	6570.00	7750	20230407	-33.42	4855	20230103	6.28	7750	-33.42	20230407	4855	6.28	20230103	7750	-33.42	20230407	4855	6.28	20230103	3.98	N	036640	500	81 억		352205	N	N	0	N	00	N
74	20231117	160430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5150	-50	5	-0.96	358898340	69791	182.04	5190	5200	5100	6760	3640	5200	5142.47	2.30	0	-24004	5260	5230	5190	5160	5120	5245	5175	82	1560	500	3840	10	1	16354800	842	8.40	0.78	12	0.43	613.00	6570.00	7750	20230407	-33.55	4855	20230103	6.08	7750	-33.55	20230407	4855	6.08	20230103	7750	-33.55	20230407	4855	6.08	20230103	3.97	N	036640	500	81 억		376731	N	N	0	N	00	N
75	20231117	150432	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5130	-70	5	-1.35	346287510	67338	175.64	5190	5200	5100	6760	3640	5200	5142.53	2.30	0	-23505	5260	5230	5190	5160	5120	5245	5175	82	1560	500	3840	10	1	16354800	839	8.37	0.78	12	0.41	613.00	6570.00	7750	20230407	-33.81	4855	20230103	5.66	7750	-33.81	20230407	4855	5.66	20230103	7750	-33.81	20230407	4855	5.66	20230103	3.97	N	036640	500	81 억		376731	N	N	0	N	00	N
76	20231117	140431	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	-40	5	-0.77	197235100	38222	99.70	5190	5200	5130	6760	3640	5200	5160.25	2.30	0	-17611	5260	5230	5190	5160	5120	5245	5175	82	1560	500	3840	10	1	16354800	844	8.42	0.79	12	0.23	613.00	6570.00	7750	20230407	-33.42	4855	20230103	6.28	7750	-33.42	20230407	4855	6.28	20230103	7750	-33.42	20230407	4855	6.28	20230103	3.97	N	036640	500	81 억		376731	N	N	0	N	00	N
77	20231117	130429	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	-40	5	-0.77	171605550	33240	86.70	5190	5200	5130	6760	3640	5200	5162.62	2.30	0	-15022	5260	5230	5190	5160	5120	5245	5175	82	1560	500	3840	10	1	16354800	844	8.42	0.79	12	0.20	613.00	6570.00	7750	20230407	-33.42	4855	20230103	6.28	7750	-33.42	20230407	4855	6.28	20230103	7750	-33.42	20230407	4855	6.28	20230103	3.97	N	036640	500	81 억		376731	N	N	0	N	00	N
78	20231117	120429	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	-30	5	-0.58	110095890	21294	55.54	5190	5200	5150	6760	3640	5200	5170.28	2.30	0	-10909	5260	5230	5190	5160	5120	5245	5175	82	1560	500	3840	10	1	16354800	846	8.43	0.79	12	0.13	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	3.97	N	036640	500	81 억		376731	N	N	0	N	00	N
79	20231117	110431	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	-30	5	-0.58	88028720	17021	44.40	5190	5200	5150	6760	3640	5200	5171.77	2.30	0	-9217	5260	5230	5190	5160	5120	5245	5175	82	1560	500	3840	10	1	16354800	846	8.43	0.79	12	0.10	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	3.97	N	036640	500	81 억		376731	N	N	0	N	00	N
80	20231117	100430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	-30	5	-0.58	82952220	16040	41.84	5190	5200	5150	6760	3640	5200	5171.58	2.30	0	-8916	5260	5230	5190	5160	5120	5245	5175	82	1560	500	3840	10	1	16354800	846	8.43	0.79	12	0.10	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	3.97	N	036640	500	81 억		376731	N	N	0	N	00	N
81	20231117	090431	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	-10	5	-0.19	13169070	2543	6.63	5190	5200	5170	6760	3640	5200	5178.56	2.30	0	-529	5260	5230	5190	5160	5120	5245	5175	82	1560	500	3840	10	1	16354800	849	8.47	0.79	12	0.02	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	3.97	N	036640	500	81 억		376731	N	N	0	N	00	N
82	20231116	160429	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	30	2	0.58	178856900	34483	61.70	5190	5220	5150	6730	3630	5180	5186.81	2.34	0	-5077	5246	5212	5186	5152	5126	5200	5140	82	1550	500	3830	10	1	16354800	852	8.50	0.79	12	0.21	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	3.99	N	036640	500	81 억		383128	N	N	0	N	00	N
83	20231116	150428	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	20	2	0.39	147566320	28463	50.93	5190	5220	5150	6730	3630	5180	5184.50	2.34	0	-4207	5246	5212	5186	5152	5126	5200	5140	82	1550	500	3830	10	1	16354800	850	8.48	0.79	12	0.17	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	3.99	N	036640	500	81 억		383128	N	N	0	N	00	N
84	20231116	140419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	20	2	0.39	73415480	14171	25.36	5190	5210	5150	6730	3630	5180	5180.68	2.34	0	-818	5246	5212	5186	5152	5126	5200	5140	82	1550	500	3830	10	1	16354800	850	8.48	0.79	12	0.09	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	3.99	N	036640	500	81 억		383128	N	N	0	N	00	N
85	20231116	130428	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	10	2	0.19	53298070	10296	18.42	5190	5210	5150	6730	3630	5180	5176.58	2.34	0	-2304	5246	5212	5186	5152	5126	5200	5140	82	1550	500	3830	10	1	16354800	849	8.47	0.79	12	0.06	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	3.99	N	036640	500	81 억		383128	N	N	0	N	00	N
86	20231116	120430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	10	2	0.19	39584210	7649	13.69	5190	5210	5150	6730	3630	5180	5175.08	2.34	0	-2718	5246	5212	5186	5152	5126	5200	5140	82	1550	500	3830	10	1	16354800	849	8.47	0.79	12	0.05	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	3.99	N	036640	500	81 억		383128	N	N	0	N	00	N
87	20231116	110427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	-10	5	-0.19	22359380	4318	7.73	5190	5210	5150	6730	3630	5180	5178.18	2.34	0	-1992	5246	5212	5186	5152	5126	5200	5140	82	1550	500	3830	10	1	16354800	846	8.43	0.79	12	0.03	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	3.99	N	036640	500	81 억		383128	N	N	0	N	00	N
