KissMeData/352940/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	161244	57	100.00	KOSDAQ		화학	N	N	N	N		N	3765	5	2	0.13	235580155	62760	54.46	3780	3785	3710	4885	2635	3760	3753.66	1.47	0	679	3920	3840	3785	3705	3650	3812	3677	60	1125	500	2480	5	1	10867730	409	-11.88	0.88	12	0.58	-317.00	4278.00	6490	20231110	-41.99	3600	20231101	4.58	6490	-41.99	20231110	3600	4.58	20231101	6490	-41.99	20231110	3600	4.58	20231101	2.93	N	352940	500	59 억		160129	N	N	0	N	00	N
3	20231130	151242	57	100.00	KOSDAQ		화학	N	N	N	N		N	3760	0	3	0.00	208983335	55693	48.33	3780	3785	3710	4885	2635	3760	3752.42	1.47	0	378	3920	3840	3785	3705	3650	3812	3677	60	1125	500	2480	5	1	10867730	409	-11.86	0.88	12	0.51	-317.00	4278.00	6490	20231110	-42.06	3600	20231101	4.44	6490	-42.06	20231110	3600	4.44	20231101	6490	-42.06	20231110	3600	4.44	20231101	2.93	N	352940	500	59 억		160129	N	N	0	N	00	N
4	20231130	141239	57	100.00	KOSDAQ		화학	N	N	N	N		N	3785	25	2	0.66	175502440	46812	40.62	3780	3785	3710	4885	2635	3760	3749.09	1.47	0	2643	3920	3840	3785	3705	3650	3812	3677	60	1125	500	2480	5	1	10867730	411	-11.94	0.88	12	0.43	-317.00	4278.00	6490	20231110	-41.68	3600	20231101	5.14	6490	-41.68	20231110	3600	5.14	20231101	6490	-41.68	20231110	3600	5.14	20231101	2.93	N	352940	500	59 억		160129	N	N	0	N	00	N
5	20231130	131238	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	10	2	0.27	158460680	42302	36.71	3780	3785	3710	4885	2635	3760	3745.94	1.47	0	3326	3920	3840	3785	3705	3650	3812	3677	60	1125	500	2480	5	1	10867730	410	-11.89	0.88	12	0.39	-317.00	4278.00	6490	20231110	-41.91	3600	20231101	4.72	6490	-41.91	20231110	3600	4.72	20231101	6490	-41.91	20231110	3600	4.72	20231101	2.93	N	352940	500	59 억		160129	N	N	0	N	00	N
6	20231130	121254	57	100.00	KOSDAQ		화학	N	N	N	N		N	3765	5	2	0.13	137885785	36836	31.97	3780	3785	3710	4885	2635	3760	3743.23	1.47	0	2452	3920	3840	3785	3705	3650	3812	3677	60	1125	500	2480	5	1	10867730	409	-11.88	0.88	12	0.34	-317.00	4278.00	6490	20231110	-41.99	3600	20231101	4.58	6490	-41.99	20231110	3600	4.58	20231101	6490	-41.99	20231110	3600	4.58	20231101	2.93	N	352940	500	59 억		160129	N	N	0	N	00	N
7	20231130	111247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3755	-5	5	-0.13	111573530	29828	25.88	3780	3785	3710	4885	2635	3760	3740.56	1.47	0	2221	3920	3840	3785	3705	3650	3812	3677	60	1125	500	2480	5	1	10867730	408	-11.85	0.88	12	0.27	-317.00	4278.00	6490	20231110	-42.14	3600	20231101	4.31	6490	-42.14	20231110	3600	4.31	20231101	6490	-42.14	20231110	3600	4.31	20231101	2.93	N	352940	500	59 억		160129	N	N	0	N	00	N
8	20231130	101240	57	100.00	KOSDAQ		화학	N	N	N	N		N	3750	-10	5	-0.27	98260550	26294	22.82	3780	3780	3710	4885	2635	3760	3737.00	1.47	0	2773	3920	3840	3785	3705	3650	3812	3677	60	1125	500	2480	5	1	10867730	408	-11.83	0.88	12	0.24	-317.00	4278.00	6490	20231110	-42.22	3600	20231101	4.17	6490	-42.22	20231110	3600	4.17	20231101	6490	-42.22	20231110	3600	4.17	20231101	2.93	N	352940	500	59 억		160129	N	N	0	N	00	N
9	20231130	091240	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	10	2	0.27	16783475	4471	3.88	3780	3780	3740	4885	2635	3760	3753.85	1.47	0	-127	3920	3840	3785	3705	3650	3812	3677	60	1125	500	2480	5	1	10867730	410	-11.89	0.88	12	0.04	-317.00	4278.00	6490	20231110	-41.91	3600	20231101	4.72	6490	-41.91	20231110	3600	4.72	20231101	6490	-41.91	20231110	3600	4.72	20231101	2.93	N	352940	500	59 억		160129	N	N	0	N	00	N
10	20231129	161234	57	100.00	KOSDAQ		화학	N	N	N	N		N	3760	-45	5	-1.18	435684335	114888	71.69	3805	3865	3730	4945	2665	3805	3792.26	1.60	0	-14057	4001	3902	3836	3737	3671	3870	3705	60	1140	500	2510	5	1	10867730	409	-11.86	0.88	12	1.06	-317.00	4278.00	6490	20231110	-42.06	3600	20231101	4.44	6490	-42.06	20231110	3600	4.44	20231101	6490	-42.06	20231110	3600	4.44	20231101	2.92	N	352940	500	59 억		174147	N	N	0	N	00	N
11	20231129	151245	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	-25	5	-0.66	417041135	109930	68.59	3805	3865	3730	4945	2665	3805	3793.70	1.60	0	-14339	4001	3902	3836	3737	3671	3870	3705	60	1140	500	2510	5	1	10867730	411	-11.92	0.88	12	1.01	-317.00	4278.00	6490	20231110	-41.76	3600	20231101	5.00	6490	-41.76	20231110	3600	5.00	20231101	6490	-41.76	20231110	3600	5.00	20231101	2.92	N	352940	500	59 억		174147	N	N	0	N	00	N
12	20231129	141237	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	0	3	0.00	302504625	79430	49.56	3805	3865	3755	4945	2665	3805	3808.44	1.60	0	-20983	4001	3902	3836	3737	3671	3870	3705	60	1140	500	2510	5	1	10867730	414	-12.00	0.89	12	0.73	-317.00	4278.00	6490	20231110	-41.37	3600	20231101	5.69	6490	-41.37	20231110	3600	5.69	20231101	6490	-41.37	20231110	3600	5.69	20231101	2.92	N	352940	500	59 억		174147	N	N	0	N	00	N
13	20231129	131239	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	5	2	0.13	265429825	69677	43.48	3805	3865	3755	4945	2665	3805	3809.43	1.60	0	-15270	4001	3902	3836	3737	3671	3870	3705	60	1140	500	2510	5	1	10867730	414	-12.02	0.89	12	0.64	-317.00	4278.00	6490	20231110	-41.29	3600	20231101	5.83	6490	-41.29	20231110	3600	5.83	20231101	6490	-41.29	20231110	3600	5.83	20231101	2.92	N	352940	500	59 억		174147	N	N	0	N	00	N
14	20231129	121240	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	35	2	0.92	229030220	60131	37.52	3805	3865	3755	4945	2665	3805	3808.85	1.60	0	-11465	4001	3902	3836	3737	3671	3870	3705	60	1140	500	2510	5	1	10867730	417	-12.11	0.90	12	0.55	-317.00	4278.00	6490	20231110	-40.83	3600	20231101	6.67	6490	-40.83	20231110	3600	6.67	20231101	6490	-40.83	20231110	3600	6.67	20231101	2.92	N	352940	500	59 억		174147	N	N	0	N	00	N
15	20231129	111241	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	25	2	0.66	213247180	56024	34.96	3805	3865	3755	4945	2665	3805	3806.35	1.60	0	-9852	4001	3902	3836	3737	3671	3870	3705	60	1140	500	2510	5	1	10867730	416	-12.08	0.90	12	0.52	-317.00	4278.00	6490	20231110	-40.99	3600	20231101	6.39	6490	-40.99	20231110	3600	6.39	20231101	6490	-40.99	20231110	3600	6.39	20231101	2.92	N	352940	500	59 억		174147	N	N	0	N	00	N
16	20231129	101238	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-5	5	-0.13	130654430	34486	21.52	3805	3825	3755	4945	2665	3805	3788.62	1.60	0	-4272	4001	3902	3836	3737	3671	3870	3705	60	1140	500	2510	5	1	10867730	413	-11.99	0.89	12	0.32	-317.00	4278.00	6490	20231110	-41.45	3600	20231101	5.56	6490	-41.45	20231110	3600	5.56	20231101	6490	-41.45	20231110	3600	5.56	20231101	2.92	N	352940	500	59 억		174147	N	N	0	N	00	N
17	20231129	091232	57	100.00	KOSDAQ		화학	N	N	N	N		N	3755	-50	5	-1.31	43115875	11408	7.12	3805	3805	3755	4945	2665	3805	3779.44	1.60	0	-1261	4001	3902	3836	3737	3671	3870	3705	60	1140	500	2510	5	1	10867730	408	-11.85	0.88	12	0.10	-317.00	4278.00	6490	20231110	-42.14	3600	20231101	4.31	6490	-42.14	20231110	3600	4.31	20231101	6490	-42.14	20231110	3600	4.31	20231101	2.92	N	352940	500	59 억		174147	N	N	0	N	00	N
18	20231128	161232	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	-100	5	-2.56	591802020	155015	67.06	3930	3935	3770	5070	2735	3905	3817.71	1.86	0	-26447	4131	4017	3921	3807	3711	3970	3760	60	1165	500	2570	5	1	10867730	414	-12.00	0.89	12	1.43	-317.00	4278.00	6490	20231110	-41.37	3600	20231101	5.69	6490	-41.37	20231110	3600	5.69	20231101	6490	-41.37	20231110	3600	5.69	20231101	2.67	N	352940	500	59 억		201796	N	N	0	N	00	N
19	20231128	151108	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	-135	5	-3.46	555499190	145458	62.93	3930	3935	3770	5070	2735	3905	3818.97	1.86	0	-25948	4131	4017	3921	3807	3711	3970	3760	60	1165	500	2570	5	1	10867730	410	-11.89	0.88	12	1.34	-317.00	4278.00	6490	20231110	-41.91	3600	20231101	4.72	6490	-41.91	20231110	3600	4.72	20231101	6490	-41.91	20231110	3600	4.72	20231101	2.67	N	352940	500	59 억		201796	N	N	0	N	00	N
20	20231128	141229	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-105	5	-2.69	451593470	118024	51.06	3930	3935	3790	5070	2735	3905	3826.29	1.86	0	-18715	4131	4017	3921	3807	3711	3970	3760	60	1165	500	2570	5	1	10867730	413	-11.99	0.89	12	1.09	-317.00	4278.00	6490	20231110	-41.45	3600	20231101	5.56	6490	-41.45	20231110	3600	5.56	20231101	6490	-41.45	20231110	3600	5.56	20231101	2.67	N	352940	500	59 억		201796	N	N	0	N	00	N
21	20231128	131225	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	-90	5	-2.30	358305725	93540	40.47	3930	3935	3790	5070	2735	3905	3830.51	1.86	0	-12038	4131	4017	3921	3807	3711	3970	3760	60	1165	500	2570	5	1	10867730	415	-12.03	0.89	12	0.86	-317.00	4278.00	6490	20231110	-41.22	3600	20231101	5.97	6490	-41.22	20231110	3600	5.97	20231101	6490	-41.22	20231110	3600	5.97	20231101	2.67	N	352940	500	59 억		201796	N	N	0	N	00	N
22	20231128	121232	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	-95	5	-2.43	334047770	87174	37.71	3930	3935	3790	5070	2735	3905	3831.97	1.86	0	-10189	4131	4017	3921	3807	3711	3970	3760	60	1165	500	2570	5	1	10867730	414	-12.02	0.89	12	0.80	-317.00	4278.00	6490	20231110	-41.29	3600	20231101	5.83	6490	-41.29	20231110	3600	5.83	20231101	6490	-41.29	20231110	3600	5.83	20231101	2.67	N	352940	500	59 억		201796	N	N	0	N	00	N
23	20231128	111233	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	-80	5	-2.05	286909590	74829	32.37	3930	3935	3790	5070	2735	3905	3834.20	1.86	0	-6707	4131	4017	3921	3807	3711	3970	3760	60	1165	500	2570	5	1	10867730	416	-12.07	0.89	12	0.69	-317.00	4278.00	6490	20231110	-41.06	3600	20231101	6.25	6490	-41.06	20231110	3600	6.25	20231101	6490	-41.06	20231110	3600	6.25	20231101	2.67	N	352940	500	59 억		201796	N	N	0	N	00	N
24	20231128	101227	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-105	5	-2.69	223159220	58073	25.12	3930	3935	3800	5070	2735	3905	3842.74	1.86	0	-5206	4131	4017	3921	3807	3711	3970	3760	60	1165	500	2570	5	1	10867730	413	-11.99	0.89	12	0.53	-317.00	4278.00	6490	20231110	-41.45	3600	20231101	5.56	6490	-41.45	20231110	3600	5.56	20231101	6490	-41.45	20231110	3600	5.56	20231101	2.67	N	352940	500	59 억		201796	N	N	0	N	00	N
25	20231128	091227	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	-25	5	-0.64	38024775	9756	4.22	3930	3935	3875	5070	2735	3905	3897.58	1.86	0	1403	4131	4017	3921	3807	3711	3970	3760	60	1165	500	2570	5	1	10867730	422	-12.24	0.91	12	0.09	-317.00	4278.00	6490	20231110	-40.22	3600	20231101	7.78	6490	-40.22	20231110	3600	7.78	20231101	6490	-40.22	20231110	3600	7.78	20231101	2.67	N	352940	500	59 억		201796	N	N	0	N	00	N
26	20231127	161218	57	100.00	KOSDAQ		화학	N	N	N	N		N	3905	-90	5	-2.25	897621590	230523	168.80	3995	4035	3825	5190	2800	3995	3893.84	2.01	0	-16127	4081	4037	3976	3932	3871	4060	3955	60	1195	500	2630	5	1	10867730	424	-12.32	0.91	12	2.12	-317.00	4278.00	6490	20231110	-39.83	3600	20231101	8.47	6490	-39.83	20231110	3600	8.47	20231101	6490	-39.83	20231110	3600	8.47	20231101	2.69	N	352940	500	59 억		217923	N	N	0	N	00	N
27	20231127	151232	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	-135	5	-3.38	863903405	221847	162.45	3995	4035	3825	5190	2800	3995	3894.14	2.01	0	-15175	4081	4037	3976	3932	3871	4060	3955	60	1195	500	2630	5	1	10867730	419	-12.18	0.90	12	2.04	-317.00	4278.00	6490	20231110	-40.52	3600	20231101	7.22	6490	-40.52	20231110	3600	7.22	20231101	6490	-40.52	20231110	3600	7.22	20231101	2.69	N	352940	500	59 억		217923	N	N	0	N	00	N
28	20231127	141228	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	-135	5	-3.38	742441770	190301	139.35	3995	4035	3825	5190	2800	3995	3901.41	2.01	0	-13530	4081	4037	3976	3932	3871	4060	3955	60	1195	500	2630	5	1	10867730	419	-12.18	0.90	12	1.75	-317.00	4278.00	6490	20231110	-40.52	3600	20231101	7.22	6490	-40.52	20231110	3600	7.22	20231101	6490	-40.52	20231110	3600	7.22	20231101	2.69	N	352940	500	59 억		217923	N	N	0	N	00	N
29	20231127	131232	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	-165	5	-4.13	704283040	180380	132.08	3995	4035	3825	5190	2800	3995	3904.44	2.01	0	-13401	4081	4037	3976	3932	3871	4060	3955	60	1195	500	2630	5	1	10867730	416	-12.08	0.90	12	1.66	-317.00	4278.00	6490	20231110	-40.99	3600	20231101	6.39	6490	-40.99	20231110	3600	6.39	20231101	6490	-40.99	20231110	3600	6.39	20231101	2.69	N	352940	500	59 억		217923	N	N	0	N	00	N
30	20231127	121237	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	-100	5	-2.50	460904185	117259	85.86	3995	4035	3880	5190	2800	3995	3930.65	2.01	0	-7445	4081	4037	3976	3932	3871	4060	3955	60	1195	500	2630	5	1	10867730	423	-12.29	0.91	12	1.08	-317.00	4278.00	6490	20231110	-39.98	3600	20231101	8.19	6490	-39.98	20231110	3600	8.19	20231101	6490	-39.98	20231110	3600	8.19	20231101	2.69	N	352940	500	59 억		217923	N	N	0	N	00	N
31	20231127	111216	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	-85	5	-2.13	401135270	101923	74.63	3995	4035	3880	5190	2800	3995	3935.67	2.01	0	539	4081	4037	3976	3932	3871	4060	3955	60	1195	500	2630	5	1	10867730	425	-12.33	0.91	12	0.94	-317.00	4278.00	6490	20231110	-39.75	3600	20231101	8.61	6490	-39.75	20231110	3600	8.61	20231101	6490	-39.75	20231110	3600	8.61	20231101	2.69	N	352940	500	59 억		217923	N	N	0	N	00	N
32	20231127	101214	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	-55	5	-1.38	176756830	44627	32.68	3995	4035	3935	5190	2800	3995	3960.76	2.01	0	-503	4081	4037	3976	3932	3871	4060	3955	60	1195	500	2630	5	1	10867730	428	-12.43	0.92	12	0.41	-317.00	4278.00	6490	20231110	-39.29	3600	20231101	9.44	6490	-39.29	20231110	3600	9.44	20231101	6490	-39.29	20231110	3600	9.44	20231101	2.69	N	352940	500	59 억		217923	N	N	0	N	00	N