88	20231116	100427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	-10	5	-0.19	7267370	1404	2.51	5190	5190	5150	6730	3630	5180	5176.19	2.34	0	-1329	5246	5212	5186	5152	5126	5200	5140	82	1550	500	3830	10	1	16354800	846	8.43	0.79	12	0.01	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	3.99	N	036640	500	81 억		383128	N	N	0	N	00	N
89	20231116	090426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	0	3	0.00	0	0	0.00	0	0	0	6730	3630	5180	0.00	2.34	0	0	5246	5212	5186	5152	5126	5200	5140	82	1550	500	3830	10	1	16354800	847	8.45	0.79	12	0.00	613.00	6570.00	7750	20230407	-33.16	4855	20230103	6.69	7750	-33.16	20230407	4855	6.69	20230103	7750	-33.16	20230407	4855	6.69	20230103	3.99	N	036640	500	81 억		383128	N	N	0	N	00	N
90	20231115	160402	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	30	2	0.58	289520320	55780	84.68	5190	5220	5160	6690	3610	5150	5190.44	2.32	0	4009	5230	5190	5120	5080	5010	5210	5100	82	1540	500	3810	10	1	16354800	847	8.45	0.79	12	0.34	613.00	6570.00	7750	20230407	-33.16	4855	20230103	6.69	7750	-33.16	20230407	4855	6.69	20230103	7750	-33.16	20230407	4855	6.69	20230103	3.96	N	036640	500	81 억		379156	N	N	0	N	00	N
91	20231115	150433	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	30	2	0.58	276415980	53250	80.83	5190	5220	5160	6690	3610	5150	5190.91	2.32	0	4128	5230	5190	5120	5080	5010	5210	5100	82	1540	500	3810	10	1	16354800	847	8.45	0.79	12	0.33	613.00	6570.00	7750	20230407	-33.16	4855	20230103	6.69	7750	-33.16	20230407	4855	6.69	20230103	7750	-33.16	20230407	4855	6.69	20230103	3.96	N	036640	500	81 억		379156	N	N	0	N	00	N
92	20231115	140435	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	30	2	0.58	264459200	50940	77.33	5190	5220	5160	6690	3610	5150	5191.58	2.32	0	4734	5230	5190	5120	5080	5010	5210	5100	82	1540	500	3810	10	1	16354800	847	8.45	0.79	12	0.31	613.00	6570.00	7750	20230407	-33.16	4855	20230103	6.69	7750	-33.16	20230407	4855	6.69	20230103	7750	-33.16	20230407	4855	6.69	20230103	3.96	N	036640	500	81 억		379156	N	N	0	N	00	N
93	20231115	130433	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	50	2	0.97	236069450	45467	69.02	5190	5220	5160	6690	3610	5150	5192.11	2.32	0	5497	5230	5190	5120	5080	5010	5210	5100	82	1540	500	3810	10	1	16354800	850	8.48	0.79	12	0.28	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	3.96	N	036640	500	81 억		379156	N	N	0	N	00	N
94	20231115	120435	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	70	2	1.36	219157060	42215	64.08	5190	5220	5160	6690	3610	5150	5191.45	2.32	0	5484	5230	5190	5120	5080	5010	5210	5100	82	1540	500	3810	10	1	16354800	854	8.52	0.79	12	0.26	613.00	6570.00	7750	20230407	-32.65	4855	20230103	7.52	7750	-32.65	20230407	4855	7.52	20230103	7750	-32.65	20230407	4855	7.52	20230103	3.96	N	036640	500	81 억		379156	N	N	0	N	00	N
95	20231115	110437	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	30	2	0.58	177440660	34197	51.91	5190	5220	5160	6690	3610	5150	5188.78	2.32	0	8335	5230	5190	5120	5080	5010	5210	5100	82	1540	500	3810	10	1	16354800	847	8.45	0.79	12	0.21	613.00	6570.00	7750	20230407	-33.16	4855	20230103	6.69	7750	-33.16	20230407	4855	6.69	20230103	7750	-33.16	20230407	4855	6.69	20230103	3.96	N	036640	500	81 억		379156	N	N	0	N	00	N
96	20231115	100435	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	20	2	0.39	125366120	24149	36.66	5190	5220	5160	6690	3610	5150	5191.36	2.32	0	7216	5230	5190	5120	5080	5010	5210	5100	82	1540	500	3810	10	1	16354800	846	8.43	0.79	12	0.15	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	3.96	N	036640	500	81 억		379156	N	N	0	N	00	N
97	20231115	090430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	70	2	1.36	17381680	3347	5.08	5190	5220	5180	6690	3610	5150	5193.21	2.32	0	1817	5230	5190	5120	5080	5010	5210	5100	82	1540	500	3810	10	1	16354800	854	8.52	0.79	12	0.02	613.00	6570.00	7750	20230407	-32.65	4855	20230103	7.52	7750	-32.65	20230407	4855	7.52	20230103	7750	-32.65	20230407	4855	7.52	20230103	3.96	N	036640	500	81 억		379156	N	N	0	N	00	N
98	20231114	160426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5150	90	2	1.78	332888720	65026	185.99	5050	5160	5050	6570	3550	5060	5119.32	2.22	0	15529	5160	5110	5070	5020	4980	5090	5000	82	1510	500	3740	10	1	16354800	842	8.40	0.78	12	0.40	613.00	6570.00	7750	20230407	-33.55	4855	20230103	6.08	7750	-33.55	20230407	4855	6.08	20230103	7750	-33.55	20230407	4855	6.08	20230103	3.93	N	036640	500	81 억		363632	N	N	0	N	00	N
99	20231114	150427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5150	90	2	1.78	325232930	63539	181.74	5050	5160	5050	6570	3550	5060	5118.63	2.22	0	15274	5160	5110	5070	5020	4980	5090	5000	82	1510	500	3740	10	1	16354800	842	8.40	0.78	12	0.39	613.00	6570.00	7750	20230407	-33.55	4855	20230103	6.08	7750	-33.55	20230407	4855	6.08	20230103	7750	-33.55	20230407	4855	6.08	20230103	3.93	N	036640	500	81 억		363632	N	N	0	N	00	N
100	20231114	140427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5120	60	2	1.19	282075000	55156	157.76	5050	5160	5050	6570	3550	5060	5114.13	2.22	0	14797	5160	5110	5070	5020	4980	5090	5000	82	1510	500	3740	10	1	16354800	837	8.35	0.78	12	0.34	613.00	6570.00	7750	20230407	-33.94	4855	20230103	5.46	7750	-33.94	20230407	4855	5.46	20230103	7750	-33.94	20230407	4855	5.46	20230103	3.93	N	036640	500	81 억		363632	N	N	0	N	00	N