33	20231127	091217	57	100.00	KOSDAQ		화학	N	N	N	N		N	3955	-40	5	-1.00	62285295	15674	11.48	3995	4035	3950	5190	2800	3995	3973.80	2.01	0	-2648	4081	4037	3976	3932	3871	4060	3955	60	1195	500	2630	5	1	10867730	430	-12.48	0.92	12	0.14	-317.00	4278.00	6490	20231110	-39.06	3600	20231101	9.86	6490	-39.06	20231110	3600	9.86	20231101	6490	-39.06	20231110	3600	9.86	20231101	2.69	N	352940	500	59 억		217923	N	N	0	N	00	N
34	20231124	161211	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	60	2	1.52	538376990	136045	73.71	3920	4020	3915	5110	2755	3935	3957.21	2.01	0	-1264	4138	4036	3983	3881	3828	4010	3855	60	1175	500	2590	5	1	10867730	434	-12.60	0.93	12	1.25	-317.00	4278.00	6490	20231110	-38.44	3600	20231101	10.97	6490	-38.44	20231110	3600	10.97	20231101	6490	-38.44	20231110	3600	10.97	20231101	2.99	N	352940	500	59 억		218571	N	N	0	N	00	N
35	20231124	151219	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	15	2	0.38	474061260	119819	64.92	3920	4020	3915	5110	2755	3935	3956.48	2.01	0	-1026	4138	4036	3983	3881	3828	4010	3855	60	1175	500	2590	5	1	10867730	429	-12.46	0.92	12	1.10	-317.00	4278.00	6490	20231110	-39.14	3600	20231101	9.72	6490	-39.14	20231110	3600	9.72	20231101	6490	-39.14	20231110	3600	9.72	20231101	2.99	N	352940	500	59 억		218571	N	N	0	N	00	N
36	20231124	141216	57	100.00	KOSDAQ		화학	N	N	N	N		N	3955	20	2	0.51	376101550	95039	51.49	3920	4020	3915	5110	2755	3935	3957.34	2.01	0	4456	4138	4036	3983	3881	3828	4010	3855	60	1175	500	2590	5	1	10867730	430	-12.48	0.92	12	0.87	-317.00	4278.00	6490	20231110	-39.06	3600	20231101	9.86	6490	-39.06	20231110	3600	9.86	20231101	6490	-39.06	20231110	3600	9.86	20231101	2.99	N	352940	500	59 억		218571	N	N	0	N	00	N
37	20231124	131212	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	15	2	0.38	328352775	82972	44.95	3920	4020	3915	5110	2755	3935	3957.39	2.01	0	3781	4138	4036	3983	3881	3828	4010	3855	60	1175	500	2590	5	1	10867730	429	-12.46	0.92	12	0.76	-317.00	4278.00	6490	20231110	-39.14	3600	20231101	9.72	6490	-39.14	20231110	3600	9.72	20231101	6490	-39.14	20231110	3600	9.72	20231101	2.99	N	352940	500	59 억		218571	N	N	0	N	00	N
38	20231124	121221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	75	2	1.91	245259730	62051	33.62	3920	4020	3915	5110	2755	3935	3952.55	2.01	0	6223	4138	4036	3983	3881	3828	4010	3855	60	1175	500	2590	5	1	10867730	436	-12.65	0.94	12	0.57	-317.00	4278.00	6490	20231110	-38.21	3600	20231101	11.39	6490	-38.21	20231110	3600	11.39	20231101	6490	-38.21	20231110	3600	11.39	20231101	2.99	N	352940	500	59 억		218571	N	N	0	N	00	N
39	20231124	111217	57	100.00	KOSDAQ		화학	N	N	N	N		N	3955	20	2	0.51	166508685	42264	22.90	3920	3975	3915	5110	2755	3935	3939.73	2.01	0	6896	4138	4036	3983	3881	3828	4010	3855	60	1175	500	2590	5	1	10867730	430	-12.48	0.92	12	0.39	-317.00	4278.00	6490	20231110	-39.06	3600	20231101	9.86	6490	-39.06	20231110	3600	9.86	20231101	6490	-39.06	20231110	3600	9.86	20231101	2.99	N	352940	500	59 억		218571	N	N	0	N	00	N
40	20231124	101219	57	100.00	KOSDAQ		화학	N	N	N	N		N	3955	20	2	0.51	142474150	36177	19.60	3920	3975	3915	5110	2755	3935	3938.25	2.01	0	7489	4138	4036	3983	3881	3828	4010	3855	60	1175	500	2590	5	1	10867730	430	-12.48	0.92	12	0.33	-317.00	4278.00	6490	20231110	-39.06	3600	20231101	9.86	6490	-39.06	20231110	3600	9.86	20231101	6490	-39.06	20231110	3600	9.86	20231101	2.99	N	352940	500	59 억		218571	N	N	0	N	00	N
41	20231124	091211	57	100.00	KOSDAQ		화학	N	N	N	N		N	3970	35	2	0.89	65196700	16569	8.98	3920	3975	3915	5110	2755	3935	3934.86	2.01	0	3814	4138	4036	3983	3881	3828	4010	3855	60	1175	500	2590	5	1	10867730	431	-12.52	0.93	12	0.15	-317.00	4278.00	6490	20231110	-38.83	3600	20231101	10.28	6490	-38.83	20231110	3600	10.28	20231101	6490	-38.83	20231110	3600	10.28	20231101	2.99	N	352940	500	59 억		218571	N	N	0	N	00	N
42	20231123	161155	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	-55	5	-1.38	727111250	181610	64.02	4050	4085	3930	5180	2795	3990	4003.93	2.36	0	-38043	4210	4100	4040	3930	3870	4070	3900	60	1190	500	2630	5	1	10867730	428	-12.41	0.92	12	1.67	-317.00	4278.00	6490	20231110	-39.37	3600	20231101	9.31	6490	-39.37	20231110	3600	9.31	20231101	6490	-39.37	20231110	3600	9.31	20231101	2.96	N	352940	500	59 억		256273	N	N	0	N	00	N
43	20231123	151238	57	100.00	KOSDAQ		화학	N	N	N	N		N	3955	-35	5	-0.88	669235450	166925	58.84	4050	4085	3930	5180	2795	3990	4009.20	2.36	0	-37867	4210	4100	4040	3930	3870	4070	3900	60	1190	500	2630	5	1	10867730	430	-12.48	0.92	12	1.54	-317.00	4278.00	6490	20231110	-39.06	3600	20231101	9.86	6490	-39.06	20231110	3600	9.86	20231101	6490	-39.06	20231110	3600	9.86	20231101	2.96	N	352940	500	59 억		256273	N	N	0	N	00	N
44	20231123	141238	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	0	3	0.00	499918935	124195	43.78	4050	4085	3975	5180	2795	3990	4025.28	2.36	0	-34042	4210	4100	4040	3930	3870	4070	3900	60	1190	500	2630	5	1	10867730	434	-12.59	0.93	12	1.14	-317.00	4278.00	6490	20231110	-38.52	3600	20231101	10.83	6490	-38.52	20231110	3600	10.83	20231101	6490	-38.52	20231110	3600	10.83	20231101	2.96	N	352940	500	59 억		256273	N	N	0	N	00	N
45	20231123	131236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	15	2	0.38	389732765	96587	34.05	4050	4085	3975	5180	2795	3990	4035.05	2.36	0	-25612	4210	4100	4040	3930	3870	4070	3900	60	1190	500	2630	5	1	10867730	435	-12.63	0.94	12	0.89	-317.00	4278.00	6490	20231110	-38.29	3600	20231101	11.25	6490	-38.29	20231110	3600	11.25	20231101	6490	-38.29	20231110	3600	11.25	20231101	2.96	N	352940	500	59 억		256273	N	N	0	N	00	N
46	20231123	121215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	45	2	1.13	339077305	83975	29.60	4050	4085	3975	5180	2795	3990	4037.84	2.36	0	-20783	4210	4100	4040	3930	3870	4070	3900	60	1190	500	2630	5	1	10867730	439	-12.73	0.94	12	0.77	-317.00	4278.00	6490	20231110	-37.83	3600	20231101	12.08	6490	-37.83	20231110	3600	12.08	20231101	6490	-37.83	20231110	3600	12.08	20231101	2.96	N	352940	500	59 억		256273	N	N	0	N	00	N
47	20231123	111247	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	60	2	1.50	282397775	69962	24.66	4050	4085	3975	5180	2795	3990	4036.45	2.36	0	-15525	4210	4100	4040	3930	3870	4070	3900	60	1190	500	2630	5	1	10867730	440	-12.78	0.95	12	0.64	-317.00	4278.00	6490	20231110	-37.60	3600	20231101	12.50	6490	-37.60	20231110	3600	12.50	20231101	6490	-37.60	20231110	3600	12.50	20231101	2.96	N	352940	500	59 억		256273	N	N	0	N	00	N
48	20231123	101221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	70	2	1.75	215580350	53468	18.85	4050	4085	3975	5180	2795	3990	4031.96	2.36	0	-12257	4210	4100	4040	3930	3870	4070	3900	60	1190	500	2630	5	1	10867730	441	-12.81	0.95	12	0.49	-317.00	4278.00	6490	20231110	-37.44	3600	20231101	12.78	6490	-37.44	20231110	3600	12.78	20231101	6490	-37.44	20231110	3600	12.78	20231101	2.96	N	352940	500	59 억		256273	N	N	0	N	00	N
49	20231123	091214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	10	2	0.25	68009655	17001	5.99	4050	4050	3975	5180	2795	3990	4000.34	2.36	0	-5199	4210	4100	4040	3930	3870	4070	3900	60	1190	500	2630	5	1	10867730	435	-12.62	0.94	12	0.16	-317.00	4278.00	6490	20231110	-38.37	3600	20231101	11.11	6490	-38.37	20231110	3600	11.11	20231101	6490	-38.37	20231110	3600	11.11	20231101	2.96	N	352940	500	59 억		256273	N	N	0	N	00	N
50	20231122	161129	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-170	5	-4.09	1130502600	280910	155.09	4090	4150	3980	5400	2915	4160	4024.45	2.83	0	-50989	4293	4226	4143	4076	3993	4185	4035	60	1240	500	2740	5	1	10867730	434	-12.59	0.93	12	2.58	-317.00	4278.00	6490	20231110	-38.52	3600	20231101	10.83	6490	-38.52	20231110	3600	10.83	20231101	6490	-38.52	20231110	3600	10.83	20231101	3.14	N	352940	500	59 억		307262	N	N	0	N	00	N
51	20231122	151155	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	-165	5	-3.97	1071522795	266134	146.94	4090	4150	3980	5400	2915	4160	4026.14	2.83	0	-47329	4293	4226	4143	4076	3993	4185	4035	60	1240	500	2740	5	1	10867730	434	-12.60	0.93	12	2.45	-317.00	4278.00	6490	20231110	-38.44	3600	20231101	10.97	6490	-38.44	20231110	3600	10.97	20231101	6490	-38.44	20231110	3600	10.97	20231101	3.14	N	352940	500	59 억		307262	N	N	0	N	00	N
52	20231122	141144	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-160	5	-3.85	884738695	219350	121.11	4090	4150	3990	5400	2915	4160	4033.33	2.83	0	-40983	4293	4226	4143	4076	3993	4185	4035	60	1240	500	2740	5	1	10867730	435	-12.62	0.94	12	2.02	-317.00	4278.00	6490	20231110	-38.37	3600	20231101	11.11	6490	-38.37	20231110	3600	11.11	20231101	6490	-38.37	20231110	3600	11.11	20231101	3.14	N	352940	500	59 억		307262	N	N	0	N	00	N
53	20231122	131223	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	-165	5	-3.97	820466305	203272	112.23	4090	4150	3990	5400	2915	4160	4036.17	2.83	0	-36837	4293	4226	4143	4076	3993	4185	4035	60	1240	500	2740	5	1	10867730	434	-12.60	0.93	12	1.87	-317.00	4278.00	6490	20231110	-38.44	3600	20231101	10.97	6490	-38.44	20231110	3600	10.97	20231101	6490	-38.44	20231110	3600	10.97	20231101	3.14	N	352940	500	59 억		307262	N	N	0	N	00	N
54	20231122	121231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	-135	5	-3.25	668396550	165301	91.27	4090	4150	4000	5400	2915	4160	4043.36	2.83	0	-25249	4293	4226	4143	4076	3993	4185	4035	60	1240	500	2740	5	1	10867730	437	-12.70	0.94	12	1.52	-317.00	4278.00	6490	20231110	-37.98	3600	20231101	11.81	6490	-37.98	20231110	3600	11.81	20231101	6490	-37.98	20231110	3600	11.81	20231101	3.14	N	352940	500	59 억		307262	N	N	0	N	00	N
55	20231122	111323	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	-140	5	-3.37	601197535	148574	82.03	4090	4150	4000	5400	2915	4160	4046.29	2.83	0	-24728	4293	4226	4143	4076	3993	4185	4035	60	1240	500	2740	5	1	10867730	437	-12.68	0.94	12	1.37	-317.00	4278.00	6490	20231110	-38.06	3600	20231101	11.67	6490	-38.06	20231110	3600	11.67	20231101	6490	-38.06	20231110	3600	11.67	20231101	3.14	N	352940	500	59 억		307262	N	N	0	N	00	N
56	20231122	101243	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	-135	5	-3.25	505282120	124685	68.84	4090	4150	4000	5400	2915	4160	4052.28	2.83	0	-20530	4293	4226	4143	4076	3993	4185	4035	60	1240	500	2740	5	1	10867730	437	-12.70	0.94	12	1.15	-317.00	4278.00	6490	20231110	-37.98	3600	20231101	11.81	6490	-37.98	20231110	3600	11.81	20231101	6490	-37.98	20231110	3600	11.81	20231101	3.14	N	352940	500	59 억		307262	N	N	0	N	00	N
57	20231122	091150	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-60	5	-1.44	83815780	20429	11.28	4090	4150	4085	5400	2915	4160	4102.18	2.83	0	1359	4293	4226	4143	4076	3993	4185	4035	60	1240	500	2740	5	1	10867730	446	-12.93	0.96	12	0.19	-317.00	4278.00	6490	20231110	-36.83	3600	20231101	13.89	6490	-36.83	20231110	3600	13.89	20231101	6490	-36.83	20231110	3600	13.89	20231101	3.14	N	352940	500	59 억		307262	N	N	0	N	00	N
58	20231121	161145	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-40	5	-0.95	746375260	180706	45.49	4200	4210	4060	5460	2940	4200	4130.32	2.56	0	29689	4460	4330	4165	4035	3870	4247	3952	60	1260	500	2770	5	1	10867730	452	-13.12	0.97	12	1.66	-317.00	4278.00	6490	20231110	-35.90	3600	20231101	15.56	6490	-35.90	20231110	3600	15.56	20231101	6490	-35.90	20231110	3600	15.56	20231101	3.56	N	352940	500	59 억		278063	N	N	0	N	00	N
59	20231121	151150	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-65	5	-1.55	693393350	167909	42.27	4200	4210	4060	5460	2940	4200	4129.58	2.56	0	25718	4460	4330	4165	4035	3870	4247	3952	60	1260	500	2770	5	1	10867730	449	-13.04	0.97	12	1.55	-317.00	4278.00	6490	20231110	-36.29	3600	20231101	14.86	6490	-36.29	20231110	3600	14.86	20231101	6490	-36.29	20231110	3600	14.86	20231101	3.56	N	352940	500	59 억		278063	N	N	0	N	00	N
60	20231121	141132	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-35	5	-0.83	620453715	150287	37.84	4200	4210	4060	5460	2940	4200	4128.46	2.56	0	20555	4460	4330	4165	4035	3870	4247	3952	60	1260	500	2770	5	1	10867730	453	-13.14	0.97	12	1.38	-317.00	4278.00	6490	20231110	-35.82	3600	20231101	15.69	6490	-35.82	20231110	3600	15.69	20231101	6490	-35.82	20231110	3600	15.69	20231101	3.56	N	352940	500	59 억		278063	N	N	0	N	00	N
61	20231121	131121	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-30	5	-0.71	566977115	137410	34.59	4200	4210	4060	5460	2940	4200	4126.17	2.56	0	17573	4460	4330	4165	4035	3870	4247	3952	60	1260	500	2770	5	1	10867730	453	-13.15	0.97	12	1.26	-317.00	4278.00	6490	20231110	-35.75	3600	20231101	15.83	6490	-35.75	20231110	3600	15.83	20231101	6490	-35.75	20231110	3600	15.83	20231101	3.56	N	352940	500	59 억		278063	N	N	0	N	00	N
62	20231121	121124	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-30	5	-0.71	536279475	130037	32.74	4200	4210	4060	5460	2940	4200	4124.05	2.56	0	16559	4460	4330	4165	4035	3870	4247	3952	60	1260	500	2770	5	1	10867730	453	-13.15	0.97	12	1.20	-317.00	4278.00	6490	20231110	-35.75	3600	20231101	15.83	6490	-35.75	20231110	3600	15.83	20231101	6490	-35.75	20231110	3600	15.83	20231101	3.56	N	352940	500	59 억		278063	N	N	0	N	00	N
63	20231121	111117	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-30	5	-0.71	489211750	118772	29.90	4200	4210	4060	5460	2940	4200	4118.91	2.56	0	14819	4460	4330	4165	4035	3870	4247	3952	60	1260	500	2770	5	1	10867730	453	-13.15	0.97	12	1.09	-317.00	4278.00	6490	20231110	-35.75	3600	20231101	15.83	6490	-35.75	20231110	3600	15.83	20231101	6490	-35.75	20231110	3600	15.83	20231101	3.56	N	352940	500	59 억		278063	N	N	0	N	00	N