101	20231114	130429	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5140	80	2	1.58	190051500	37274	106.61	5050	5160	5050	6570	3550	5060	5098.77	2.22	0	12718	5160	5110	5070	5020	4980	5090	5000	82	1510	500	3740	10	1	16354800	841	8.38	0.78	12	0.23	613.00	6570.00	7750	20230407	-33.68	4855	20230103	5.87	7750	-33.68	20230407	4855	5.87	20230103	7750	-33.68	20230407	4855	5.87	20230103	3.93	N	036640	500	81 억		363632	N	N	0	N	00	N
102	20231114	120428	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5130	70	2	1.38	172523590	33856	96.84	5050	5160	5050	6570	3550	5060	5095.81	2.22	0	12895	5160	5110	5070	5020	4980	5090	5000	82	1510	500	3740	10	1	16354800	839	8.37	0.78	12	0.21	613.00	6570.00	7750	20230407	-33.81	4855	20230103	5.66	7750	-33.81	20230407	4855	5.66	20230103	7750	-33.81	20230407	4855	5.66	20230103	3.93	N	036640	500	81 억		363632	N	N	0	N	00	N
103	20231114	110432	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5150	90	2	1.78	165025820	32392	92.65	5050	5160	5050	6570	3550	5060	5094.65	2.22	0	12062	5160	5110	5070	5020	4980	5090	5000	82	1510	500	3740	10	1	16354800	842	8.40	0.78	12	0.20	613.00	6570.00	7750	20230407	-33.55	4855	20230103	6.08	7750	-33.55	20230407	4855	6.08	20230103	7750	-33.55	20230407	4855	6.08	20230103	3.93	N	036640	500	81 억		363632	N	N	0	N	00	N
104	20231114	100429	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5130	70	2	1.38	139177390	27360	78.26	5050	5140	5050	6570	3550	5060	5086.89	2.22	0	10427	5160	5110	5070	5020	4980	5090	5000	82	1510	500	3740	10	1	16354800	839	8.37	0.78	12	0.17	613.00	6570.00	7750	20230407	-33.81	4855	20230103	5.66	7750	-33.81	20230407	4855	5.66	20230103	7750	-33.81	20230407	4855	5.66	20230103	3.93	N	036640	500	81 억		363632	N	N	0	N	00	N
105	20231114	090424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	40	2	0.79	36047350	7132	20.40	5050	5110	5050	6570	3550	5060	5054.31	2.22	0	-469	5160	5110	5070	5020	4980	5090	5000	82	1510	500	3740	10	1	16354800	834	8.32	0.78	12	0.04	613.00	6570.00	7750	20230407	-34.19	4855	20230103	5.05	7750	-34.19	20230407	4855	5.05	20230103	7750	-34.19	20230407	4855	5.05	20230103	3.93	N	036640	500	81 억		363632	N	N	0	N	00	N
106	20231113	160423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5060	-10	5	-0.20	171077770	33851	95.71	5120	5120	5030	6590	3550	5070	5053.85	2.29	0	-11382	5223	5146	5103	5026	4983	5125	5005	82	1520	500	3750	10	1	16354800	828	8.25	0.77	12	0.21	613.00	6570.00	7750	20230407	-34.71	4855	20230103	4.22	7750	-34.71	20230407	4855	4.22	20230103	7750	-34.71	20230407	4855	4.22	20230103	3.89	N	036640	500	81 억		375014	N	N	0	N	00	N
107	20231113	150421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5080	10	2	0.20	161955140	32052	90.62	5120	5120	5030	6590	3550	5070	5052.89	2.29	0	-10925	5223	5146	5103	5026	4983	5125	5005	82	1520	500	3750	10	1	16354800	831	8.29	0.77	12	0.20	613.00	6570.00	7750	20230407	-34.45	4855	20230103	4.63	7750	-34.45	20230407	4855	4.63	20230103	7750	-34.45	20230407	4855	4.63	20230103	3.89	N	036640	500	81 억		375014	N	N	0	N	00	N
108	20231113	140419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5040	-30	5	-0.59	122230760	24181	68.37	5120	5120	5030	6590	3550	5070	5054.83	2.29	0	-9896	5223	5146	5103	5026	4983	5125	5005	82	1520	500	3750	10	1	16354800	824	8.22	0.77	12	0.15	613.00	6570.00	7750	20230407	-34.97	4855	20230103	3.81	7750	-34.97	20230407	4855	3.81	20230103	7750	-34.97	20230407	4855	3.81	20230103	3.89	N	036640	500	81 억		375014	N	N	0	N	00	N
109	20231113	130419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5060	-10	5	-0.20	79408000	15687	44.35	5120	5120	5040	6590	3550	5070	5062.03	2.29	0	-5804	5223	5146	5103	5026	4983	5125	5005	82	1520	500	3750	10	1	16354800	828	8.25	0.77	12	0.10	613.00	6570.00	7750	20230407	-34.71	4855	20230103	4.22	7750	-34.71	20230407	4855	4.22	20230103	7750	-34.71	20230407	4855	4.22	20230103	3.89	N	036640	500	81 억		375014	N	N	0	N	00	N
110	20231113	120419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5060	-10	5	-0.20	44097290	8696	24.59	5120	5120	5060	6590	3550	5070	5070.99	2.29	0	-4585	5223	5146	5103	5026	4983	5125	5005	82	1520	500	3750	10	1	16354800	828	8.25	0.77	12	0.05	613.00	6570.00	7750	20230407	-34.71	4855	20230103	4.22	7750	-34.71	20230407	4855	4.22	20230103	7750	-34.71	20230407	4855	4.22	20230103	3.89	N	036640	500	81 억		375014	N	N	0	N	00	N
111	20231113	110418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	30	2	0.59	28522670	5620	15.89	5120	5120	5060	6590	3550	5070	5075.21	2.29	0	-2160	5223	5146	5103	5026	4983	5125	5005	82	1520	500	3750	10	1	16354800	834	8.32	0.78	12	0.03	613.00	6570.00	7750	20230407	-34.19	4855	20230103	5.05	7750	-34.19	20230407	4855	5.05	20230103	7750	-34.19	20230407	4855	5.05	20230103	3.89	N	036640	500	81 억		375014	N	N	0	N	00	N
112	20231113	100417	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5070	0	3	0.00	7306350	1438	4.07	5120	5120	5070	6590	3550	5070	5080.91	2.29	0	-291	5223	5146	5103	5026	4983	5125	5005	82	1520	500	3750	10	1	16354800	829	8.27	0.77	12	0.01	613.00	6570.00	7750	20230407	-34.58	4855	20230103	4.43	7750	-34.58	20230407	4855	4.43	20230103	7750	-34.58	20230407	4855	4.43	20230103	3.89	N	036640	500	81 억		375014	N	N	0	N	00	N
113	20231113	090420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5120	50	2	0.99	512000	100	0.28	5120	5120	5120	6590	3550	5070	5120.00	2.29	0	-15	5223	5146	5103	5026	4983	5125	5005	82	1520	500	3750	10	1	16354800	837	8.35	0.78	12	0.00	613.00	6570.00	7750	20230407	-33.94	4855	20230103	5.46	7750	-33.94	20230407	4855	5.46	20230103	7750	-33.94	20230407	4855	5.46	20230103	3.89	N	036640	500	81 억		375014	N	N	0	N	00	N
114	20231110	160437	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5070	-100	5	-1.93	179982240	35364	124.88	5170	5180	5060	6720	3620	5170	5089.45	2.39	0	-15245	5256	5212	5166	5122	5076	5190	5100	82	1550	500	3820	10	1	16354800	829	8.27	0.77	12	0.22	613.00	6570.00	7750	20230407	-34.58	4855	20230103	4.43	7750	-34.58	20230407	4855	4.43	20230103	7750	-34.58	20230407	4855	4.43	20230103	3.88	N	036640	500	81 억		390259	N	N	0	N	00	N
115	20231110	150427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5090	-80	5	-1.55	158781960	31189	110.14	5170	5180	5060	6720	3620	5170	5090.96	2.39	0	-13155	5256	5212	5166	5122	5076	5190	5100	82	1550	500	3820	10	1	16354800	832	8.30	0.77	12	0.19	613.00	6570.00	7750	20230407	-34.32	4855	20230103	4.84	7750	-34.32	20230407	4855	4.84	20230103	7750	-34.32	20230407	4855	4.84	20230103	3.88	N	036640	500	81 억		390259	N	N	0	N	00	N
116	20231110	140423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5090	-80	5	-1.55	155445970	30533	107.82	5170	5180	5060	6720	3620	5170	5091.08	2.39	0	-12880	5256	5212	5166	5122	5076	5190	5100	82	1550	500	3820	10	1	16354800	832	8.30	0.77	12	0.19	613.00	6570.00	7750	20230407	-34.32	4855	20230103	4.84	7750	-34.32	20230407	4855	4.84	20230103	7750	-34.32	20230407	4855	4.84	20230103	3.88	N	036640	500	81 억		390259	N	N	0	N	00	N
117	20231110	130424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5120	-50	5	-0.97	131033260	25726	90.85	5170	5180	5070	6720	3620	5170	5093.42	2.39	0	-12727	5256	5212	5166	5122	5076	5190	5100	82	1550	500	3820	10	1	16354800	837	8.35	0.78	12	0.16	613.00	6570.00	7750	20230407	-33.94	4855	20230103	5.46	7750	-33.94	20230407	4855	5.46	20230103	7750	-33.94	20230407	4855	5.46	20230103	3.88	N	036640	500	81 억		390259	N	N	0	N	00	N
118	20231110	120424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5090	-80	5	-1.55	114483570	22471	79.35	5170	5180	5070	6720	3620	5170	5094.73	2.39	0	-12684	5256	5212	5166	5122	5076	5190	5100	82	1550	500	3820	10	1	16354800	832	8.30	0.77	12	0.14	613.00	6570.00	7750	20230407	-34.32	4855	20230103	4.84	7750	-34.32	20230407	4855	4.84	20230103	7750	-34.32	20230407	4855	4.84	20230103	3.88	N	036640	500	81 억		390259	N	N	0	N	00	N
119	20231110	110421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5120	-50	5	-0.97	99613980	19563	69.08	5170	5180	5070	6720	3620	5170	5091.96	2.39	0	-10762	5256	5212	5166	5122	5076	5190	5100	82	1550	500	3820	10	1	16354800	837	8.35	0.78	12	0.12	613.00	6570.00	7750	20230407	-33.94	4855	20230103	5.46	7750	-33.94	20230407	4855	5.46	20230103	7750	-33.94	20230407	4855	5.46	20230103	3.88	N	036640	500	81 억		390259	N	N	0	N	00	N
120	20231110	100423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5110	-60	5	-1.16	89233000	17525	61.89	5170	5180	5070	6720	3620	5170	5091.75	2.39	0	-10891	5256	5212	5166	5122	5076	5190	5100	82	1550	500	3820	10	1	16354800	836	8.34	0.78	12	0.11	613.00	6570.00	7750	20230407	-34.06	4855	20230103	5.25	7750	-34.06	20230407	4855	5.25	20230103	7750	-34.06	20230407	4855	5.25	20230103	3.88	N	036640	500	81 억		390259	N	N	0	N	00	N
121	20231110	090416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5110	-60	5	-1.16	12848960	2504	8.84	5170	5180	5110	6720	3620	5170	5131.37	2.39	0	-1770	5256	5212	5166	5122	5076	5190	5100	82	1550	500	3820	10	1	16354800	836	8.34	0.78	12	0.02	613.00	6570.00	7750	20230407	-34.06	4855	20230103	5.25	7750	-34.06	20230407	4855	5.25	20230103	7750	-34.06	20230407	4855	5.25	20230103	3.88	N	036640	500	81 억		390259	N	N	0	N	00	N
122	20231109	160412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	-10	5	-0.19	145753080	28318	133.07	5180	5210	5120	6730	3630	5180	5147.01	2.43	0	-6864	5280	5230	5190	5140	5100	5210	5120	82	1550	500	3830	10	1	16354800	846	8.43	0.79	12	0.17	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	3.87	N	036640	500	81 억		397123	N	N	0	N	00	N
123	20231109	150414	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	-10	5	-0.19	129053660	25072	117.82	5180	5210	5120	6730	3630	5180	5147.32	2.43	0	-5377	5280	5230	5190	5140	5100	5210	5120	82	1550	500	3830	10	1	16354800	846	8.43	0.79	12	0.15	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	3.87	N	036640	500	81 억		397123	N	N	0	N	00	N
124	20231109	140412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5150	-30	5	-0.58	116213800	22578	106.10	5180	5210	5120	6730	3630	5180	5147.21	2.43	0	-4799	5280	5230	5190	5140	5100	5210	5120	82	1550	500	3830	10	1	16354800	842	8.40	0.78	12	0.14	613.00	6570.00	7750	20230407	-33.55	4855	20230103	6.08	7750	-33.55	20230407	4855	6.08	20230103	7750	-33.55	20230407	4855	6.08	20230103	3.87	N	036640	500	81 억		397123	N	N	0	N	00	N