64	20231121	101050	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-100	5	-2.38	359834835	87562	22.04	4200	4210	4060	5460	2940	4200	4109.49	2.56	0	6584	4460	4330	4165	4035	3870	4247	3952	60	1260	500	2770	5	1	10867730	446	-12.93	0.96	12	0.81	-317.00	4278.00	6490	20231110	-36.83	3600	20231101	13.89	6490	-36.83	20231110	3600	13.89	20231101	6490	-36.83	20231110	3600	13.89	20231101	3.56	N	352940	500	59 억		278063	N	N	0	N	00	N
65	20231121	091108	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-70	5	-1.67	134569360	32584	8.20	4200	4210	4085	5460	2940	4200	4129.92	2.56	0	-427	4460	4330	4165	4035	3870	4247	3952	60	1260	500	2770	5	1	10867730	449	-13.03	0.97	12	0.30	-317.00	4278.00	6490	20231110	-36.36	3600	20231101	14.72	6490	-36.36	20231110	3600	14.72	20231101	6490	-36.36	20231110	3600	14.72	20231101	3.56	N	352940	500	59 억		278063	N	N	0	N	00	N
66	20231120	161113	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-95	5	-2.21	1622546540	396421	28.58	4290	4295	4000	5580	3010	4295	4092.87	1.94	0	62002	4858	4576	4433	4151	4008	4505	4080	60	1285	500	2830	5	1	10867730	456	-13.25	0.98	12	3.65	-317.00	4278.00	6490	20231110	-35.29	3600	20231101	16.67	6490	-35.29	20231110	3600	16.67	20231101	6490	-35.29	20231110	3600	16.67	20231101	3.55	N	352940	500	59 억		210666	N	N	0	N	00	N
67	20231120	151124	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-90	5	-2.10	1572106750	384398	27.72	4290	4295	4000	5580	3010	4295	4089.75	1.94	0	62066	4858	4576	4433	4151	4008	4505	4080	60	1285	500	2830	5	1	10867730	457	-13.26	0.98	12	3.54	-317.00	4278.00	6490	20231110	-35.21	3600	20231101	16.81	6490	-35.21	20231110	3600	16.81	20231101	6490	-35.21	20231110	3600	16.81	20231101	3.55	N	352940	500	59 억		210666	N	N	0	N	00	N
68	20231120	141124	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	-110	5	-2.56	1453792960	356242	25.69	4290	4295	4000	5580	3010	4295	4080.87	1.94	0	64965	4858	4576	4433	4151	4008	4505	4080	60	1285	500	2830	5	1	10867730	455	-13.20	0.98	12	3.28	-317.00	4278.00	6490	20231110	-35.52	3600	20231101	16.25	6490	-35.52	20231110	3600	16.25	20231101	6490	-35.52	20231110	3600	16.25	20231101	3.55	N	352940	500	59 억		210666	N	N	0	N	00	N
69	20231120	131113	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-125	5	-2.91	1386671015	340131	24.53	4290	4295	4000	5580	3010	4295	4076.82	1.94	0	60441	4858	4576	4433	4151	4008	4505	4080	60	1285	500	2830	5	1	10867730	453	-13.15	0.97	12	3.13	-317.00	4278.00	6490	20231110	-35.75	3600	20231101	15.83	6490	-35.75	20231110	3600	15.83	20231101	6490	-35.75	20231110	3600	15.83	20231101	3.55	N	352940	500	59 억		210666	N	N	0	N	00	N
70	20231120	121121	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-140	5	-3.26	1302660915	319960	23.07	4290	4295	4000	5580	3010	4295	4071.27	1.94	0	54468	4858	4576	4433	4151	4008	4505	4080	60	1285	500	2830	5	1	10867730	452	-13.11	0.97	12	2.94	-317.00	4278.00	6490	20231110	-35.98	3600	20231101	15.42	6490	-35.98	20231110	3600	15.42	20231101	6490	-35.98	20231110	3600	15.42	20231101	3.55	N	352940	500	59 억		210666	N	N	0	N	00	N
71	20231120	111112	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-185	5	-4.31	1218718905	299664	21.61	4290	4295	4000	5580	3010	4295	4066.89	1.94	0	46596	4858	4576	4433	4151	4008	4505	4080	60	1285	500	2830	5	1	10867730	447	-12.97	0.96	12	2.76	-317.00	4278.00	6490	20231110	-36.67	3600	20231101	14.17	6490	-36.67	20231110	3600	14.17	20231101	6490	-36.67	20231110	3600	14.17	20231101	3.55	N	352940	500	59 억		210666	N	N	0	N	00	N
72	20231120	101111	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	-210	5	-4.89	1032392220	254277	18.33	4290	4295	4000	5580	3010	4295	4060.04	1.94	0	33748	4858	4576	4433	4151	4008	4505	4080	60	1285	500	2830	5	1	10867730	444	-12.89	0.95	12	2.34	-317.00	4278.00	6490	20231110	-37.06	3600	20231101	13.47	6490	-37.06	20231110	3600	13.47	20231101	6490	-37.06	20231110	3600	13.47	20231101	3.55	N	352940	500	59 억		210666	N	N	0	N	00	N
73	20231120	091123	57	100.00	KOSDAQ		화학	N	N	N	N		N	4045	-250	5	-5.82	518723225	127318	9.18	4290	4295	4000	5580	3010	4295	4074.10	1.94	0	3466	4858	4576	4433	4151	4008	4505	4080	60	1285	500	2830	5	1	10867730	440	-12.76	0.95	12	1.17	-317.00	4278.00	6490	20231110	-37.67	3600	20231101	12.36	6490	-37.67	20231110	3600	12.36	20231101	6490	-37.67	20231110	3600	12.36	20231101	3.55	N	352940	500	59 억		210666	N	N	0	N	00	N
74	20231117	161147	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-130	5	-2.94	6219351085	1379322	395.95	4425	4715	4290	5750	3100	4425	4509.17	2.98	0	-114624	4655	4540	4395	4280	4135	4467	4207	60	1325	500	2920	5	1	10867730	467	-13.55	1.00	12	12.69	-317.00	4278.00	6490	20231110	-33.82	3600	20231101	19.31	6490	-33.82	20231110	3600	19.31	20231101	6490	-33.82	20231110	3600	19.31	20231101	3.44	N	352940	500	59 억		324206	N	N	0	N	00	N
75	20231117	151154	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-135	5	-3.05	6110327490	1353945	388.67	4425	4715	4290	5750	3100	4425	4512.98	2.98	0	-114001	4655	4540	4395	4280	4135	4467	4207	60	1325	500	2920	5	1	10867730	466	-13.53	1.00	12	12.46	-317.00	4278.00	6490	20231110	-33.90	3600	20231101	19.17	6490	-33.90	20231110	3600	19.17	20231101	6490	-33.90	20231110	3600	19.17	20231101	3.44	N	352940	500	59 억		324206	N	N	0	N	00	N
76	20231117	141147	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	-100	5	-2.26	5985328675	1324918	380.33	4425	4715	4290	5750	3100	4425	4517.51	2.98	0	-116296	4655	4540	4395	4280	4135	4467	4207	60	1325	500	2920	5	1	10867730	470	-13.64	1.01	12	12.19	-317.00	4278.00	6490	20231110	-33.36	3600	20231101	20.14	6490	-33.36	20231110	3600	20.14	20231101	6490	-33.36	20231110	3600	20.14	20231101	3.44	N	352940	500	59 억		324206	N	N	0	N	00	N
77	20231117	131145	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	-105	5	-2.37	5784756770	1278396	366.98	4425	4715	4310	5750	3100	4425	4525.01	2.98	0	-123148	4655	4540	4395	4280	4135	4467	4207	60	1325	500	2920	5	1	10867730	469	-13.63	1.01	12	11.76	-317.00	4278.00	6490	20231110	-33.44	3600	20231101	20.00	6490	-33.44	20231110	3600	20.00	20231101	6490	-33.44	20231110	3600	20.00	20231101	3.44	N	352940	500	59 억		324206	N	N	0	N	00	N
78	20231117	121147	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	-110	5	-2.49	5685906310	1255510	360.41	4425	4715	4310	5750	3100	4425	4528.76	2.98	0	-124845	4655	4540	4395	4280	4135	4467	4207	60	1325	500	2920	5	1	10867730	469	-13.61	1.01	12	11.55	-317.00	4278.00	6490	20231110	-33.51	3600	20231101	19.86	6490	-33.51	20231110	3600	19.86	20231101	6490	-33.51	20231110	3600	19.86	20231101	3.44	N	352940	500	59 억		324206	N	N	0	N	00	N