125	20231109	130414	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	-20	5	-0.39	103061200	20022	94.09	5180	5210	5120	6730	3630	5180	5147.40	2.43	0	-3482	5280	5230	5190	5140	5100	5210	5120	82	1550	500	3830	10	1	16354800	844	8.42	0.79	12	0.12	613.00	6570.00	7750	20230407	-33.42	4855	20230103	6.28	7750	-33.42	20230407	4855	6.28	20230103	7750	-33.42	20230407	4855	6.28	20230103	3.87	N	036640	500	81 억		397123	N	N	0	N	00	N
126	20231109	120415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	-20	5	-0.39	98962310	19226	90.35	5180	5210	5120	6730	3630	5180	5147.32	2.43	0	-2875	5280	5230	5190	5140	5100	5210	5120	82	1550	500	3830	10	1	16354800	844	8.42	0.79	12	0.12	613.00	6570.00	7750	20230407	-33.42	4855	20230103	6.28	7750	-33.42	20230407	4855	6.28	20230103	7750	-33.42	20230407	4855	6.28	20230103	3.87	N	036640	500	81 억		397123	N	N	0	N	00	N
127	20231109	110415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	-10	5	-0.19	77807110	15119	71.05	5180	5210	5120	6730	3630	5180	5146.31	2.43	0	-973	5280	5230	5190	5140	5100	5210	5120	82	1550	500	3830	10	1	16354800	846	8.43	0.79	12	0.09	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	3.87	N	036640	500	81 억		397123	N	N	0	N	00	N
128	20231109	100411	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	-10	5	-0.19	20440870	3957	18.59	5180	5210	5140	6730	3630	5180	5165.75	2.43	0	-2398	5280	5230	5190	5140	5100	5210	5120	82	1550	500	3830	10	1	16354800	846	8.43	0.79	12	0.02	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	3.87	N	036640	500	81 억		397123	N	N	0	N	00	N
129	20231109	090412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	-10	5	-0.19	8181650	1580	7.42	5180	5190	5170	6730	3630	5180	5178.26	2.43	0	-326	5280	5230	5190	5140	5100	5210	5120	82	1550	500	3830	10	1	16354800	846	8.43	0.79	12	0.01	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	3.87	N	036640	500	81 억		397123	N	N	0	N	00	N
130	20231108	160410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	-10	5	-0.19	110122790	21264	71.93	5200	5240	5150	6740	3640	5190	5178.83	2.44	0	-2106	5290	5240	5190	5140	5090	5215	5115	82	1550	500	3840	10	1	16354800	847	8.45	0.79	12	0.13	613.00	6570.00	7750	20230407	-33.16	4855	20230103	6.69	7750	-33.16	20230407	4855	6.69	20230103	7750	-33.16	20230407	4855	6.69	20230103	3.83	N	036640	500	81 억		399523	N	N	0	N	00	N
131	20231108	150413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	-30	5	-0.58	106772580	20616	69.74	5200	5240	5150	6740	3640	5190	5179.11	2.44	0	-2082	5290	5240	5190	5140	5090	5215	5115	82	1550	500	3840	10	1	16354800	844	8.42	0.79	12	0.13	613.00	6570.00	7750	20230407	-33.42	4855	20230103	6.28	7750	-33.42	20230407	4855	6.28	20230103	7750	-33.42	20230407	4855	6.28	20230103	3.83	N	036640	500	81 억		399523	N	N	0	N	00	N
132	20231108	140411	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	10	2	0.19	90623430	17493	59.17	5200	5240	5150	6740	3640	5190	5180.55	2.44	0	-914	5290	5240	5190	5140	5090	5215	5115	82	1550	500	3840	10	1	16354800	850	8.48	0.79	12	0.11	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	3.83	N	036640	500	81 억		399523	N	N	0	N	00	N
133	20231108	130412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	-30	5	-0.58	41815910	8057	27.25	5200	5240	5150	6740	3640	5190	5190.01	2.44	0	-1632	5290	5240	5190	5140	5090	5215	5115	82	1550	500	3840	10	1	16354800	844	8.42	0.79	12	0.05	613.00	6570.00	7750	20230407	-33.42	4855	20230103	6.28	7750	-33.42	20230407	4855	6.28	20230103	7750	-33.42	20230407	4855	6.28	20230103	3.83	N	036640	500	81 억		399523	N	N	0	N	00	N
134	20231108	120412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	10	2	0.19	21668210	4161	14.08	5200	5240	5180	6740	3640	5190	5207.45	2.44	0	-369	5290	5240	5190	5140	5090	5215	5115	82	1550	500	3840	10	1	16354800	850	8.48	0.79	12	0.03	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	3.83	N	036640	500	81 억		399523	N	N	0	N	00	N
135	20231108	110410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	20	2	0.39	18943260	3636	12.30	5200	5240	5180	6740	3640	5190	5209.92	2.44	0	-186	5290	5240	5190	5140	5090	5215	5115	82	1550	500	3840	10	1	16354800	852	8.50	0.79	12	0.02	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	3.83	N	036640	500	81 억		399523	N	N	0	N	00	N
136	20231108	100411	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	30	2	0.58	14756860	2829	9.57	5200	5240	5190	6740	3640	5190	5216.28	2.44	0	-166	5290	5240	5190	5140	5090	5215	5115	82	1550	500	3840	10	1	16354800	854	8.52	0.79	12	0.02	613.00	6570.00	7750	20230407	-32.65	4855	20230103	7.52	7750	-32.65	20230407	4855	7.52	20230103	7750	-32.65	20230407	4855	7.52	20230103	3.83	N	036640	500	81 억		399523	N	N	0	N	00	N
137	20231108	090410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	40	2	0.77	965360	185	0.63	5200	5230	5200	6740	3640	5190	5218.16	2.44	0	-1	5290	5240	5190	5140	5090	5215	5115	82	1550	500	3840	10	1	16354800	855	8.53	0.80	12	0.00	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	3.83	N	036640	500	81 억		399523	N	N	0	N	00	N
138	20231107	160411	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	-40	5	-0.76	153414010	29562	49.13	5200	5240	5140	6790	3670	5230	5189.56	2.45	0	-872	5296	5262	5206	5172	5116	5280	5190	82	1560	500	3870	10	1	16354800	849	8.47	0.79	12	0.18	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	3.82	N	036640	500	81 억		400389	N	N	0	N	00	N
139	20231107	150411	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	-20	5	-0.38	139685630	26918	44.74	5200	5240	5140	6790	3670	5230	5189.30	2.45	0	-1531	5296	5262	5206	5172	5116	5280	5190	82	1560	500	3870	10	1	16354800	852	8.50	0.79	12	0.16	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	3.82	N	036640	500	81 억		400389	N	N	0	N	00	N
140	20231107	140414	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	-30	5	-0.57	128314860	24729	41.10	5200	5240	5140	6790	3670	5230	5188.84	2.45	0	-738	5296	5262	5206	5172	5116	5280	5190	82	1560	500	3870	10	1	16354800	850	8.48	0.79	12	0.15	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	3.82	N	036640	500	81 억		400389	N	N	0	N	00	N
141	20231107	130412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	-30	5	-0.57	118783860	22885	38.03	5200	5240	5140	6790	3670	5230	5190.47	2.45	0	-1418	5296	5262	5206	5172	5116	5280	5190	82	1560	500	3870	10	1	16354800	850	8.48	0.79	12	0.14	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	3.82	N	036640	500	81 억		400389	N	N	0	N	00	N
142	20231107	120408	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	-70	5	-1.34	98221600	18893	31.40	5200	5240	5160	6790	3670	5230	5198.84	2.45	0	115	5296	5262	5206	5172	5116	5280	5190	82	1560	500	3870	10	1	16354800	844	8.42	0.79	12	0.12	613.00	6570.00	7750	20230407	-33.42	4855	20230103	6.28	7750	-33.42	20230407	4855	6.28	20230103	7750	-33.42	20230407	4855	6.28	20230103	3.82	N	036640	500	81 억		400389	N	N	0	N	00	N
143	20231107	110410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	-30	5	-0.57	74786390	14364	23.87	5200	5240	5180	6790	3670	5230	5206.52	2.45	0	1922	5296	5262	5206	5172	5116	5280	5190	82	1560	500	3870	10	1	16354800	850	8.48	0.79	12	0.09	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	3.82	N	036640	500	81 억		400389	N	N	0	N	00	N
144	20231107	100414	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	0	3	0.00	61711080	11850	19.69	5200	5240	5180	6790	3670	5230	5207.69	2.45	0	2009	5296	5262	5206	5172	5116	5280	5190	82	1560	500	3870	10	1	16354800	855	8.53	0.80	12	0.07	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	3.82	N	036640	500	81 억		400389	N	N	0	N	00	N
145	20231107	090404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	-10	5	-0.19	10280930	1977	3.29	5200	5230	5200	6790	3670	5230	5200.27	2.45	0	-884	5296	5262	5206	5172	5116	5280	5190	82	1560	500	3870	10	1	16354800	854	8.52	0.79	12	0.01	613.00	6570.00	7750	20230407	-32.65	4855	20230103	7.52	7750	-32.65	20230407	4855	7.52	20230103	7750	-32.65	20230407	4855	7.52	20230103	3.82	N	036640	500	81 억		400389	N	N	0	N	00	N
146	20231106	160401	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	80	2	1.55	312714040	60141	143.53	5190	5240	5150	6690	3610	5150	5199.68	2.41	0	6445	5216	5182	5136	5102	5056	5160	5080	82	1540	500	3810	10	1	16354800	855	8.53	0.80	12	0.37	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	3.68	N	036640	500	81 억		393944	N	N	0	N	00	N
147	20231106	150404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	70	2	1.36	282851600	54425	129.89	5190	5230	5150	6690	3610	5150	5197.09	2.41	0	5946	5216	5182	5136	5102	5056	5160	5080	82	1540	500	3810	10	1	16354800	854	8.52	0.79	12	0.33	613.00	6570.00	7750	20230407	-32.65	4855	20230103	7.52	7750	-32.65	20230407	4855	7.52	20230103	7750	-32.65	20230407	4855	7.52	20230103	3.68	N	036640	500	81 억		393944	N	N	0	N	00	N
148	20231106	140401	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	60	2	1.17	268797870	51730	123.46	5190	5230	5150	6690	3610	5150	5196.17	2.41	0	6203	5216	5182	5136	5102	5056	5160	5080	82	1540	500	3810	10	1	16354800	852	8.50	0.79	12	0.32	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	3.68	N	036640	500	81 억		393944	N	N	0	N	00	N
149	20231106	130407	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	60	2	1.17	233475350	44951	107.28	5190	5230	5150	6690	3610	5150	5194.00	2.41	0	6076	5216	5182	5136	5102	5056	5160	5080	82	1540	500	3810	10	1	16354800	852	8.50	0.79	12	0.27	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	3.68	N	036640	500	81 억		393944	N	N	0	N	00	N
150	20231106	120404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	50	2	0.97	213557180	41121	98.14	5190	5230	5150	6690	3610	5150	5193.38	2.41	0	6081	5216	5182	5136	5102	5056	5160	5080	82	1540	500	3810	10	1	16354800	850	8.48	0.79	12	0.25	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	3.68	N	036640	500	81 억		393944	N	N	0	N	00	N
151	20231106	110404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	80	2	1.55	112572120	21642	51.65	5190	5230	5160	6690	3610	5150	5201.56	2.41	0	3101	5216	5182	5136	5102	5056	5160	5080	82	1540	500	3810	10	1	16354800	855	8.53	0.80	12	0.13	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	3.68	N	036640	500	81 억		393944	N	N	0	N	00	N
152	20231106	100343	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	50	2	0.97	90739090	17453	41.65	5190	5230	5160	6690	3610	5150	5199.05	2.41	0	2582	5216	5182	5136	5102	5056	5160	5080	82	1540	500	3810	10	1	16354800	850	8.48	0.79	12	0.11	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	3.68	N	036640	500	81 억		393944	N	N	0	N	00	N
153	20231106	090404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	30	2	0.58	3024720	583	1.39	5190	5210	5180	6690	3610	5150	5188.20	2.41	0	-125	5216	5182	5136	5102	5056	5160	5080	82	1540	500	3810	10	1	16354800	847	8.45	0.79	12	0.00	613.00	6570.00	7750	20230407	-33.16	4855	20230103	6.69	7750	-33.16	20230407	4855	6.69	20230103	7750	-33.16	20230407	4855	6.69	20230103	3.68	N	036640	500	81 억		393944	N	N	0	N	00	N