79	20231117	111155	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	-80	5	-1.81	5440824105	1198833	344.14	4425	4715	4310	5750	3100	4425	4538.43	2.98	0	-123867	4655	4540	4395	4280	4135	4467	4207	60	1325	500	2920	5	1	10867730	472	-13.71	1.02	12	11.03	-317.00	4278.00	6490	20231110	-33.05	3600	20231101	20.69	6490	-33.05	20231110	3600	20.69	20231101	6490	-33.05	20231110	3600	20.69	20231101	3.44	N	352940	500	59 억		324206	N	N	0	N	00	N
80	20231117	101150	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	-85	5	-1.92	5095163885	1119431	321.35	4425	4715	4310	5750	3100	4425	4551.57	2.98	0	-120074	4655	4540	4395	4280	4135	4467	4207	60	1325	500	2920	5	1	10867730	472	-13.69	1.01	12	10.30	-317.00	4278.00	6490	20231110	-33.13	3600	20231101	20.56	6490	-33.13	20231110	3600	20.56	20231101	6490	-33.13	20231110	3600	20.56	20231101	3.44	N	352940	500	59 억		324206	N	N	0	N	00	N
81	20231117	091150	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	215	2	4.86	1170537420	256550	73.65	4425	4660	4325	5750	3100	4425	4562.61	2.98	0	3049	4655	4540	4395	4280	4135	4467	4207	60	1325	500	2920	5	1	10867730	504	-14.64	1.08	12	2.36	-317.00	4278.00	6490	20231110	-28.51	3600	20231101	28.89	6490	-28.51	20231110	3600	28.89	20231101	6490	-28.51	20231110	3600	28.89	20231101	3.44	N	352940	500	59 억		324206	N	N	0	N	00	N
82	20231116	161147	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	-110	5	-2.46	1470641985	331960	38.70	4500	4510	4250	5820	3140	4480	4430.18	2.78	0	20988	4793	4636	4423	4266	4053	4715	4345	60	1340	500	2950	5	1	10867730	475	-13.79	1.02	12	3.05	-317.00	4278.00	6490	20231110	-32.67	3600	20231101	21.39	6490	-32.67	20231110	3600	21.39	20231101	6490	-32.67	20231110	3600	21.39	20231101	3.35	N	352940	500	59 억		302499	N	N	0	N	00	N
83	20231116	151140	57	100.00	KOSDAQ		화학	N	N	N	N		N	4445	-35	5	-0.78	1183526695	266164	31.03	4500	4510	4385	5820	3140	4480	4446.61	2.78	0	15886	4793	4636	4423	4266	4053	4715	4345	60	1340	500	2950	5	1	10867730	483	-14.02	1.04	12	2.45	-317.00	4278.00	6490	20231110	-31.51	3600	20231101	23.47	6490	-31.51	20231110	3600	23.47	20231101	6490	-31.51	20231110	3600	23.47	20231101	3.35	N	352940	500	59 억		302499	N	N	0	N	00	N
84	20231116	141117	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	-10	5	-0.22	1010401285	227271	26.50	4500	4510	4385	5820	3140	4480	4445.80	2.78	0	6602	4793	4636	4423	4266	4053	4715	4345	60	1340	500	2950	5	1	10867730	486	-14.10	1.04	12	2.09	-317.00	4278.00	6490	20231110	-31.12	3600	20231101	24.17	6490	-31.12	20231110	3600	24.17	20231101	6490	-31.12	20231110	3600	24.17	20231101	3.35	N	352940	500	59 억		302499	N	N	0	N	00	N
85	20231116	131140	57	100.00	KOSDAQ		화학	N	N	N	N		N	4485	5	2	0.11	886221400	199523	23.26	4500	4510	4385	5820	3140	4480	4441.70	2.78	0	1084	4793	4636	4423	4266	4053	4715	4345	60	1340	500	2950	5	1	10867730	487	-14.15	1.05	12	1.84	-317.00	4278.00	6490	20231110	-30.89	3600	20231101	24.58	6490	-30.89	20231110	3600	24.58	20231101	6490	-30.89	20231110	3600	24.58	20231101	3.35	N	352940	500	59 억		302499	N	N	0	N	00	N
86	20231116	121142	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	-10	5	-0.22	729989325	164539	19.18	4500	4510	4385	5820	3140	4480	4436.57	2.78	0	-5000	4793	4636	4423	4266	4053	4715	4345	60	1340	500	2950	5	1	10867730	486	-14.10	1.04	12	1.51	-317.00	4278.00	6490	20231110	-31.12	3600	20231101	24.17	6490	-31.12	20231110	3600	24.17	20231101	6490	-31.12	20231110	3600	24.17	20231101	3.35	N	352940	500	59 억		302499	N	N	0	N	00	N
87	20231116	111141	57	100.00	KOSDAQ		화학	N	N	N	N		N	4420	-60	5	-1.34	535231620	120758	14.08	4500	4510	4385	5820	3140	4480	4432.27	2.78	0	-4800	4793	4636	4423	4266	4053	4715	4345	60	1340	500	2950	5	1	10867730	480	-13.94	1.03	12	1.11	-317.00	4278.00	6490	20231110	-31.90	3600	20231101	22.78	6490	-31.90	20231110	3600	22.78	20231101	6490	-31.90	20231110	3600	22.78	20231101	3.35	N	352940	500	59 억		302499	N	N	0	N	00	N
88	20231116	101140	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	-80	5	-1.79	227661700	51287	5.98	4500	4510	4385	5820	3140	4480	4438.97	2.78	0	-20639	4793	4636	4423	4266	4053	4715	4345	60	1340	500	2950	5	1	10867730	478	-13.88	1.03	12	0.47	-317.00	4278.00	6490	20231110	-32.20	3600	20231101	22.22	6490	-32.20	20231110	3600	22.22	20231101	6490	-32.20	20231110	3600	22.22	20231101	3.35	N	352940	500	59 억		302499	N	N	0	N	00	N
89	20231116	091146	57	100.00	KOSDAQ		화학	N	N	N	N		N	4480	0	3	0.00	0	0	0.00	0	0	0	5820	3140	4480	0.00	2.78	0	0	4793	4636	4423	4266	4053	4715	4345	60	1340	500	2950	5	1	10867730	487	-14.13	1.05	12	0.00	-317.00	4278.00	6490	20231110	-30.97	3600	20231101	24.44	6490	-30.97	20231110	3600	24.44	20231101	6490	-30.97	20231110	3600	24.44	20231101	3.35	N	352940	500	59 억		302499	N	N	0	N	00	N
90	20231115	161020	57	100.00	KOSDAQ		화학	N	N	N	N		N	4480	115	2	2.63	3787025120	852647	49.75	4300	4580	4210	5670	3060	4365	4441.73	1.50	0	133196	4735	4550	4340	4155	3945	4642	4247	60	1305	500	2880	5	1	10867730	487	-14.13	1.05	12	7.85	-317.00	4278.00	6490	20231110	-30.97	3600	20231101	24.44	6490	-30.97	20231110	3600	24.44	20231101	6490	-30.97	20231110	3600	24.44	20231101	3.00	N	352940	500	59 억		163469	N	N	0	N	00	N
91	20231115	151202	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	105	2	2.41	3655715115	823351	48.04	4300	4580	4210	5670	3060	4365	4440.36	1.50	0	133338	4735	4550	4340	4155	3945	4642	4247	60	1305	500	2880	5	1	10867730	486	-14.10	1.04	12	7.58	-317.00	4278.00	6490	20231110	-31.12	3600	20231101	24.17	6490	-31.12	20231110	3600	24.17	20231101	6490	-31.12	20231110	3600	24.17	20231101	3.00	N	352940	500	59 억		163469	N	N	0	N	00	N
92	20231115	141158	57	100.00	KOSDAQ		화학	N	N	N	N		N	4515	150	2	3.44	3238411360	729810	42.58	4300	4580	4210	5670	3060	4365	4437.68	1.50	0	112188	4735	4550	4340	4155	3945	4642	4247	60	1305	500	2880	5	1	10867730	491	-14.24	1.06	12	6.72	-317.00	4278.00	6490	20231110	-30.43	3600	20231101	25.42	6490	-30.43	20231110	3600	25.42	20231101	6490	-30.43	20231110	3600	25.42	20231101	3.00	N	352940	500	59 억		163469	N	N	0	N	00	N
93	20231115	131159	57	100.00	KOSDAQ		화학	N	N	N	N		N	4520	155	2	3.55	2956486995	667285	38.93	4300	4580	4210	5670	3060	4365	4430.96	1.50	0	99319	4735	4550	4340	4155	3945	4642	4247	60	1305	500	2880	5	1	10867730	491	-14.26	1.06	12	6.14	-317.00	4278.00	6490	20231110	-30.35	3600	20231101	25.56	6490	-30.35	20231110	3600	25.56	20231101	6490	-30.35	20231110	3600	25.56	20231101	3.00	N	352940	500	59 억		163469	N	N	0	N	00	N
94	20231115	121200	57	100.00	KOSDAQ		화학	N	N	N	N		N	4515	150	2	3.44	2427049980	550757	32.13	4300	4530	4210	5670	3060	4365	4407.02	1.50	0	94456	4735	4550	4340	4155	3945	4642	4247	60	1305	500	2880	5	1	10867730	491	-14.24	1.06	12	5.07	-317.00	4278.00	6490	20231110	-30.43	3600	20231101	25.42	6490	-30.43	20231110	3600	25.42	20231101	6490	-30.43	20231110	3600	25.42	20231101	3.00	N	352940	500	59 억		163469	N	N	0	N	00	N