154	20231103	160358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5150	40	2	0.78	214609520	41855	59.48	5160	5170	5090	6640	3580	5110	5127.45	2.30	0	17569	5230	5170	5110	5050	4990	5200	5080	82	1530	500	3780	10	1	16354800	842	8.40	0.78	12	0.26	613.00	6570.00	7750	20230407	-33.55	4855	20230103	6.08	7750	-33.55	20230407	4855	6.08	20230103	7750	-33.55	20230407	4855	6.08	20230103	3.68	N	036640	500	81 억		376374	N	N	0	N	00	N
155	20231103	150400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	50	2	0.98	203124480	39625	56.31	5160	5170	5090	6640	3580	5110	5126.17	2.30	0	17230	5230	5170	5110	5050	4990	5200	5080	82	1530	500	3780	10	1	16354800	844	8.42	0.79	12	0.24	613.00	6570.00	7750	20230407	-33.42	4855	20230103	6.28	7750	-33.42	20230407	4855	6.28	20230103	7750	-33.42	20230407	4855	6.28	20230103	3.68	N	036640	500	81 억		376374	N	N	0	N	00	N
156	20231103	140359	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	50	2	0.98	191472570	37363	53.10	5160	5170	5090	6640	3580	5110	5124.66	2.30	0	17113	5230	5170	5110	5050	4990	5200	5080	82	1530	500	3780	10	1	16354800	844	8.42	0.79	12	0.23	613.00	6570.00	7750	20230407	-33.42	4855	20230103	6.28	7750	-33.42	20230407	4855	6.28	20230103	7750	-33.42	20230407	4855	6.28	20230103	3.68	N	036640	500	81 억		376374	N	N	0	N	00	N
157	20231103	130358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	50	2	0.98	184892610	36086	51.28	5160	5170	5090	6640	3580	5110	5123.67	2.30	0	17314	5230	5170	5110	5050	4990	5200	5080	82	1530	500	3780	10	1	16354800	844	8.42	0.79	12	0.22	613.00	6570.00	7750	20230407	-33.42	4855	20230103	6.28	7750	-33.42	20230407	4855	6.28	20230103	7750	-33.42	20230407	4855	6.28	20230103	3.68	N	036640	500	81 억		376374	N	N	0	N	00	N
158	20231103	120357	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5130	20	2	0.39	167967890	32795	46.60	5160	5170	5090	6640	3580	5110	5121.75	2.30	0	16761	5230	5170	5110	5050	4990	5200	5080	82	1530	500	3780	10	1	16354800	839	8.37	0.78	12	0.20	613.00	6570.00	7750	20230407	-33.81	4855	20230103	5.66	7750	-33.81	20230407	4855	5.66	20230103	7750	-33.81	20230407	4855	5.66	20230103	3.68	N	036640	500	81 억		376374	N	N	0	N	00	N
159	20231103	110401	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5150	40	2	0.78	134546770	26284	37.35	5160	5170	5090	6640	3580	5110	5118.96	2.30	0	14669	5230	5170	5110	5050	4990	5200	5080	82	1530	500	3780	10	1	16354800	842	8.40	0.78	12	0.16	613.00	6570.00	7750	20230407	-33.55	4855	20230103	6.08	7750	-33.55	20230407	4855	6.08	20230103	7750	-33.55	20230407	4855	6.08	20230103	3.68	N	036640	500	81 억		376374	N	N	0	N	00	N
160	20231103	100356	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5120	10	2	0.20	20480080	3996	5.68	5160	5170	5090	6640	3580	5110	5125.15	2.30	0	-1460	5230	5170	5110	5050	4990	5200	5080	82	1530	500	3780	10	1	16354800	837	8.35	0.78	12	0.02	613.00	6570.00	7750	20230407	-33.94	4855	20230103	5.46	7750	-33.94	20230407	4855	5.46	20230103	7750	-33.94	20230407	4855	5.46	20230103	3.68	N	036640	500	81 억		376374	N	N	0	N	00	N
161	20231103	090355	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	50	2	0.98	1496350	290	0.41	5160	5160	5150	6640	3580	5110	5159.83	2.30	0	-59	5230	5170	5110	5050	4990	5200	5080	82	1530	500	3780	10	1	16354800	844	8.42	0.79	12	0.00	613.00	6570.00	7750	20230407	-33.42	4855	20230103	6.28	7750	-33.42	20230407	4855	6.28	20230103	7750	-33.42	20230407	4855	6.28	20230103	3.68	N	036640	500	81 억		376374	N	N	0	N	00	N
162	20231102	160356	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5110	60	2	1.19	360255300	70332	114.41	5080	5170	5050	6560	3540	5050	5122.21	2.20	0	16185	5160	5105	5025	4970	4890	5132	4997	82	1510	500	3730	10	1	16354800	836	8.34	0.78	12	0.43	613.00	6570.00	7750	20230407	-34.06	4855	20230103	5.25	7750	-34.06	20230407	4855	5.25	20230103	7750	-34.06	20230407	4855	5.25	20230103	3.61	N	036640	500	81 억		360060	N	N	0	N	00	N
163	20231102	150400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5140	90	2	1.78	297275000	58009	94.37	5080	5170	5050	6560	3540	5050	5124.64	2.20	0	13860	5160	5105	5025	4970	4890	5132	4997	82	1510	500	3730	10	1	16354800	841	8.38	0.78	12	0.35	613.00	6570.00	7750	20230407	-33.68	4855	20230103	5.87	7750	-33.68	20230407	4855	5.87	20230103	7750	-33.68	20230407	4855	5.87	20230103	3.61	N	036640	500	81 억		360060	N	N	0	N	00	N
164	20231102	140353	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5130	80	2	1.58	215177910	42026	68.37	5080	5170	5050	6560	3540	5050	5120.11	2.20	0	13906	5160	5105	5025	4970	4890	5132	4997	82	1510	500	3730	10	1	16354800	839	8.37	0.78	12	0.26	613.00	6570.00	7750	20230407	-33.81	4855	20230103	5.66	7750	-33.81	20230407	4855	5.66	20230103	7750	-33.81	20230407	4855	5.66	20230103	3.61	N	036640	500	81 억		360060	N	N	0	N	00	N
165	20231102	130357	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5130	80	2	1.58	202743710	39590	64.40	5080	5170	5050	6560	3540	5050	5121.08	2.20	0	13150	5160	5105	5025	4970	4890	5132	4997	82	1510	500	3730	10	1	16354800	839	8.37	0.78	12	0.24	613.00	6570.00	7750	20230407	-33.81	4855	20230103	5.66	7750	-33.81	20230407	4855	5.66	20230103	7750	-33.81	20230407	4855	5.66	20230103	3.61	N	036640	500	81 억		360060	N	N	0	N	00	N
166	20231102	120354	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5120	70	2	1.39	200847220	39219	63.80	5080	5170	5050	6560	3540	5050	5121.17	2.20	0	12859	5160	5105	5025	4970	4890	5132	4997	82	1510	500	3730	10	1	16354800	837	8.35	0.78	12	0.24	613.00	6570.00	7750	20230407	-33.94	4855	20230103	5.46	7750	-33.94	20230407	4855	5.46	20230103	7750	-33.94	20230407	4855	5.46	20230103	3.61	N	036640	500	81 억		360060	N	N	0	N	00	N
167	20231102	110354	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	110	2	2.18	170123730	33245	54.08	5080	5170	5050	6560	3540	5050	5117.27	2.20	0	12200	5160	5105	5025	4970	4890	5132	4997	82	1510	500	3730	10	1	16354800	844	8.42	0.79	12	0.20	613.00	6570.00	7750	20230407	-33.42	4855	20230103	6.28	7750	-33.42	20230407	4855	6.28	20230103	7750	-33.42	20230407	4855	6.28	20230103	3.61	N	036640	500	81 억		360060	N	N	0	N	00	N
168	20231102	100354	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5120	70	2	1.39	66264400	12998	21.14	5080	5150	5050	6560	3540	5050	5098.05	2.20	0	4453	5160	5105	5025	4970	4890	5132	4997	82	1510	500	3730	10	1	16354800	837	8.35	0.78	12	0.08	613.00	6570.00	7750	20230407	-33.94	4855	20230103	5.46	7750	-33.94	20230407	4855	5.46	20230103	7750	-33.94	20230407	4855	5.46	20230103	3.61	N	036640	500	81 억		360060	N	N	0	N	00	N
169	20231102	090358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5080	30	2	0.59	16468400	3250	5.29	5080	5090	5050	6560	3540	5050	5067.20	2.20	0	1679	5160	5105	5025	4970	4890	5132	4997	82	1510	500	3730	10	1	16354800	831	8.29	0.77	12	0.02	613.00	6570.00	7750	20230407	-34.45	4855	20230103	4.63	7750	-34.45	20230407	4855	4.63	20230103	7750	-34.45	20230407	4855	4.63	20230103	3.61	N	036640	500	81 억		360060	N	N	0	N	00	N
170	20231101	160355	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5050	50	2	1.00	309284100	61472	103.19	5040	5080	4945	6500	3500	5000	5031.25	2.01	0	31711	5103	5051	5018	4966	4933	5035	4950	82	1500	500	3700	10	1	16354800	826	8.24	0.77	12	0.38	613.00	6570.00	7750	20230407	-34.84	4855	20230103	4.02	7750	-34.84	20230407	4855	4.02	20230103	7750	-34.84	20230407	4855	4.02	20230103	3.57	N	036640	500	81 억		328356	N	N	0	N	00	N
171	20231101	150353	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5040	40	2	0.80	255854160	50893	85.43	5040	5080	4945	6500	3500	5000	5027.30	2.01	0	32541	5103	5051	5018	4966	4933	5035	4950	82	1500	500	3700	10	1	16354800	824	8.22	0.77	12	0.31	613.00	6570.00	7750	20230407	-34.97	4855	20230103	3.81	7750	-34.97	20230407	4855	3.81	20230103	7750	-34.97	20230407	4855	3.81	20230103	3.57	N	036640	500	81 억		328356	N	N	0	N	00	N
172	20231101	140349	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5040	40	2	0.80	244809390	48700	81.75	5040	5080	4945	6500	3500	5000	5026.89	2.01	0	32259	5103	5051	5018	4966	4933	5035	4950	82	1500	500	3700	10	1	16354800	824	8.22	0.77	12	0.30	613.00	6570.00	7750	20230407	-34.97	4855	20230103	3.81	7750	-34.97	20230407	4855	3.81	20230103	7750	-34.97	20230407	4855	3.81	20230103	3.57	N	036640	500	81 억		328356	N	N	0	N	00	N
173	20231101	130353	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5040	40	2	0.80	131870600	26264	44.09	5040	5070	4945	6500	3500	5000	5020.96	2.01	0	14480	5103	5051	5018	4966	4933	5035	4950	82	1500	500	3700	10	1	16354800	824	8.22	0.77	12	0.16	613.00	6570.00	7750	20230407	-34.97	4855	20230103	3.81	7750	-34.97	20230407	4855	3.81	20230103	7750	-34.97	20230407	4855	3.81	20230103	3.57	N	036640	500	81 억		328356	N	N	0	N	00	N
174	20231101	120400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5050	50	2	1.00	118573060	23627	39.66	5040	5070	4945	6500	3500	5000	5018.54	2.01	0	12354	5103	5051	5018	4966	4933	5035	4950	82	1500	500	3700	10	1	16354800	826	8.24	0.77	12	0.14	613.00	6570.00	7750	20230407	-34.84	4855	20230103	4.02	7750	-34.84	20230407	4855	4.02	20230103	7750	-34.84	20230407	4855	4.02	20230103	3.57	N	036640	500	81 억		328356	N	N	0	N	00	N
175	20231101	110403	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5020	20	2	0.40	74182900	14801	24.85	5040	5070	4945	6500	3500	5000	5012.02	2.01	0	6422	5103	5051	5018	4966	4933	5035	4950	82	1500	500	3700	10	1	16354800	821	8.19	0.76	12	0.09	613.00	6570.00	7750	20230407	-35.23	4855	20230103	3.40	7750	-35.23	20230407	4855	3.40	20230103	7750	-35.23	20230407	4855	3.40	20230103	3.57	N	036640	500	81 억		328356	N	N	0	N	00	N
176	20231101	100358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5050	50	2	1.00	64142180	12810	21.50	5040	5070	4945	6500	3500	5000	5007.20	2.01	0	5682	5103	5051	5018	4966	4933	5035	4950	82	1500	500	3700	10	1	16354800	826	8.24	0.77	12	0.08	613.00	6570.00	7750	20230407	-34.84	4855	20230103	4.02	7750	-34.84	20230407	4855	4.02	20230103	7750	-34.84	20230407	4855	4.02	20230103	3.57	N	036640	500	81 억		328356	N	N	0	N	00	N
177	20231101	090400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5030	30	2	0.60	1048310	208	0.35	5040	5040	5030	6500	3500	5000	5039.95	2.01	0	-5	5103	5051	5018	4966	4933	5035	4950	82	1500	500	3700	10	1	16354800	823	8.21	0.77	12	0.00	613.00	6570.00	7750	20230407	-35.10	4855	20230103	3.60	7750	-35.10	20230407	4855	3.60	20230103	7750	-35.10	20230407	4855	3.60	20230103	3.57	N	036640	500	81 억		328356	N	N	0	N	00	N