95	20231115	111214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	105	2	2.41	2016104325	459343	26.80	4300	4475	4210	5670	3060	4365	4389.29	1.50	0	80995	4735	4550	4340	4155	3945	4642	4247	60	1305	500	2880	5	1	10867730	486	-14.10	1.04	12	4.23	-317.00	4278.00	6490	20231110	-31.12	3600	20231101	24.17	6490	-31.12	20231110	3600	24.17	20231101	6490	-31.12	20231110	3600	24.17	20231101	3.00	N	352940	500	59 억		163469	N	N	0	N	00	N
96	20231115	101204	57	100.00	KOSDAQ		화학	N	N	N	N		N	4395	30	2	0.69	1628189185	372172	21.71	4300	4455	4210	5670	3060	4365	4374.92	1.50	0	60249	4735	4550	4340	4155	3945	4642	4247	60	1305	500	2880	5	1	10867730	478	-13.86	1.03	12	3.42	-317.00	4278.00	6490	20231110	-32.28	3600	20231101	22.08	6490	-32.28	20231110	3600	22.08	20231101	6490	-32.28	20231110	3600	22.08	20231101	3.00	N	352940	500	59 억		163469	N	N	0	N	00	N
97	20231115	091153	57	100.00	KOSDAQ		화학	N	N	N	N		N	4385	20	2	0.46	386685315	90263	5.27	4300	4410	4210	5670	3060	4365	4280.77	1.50	0	14600	4735	4550	4340	4155	3945	4642	4247	60	1305	500	2880	5	1	10867730	477	-13.83	1.03	12	0.83	-317.00	4278.00	6490	20231110	-32.43	3600	20231101	21.81	6490	-32.43	20231110	3600	21.81	20231101	6490	-32.43	20231110	3600	21.81	20231101	3.00	N	352940	500	59 억		163469	N	N	0	N	00	N
98	20231114	161135	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	140	2	3.31	7382973905	1699289	95.66	4160	4525	4130	5490	2960	4225	4344.79	0.81	0	66931	4951	4587	4406	4042	3861	4497	3952	60	1265	500	2780	5	1	10867730	474	-13.77	1.02	12	15.64	-317.00	4278.00	6490	20231110	-32.74	3600	20231101	21.25	6490	-32.74	20231110	3600	21.25	20231101	6490	-32.74	20231110	3600	21.25	20231101	3.53	N	352940	500	59 억		87981	N	N	0	N	00	N
99	20231114	151142	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	110	2	2.60	7156130555	1647109	92.72	4160	4525	4130	5490	2960	4225	4344.78	0.81	0	56830	4951	4587	4406	4042	3861	4497	3952	60	1265	500	2780	5	1	10867730	471	-13.68	1.01	12	15.16	-317.00	4278.00	6490	20231110	-33.20	3600	20231101	20.42	6490	-33.20	20231110	3600	20.42	20231101	6490	-33.20	20231110	3600	20.42	20231101	3.53	N	352940	500	59 억		87981	N	N	0	N	00	N
100	20231114	141138	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	110	2	2.60	6412995985	1476144	83.10	4160	4525	4130	5490	2960	4225	4344.56	0.81	0	33322	4951	4587	4406	4042	3861	4497	3952	60	1265	500	2780	5	1	10867730	471	-13.68	1.01	12	13.58	-317.00	4278.00	6490	20231110	-33.20	3600	20231101	20.42	6490	-33.20	20231110	3600	20.42	20231101	6490	-33.20	20231110	3600	20.42	20231101	3.53	N	352940	500	59 억		87981	N	N	0	N	00	N
101	20231114	131140	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	145	2	3.43	4346635775	1011099	56.92	4160	4425	4130	5490	2960	4225	4299.05	0.81	0	47615	4951	4587	4406	4042	3861	4497	3952	60	1265	500	2780	5	1	10867730	475	-13.79	1.02	12	9.30	-317.00	4278.00	6490	20231110	-32.67	3600	20231101	21.39	6490	-32.67	20231110	3600	21.39	20231101	6490	-32.67	20231110	3600	21.39	20231101	3.53	N	352940	500	59 억		87981	N	N	0	N	00	N
102	20231114	121143	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	125	2	2.96	3540268840	826981	46.55	4160	4410	4130	5490	2960	4225	4281.07	0.81	0	19928	4951	4587	4406	4042	3861	4497	3952	60	1265	500	2780	5	1	10867730	473	-13.72	1.02	12	7.61	-317.00	4278.00	6490	20231110	-32.97	3600	20231101	20.83	6490	-32.97	20231110	3600	20.83	20231101	6490	-32.97	20231110	3600	20.83	20231101	3.53	N	352940	500	59 억		87981	N	N	0	N	00	N
103	20231114	111153	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	35	2	0.83	2444174350	574315	32.33	4160	4395	4130	5490	2960	4225	4255.90	0.81	0	42167	4951	4587	4406	4042	3861	4497	3952	60	1265	500	2780	5	1	10867730	463	-13.44	1.00	12	5.28	-317.00	4278.00	6490	20231110	-34.36	3600	20231101	18.33	6490	-34.36	20231110	3600	18.33	20231101	6490	-34.36	20231110	3600	18.33	20231101	3.53	N	352940	500	59 억		87981	N	N	0	N	00	N
104	20231114	101142	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	30	2	0.71	1599680410	377155	21.23	4160	4320	4130	5490	2960	4225	4241.51	0.81	0	29833	4951	4587	4406	4042	3861	4497	3952	60	1265	500	2780	5	1	10867730	462	-13.42	0.99	12	3.47	-317.00	4278.00	6490	20231110	-34.44	3600	20231101	18.19	6490	-34.44	20231110	3600	18.19	20231101	6490	-34.44	20231110	3600	18.19	20231101	3.53	N	352940	500	59 억		87981	N	N	0	N	00	N
105	20231114	091128	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-25	5	-0.59	473349125	113218	6.37	4160	4245	4130	5490	2960	4225	4180.19	0.81	0	7612	4951	4587	4406	4042	3861	4497	3952	60	1265	500	2780	5	1	10867730	456	-13.25	0.98	12	1.04	-317.00	4278.00	6490	20231110	-35.29	3600	20231101	16.67	6490	-35.29	20231110	3600	16.67	20231101	6490	-35.29	20231110	3600	16.67	20231101	3.53	N	352940	500	59 억		87981	N	N	0	N	00	N
106	20231113	161120	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	-350	5	-7.65	7785280755	1732411	10.91	4545	4770	4225	5940	3205	4575	4494.25	0.46	0	45669	7128	5851	5213	3936	3298	5532	3617	60	1365	500	3010	5	1	10867730	459	-13.33	0.99	12	15.94	-317.00	4278.00	6490	20231110	-34.90	3600	20231101	17.36	6490	-34.90	20231110	3600	17.36	20231101	6490	-34.90	20231110	3600	17.36	20231101	2.79	N	352940	500	59 억		50035	N	N	0	N	00	N
107	20231113	151114	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	-305	5	-6.67	7577285420	1683352	10.60	4545	4770	4240	5940	3205	4575	4500.90	0.46	0	44232	7128	5851	5213	3936	3298	5532	3617	60	1365	500	3010	5	1	10867730	464	-13.47	1.00	12	15.49	-317.00	4278.00	6490	20231110	-34.21	3600	20231101	18.61	6490	-34.21	20231110	3600	18.61	20231101	6490	-34.21	20231110	3600	18.61	20231101	2.79	N	352940	500	59 억		50035	N	N	0	N	00	N
108	20231113	141115	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-270	5	-5.90	7092007580	1570708	9.89	4545	4770	4240	5940	3205	4575	4514.81	0.46	0	32107	7128	5851	5213	3936	3298	5532	3617	60	1365	500	3010	5	1	10867730	468	-13.58	1.01	12	14.45	-317.00	4278.00	6490	20231110	-33.67	3600	20231101	19.58	6490	-33.67	20231110	3600	19.58	20231101	6490	-33.67	20231110	3600	19.58	20231101	2.79	N	352940	500	59 억		50035	N	N	0	N	00	N
109	20231113	131113	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	-235	5	-5.14	6549341005	1444568	9.09	4545	4770	4300	5940	3205	4575	4533.50	0.46	0	30044	7128	5851	5213	3936	3298	5532	3617	60	1365	500	3010	5	1	10867730	472	-13.69	1.01	12	13.29	-317.00	4278.00	6490	20231110	-33.13	3600	20231101	20.56	6490	-33.13	20231110	3600	20.56	20231101	6490	-33.13	20231110	3600	20.56	20231101	2.79	N	352940	500	59 억		50035	N	N	0	N	00	N
110	20231113	121118	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	-275	5	-6.01	6027112265	1324759	8.34	4545	4770	4300	5940	3205	4575	4549.41	0.46	0	29682	7128	5851	5213	3936	3298	5532	3617	60	1365	500	3010	5	1	10867730	467	-13.56	1.01	12	12.19	-317.00	4278.00	6490	20231110	-33.74	3600	20231101	19.44	6490	-33.74	20231110	3600	19.44	20231101	6490	-33.74	20231110	3600	19.44	20231101	2.79	N	352940	500	59 억		50035	N	N	0	N	00	N
111	20231113	111112	57	100.00	KOSDAQ		화학	N	N	N	N		N	4565	-10	5	-0.22	4816632480	1051235	6.62	4545	4770	4435	5940	3205	4575	4581.94	0.46	0	8556	7128	5851	5213	3936	3298	5532	3617	60	1365	500	3010	5	1	10867730	496	-14.40	1.07	12	9.67	-317.00	4278.00	6490	20231110	-29.66	3600	20231101	26.81	6490	-29.66	20231110	3600	26.81	20231101	6490	-29.66	20231110	3600	26.81	20231101	2.79	N	352940	500	59 억		50035	N	N	0	N	00	N
112	20231113	101110	57	100.00	KOSDAQ		화학	N	N	N	N		N	4570	-5	5	-0.11	4121758855	897976	5.65	4545	4770	4435	5940	3205	4575	4590.21	0.46	0	26751	7128	5851	5213	3936	3298	5532	3617	60	1365	500	3010	5	1	10867730	497	-14.42	1.07	12	8.26	-317.00	4278.00	6490	20231110	-29.58	3600	20231101	26.94	6490	-29.58	20231110	3600	26.94	20231101	6490	-29.58	20231110	3600	26.94	20231101	2.79	N	352940	500	59 억		50035	N	N	0	N	00	N
113	20231113	091119	57	100.00	KOSDAQ		화학	N	N	N	N		N	4455	-120	5	-2.62	1170530900	259225	1.63	4545	4610	4435	5940	3205	4575	4513.29	0.46	0	41510	7128	5851	5213	3936	3298	5532	3617	60	1365	500	3010	5	1	10867730	484	-14.05	1.04	12	2.39	-317.00	4278.00	6490	20231110	-31.36	3600	20231101	23.75	6490	-31.36	20231110	3600	23.75	20231101	6490	-31.36	20231110	3600	23.75	20231101	2.79	N	352940	500	59 억		50035	N	N	0	N	00	N
114	20231110	161131	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4575	-665	5	-12.69	90631242475	15767439	657.61	5470	6490	4575	6810	3670	5240	5749.36	0.46	0	-230	5780	5510	5300	5030	4820	5405	4925	60	1570	500	3450	5	1	10867730	497	-14.43	1.07	12	145.08	-317.00	4278.00	6490	20231110	-29.51	3600	20231101	27.08	6490	-29.51	20231110	3600	27.08	20231101	6490	-29.51	20231110	3600	27.08	20231101	2.71	N	352940	500	59 억		50457	N	N	0	N	00	N
115	20231110	151137	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4625	-615	5	-11.74	89852609120	15597574	650.53	5470	6490	4575	6810	3670	5240	5760.77	0.46	0	1015	5780	5510	5300	5030	4820	5405	4925	60	1570	500	3450	5	1	10867730	503	-14.59	1.08	12	143.52	-317.00	4278.00	6490	20231110	-28.74	3600	20231101	28.47	6490	-28.74	20231110	3600	28.47	20231101	6490	-28.74	20231110	3600	28.47	20231101	2.71	N	352940	500	59 억		50457	N	N	0	N	00	N
116	20231110	141122	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4620	-620	5	-11.83	87355725880	15057347	628.00	5470	6490	4585	6810	3670	5240	5801.64	0.46	0	-13507	5780	5510	5300	5030	4820	5405	4925	60	1570	500	3450	5	1	10867730	502	-14.57	1.08	12	138.55	-317.00	4278.00	6490	20231110	-28.81	3600	20231101	28.33	6490	-28.81	20231110	3600	28.33	20231101	6490	-28.81	20231110	3600	28.33	20231101	2.71	N	352940	500	59 억		50457	N	N	0	N	00	N
117	20231110	131123	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	4915	-325	5	-6.20	82276872685	13996141	583.74	5470	6490	4890	6810	3670	5240	5878.67	0.46	0	-17098	5780	5510	5300	5030	4820	5405	4925	60	1570	500	3450	5	1	10867730	534	-15.50	1.15	12	128.79	-317.00	4278.00	6490	20231110	-24.27	3600	20231101	36.53	6490	-24.27	20231110	3600	36.53	20231101	6490	-24.27	20231110	3600	36.53	20231101	2.71	N	352940	500	59 억		50457	N	N	0	N	00	N
118	20231110	121131	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5510	270	2	5.15	75063092790	12595710	525.33	5470	6490	5360	6810	3670	5240	5959.58	0.46	0	-32676	5780	5510	5300	5030	4820	5405	4925	60	1570	500	3450	10	1	10867730	599	-17.38	1.29	12	115.90	-317.00	4278.00	6490	20231110	-15.10	3600	20231101	53.06	6490	-15.10	20231110	3600	53.06	20231101	6490	-15.10	20231110	3600	53.06	20231101	2.71	N	352940	500	59 억		50457	N	N	0	N	00	N
119	20231110	111109	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6070	830	2	15.84	62653324470	10417453	434.48	5470	6490	5400	6810	3670	5240	6014.47	0.46	0	-33214	5780	5510	5300	5030	4820	5405	4925	60	1570	500	3450	10	1	10867730	660	-19.15	1.42	12	95.86	-317.00	4278.00	6490	20231110	-6.47	3600	20231101	68.61	6490	-6.47	20231110	3600	68.61	20231101	6490	-6.47	20231110	3600	68.61	20231101	2.71	N	352940	500	59 억		50457	N	N	0	N	00	N
120	20231110	101123	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5980	740	2	14.12	30506547140	5245991	218.80	5470	6100	5400	6810	3670	5240	5815.52	0.46	0	-34991	5780	5510	5300	5030	4820	5405	4925	60	1570	500	3450	10	1	10867730	650	-18.86	1.40	12	48.27	-317.00	4278.00	6100	20231110	-1.97	3600	20231101	66.11	6100	-1.97	20231110	3600	66.11	20231101	6100	-1.97	20231110	3600	66.11	20231101	2.71	N	352940	500	59 억		50457	N	N	0	N	00	N
121	20231110	091103	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	290	2	5.53	6592202590	1176616	49.07	5470	5800	5400	6810	3670	5240	5603.55	0.46	0	-32029	5780	5510	5300	5030	4820	5405	4925	60	1570	500	3450	10	1	10867730	601	-17.44	1.29	12	10.83	-317.00	4278.00	5940	20231108	-6.90	3600	20231101	53.61	5940	-6.90	20231108	3600	53.61	20231101	5940	-6.90	20231108	3600	53.61	20231101	2.71	N	352940	500	59 억		50457	N	N	0	N	00	N
122	20231109	161056	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	-60	5	-1.13	12466836140	2351895	31.92	5440	5570	5090	6890	3710	5300	5300.90	0.96	0	-44489	6353	5826	5413	4886	4473	6090	5150	60	1590	500	3490	10	1	10867730	569	-16.53	1.22	12	21.64	-317.00	4278.00	5940	20231108	-11.78	3600	20231101	45.56	5940	-11.78	20231108	3600	45.56	20231101	5940	-11.78	20231108	3600	45.56	20231101	1.52	N	352940	500	59 억		104412	N	N	0	N	00	N
123	20231109	151056	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	0	3	0.00	11962545720	2255940	30.62	5440	5570	5090	6890	3710	5300	5302.70	0.96	0	-43593	6353	5826	5413	4886	4473	6090	5150	60	1590	500	3490	10	1	10867730	576	-16.72	1.24	12	20.76	-317.00	4278.00	5940	20231108	-10.77	3600	20231101	47.22	5940	-10.77	20231108	3600	47.22	20231101	5940	-10.77	20231108	3600	47.22	20231101	1.52	N	352940	500	59 억		104412	N	N	0	N	00	N
124	20231109	141052	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-130	5	-2.45	10206041530	1923894	26.11	5440	5570	5090	6890	3710	5300	5304.92	0.96	0	-49462	6353	5826	5413	4886	4473	6090	5150	60	1590	500	3490	10	1	10867730	562	-16.31	1.21	12	17.70	-317.00	4278.00	5940	20231108	-12.96	3600	20231101	43.61	5940	-12.96	20231108	3600	43.61	20231101	5940	-12.96	20231108	3600	43.61	20231101	1.52	N	352940	500	59 억		104412	N	N	0	N	00	N
125	20231109	131055	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	-90	5	-1.70	7684784720	1448347	19.66	5440	5570	5090	6890	3710	5300	5305.95	0.96	0	-46458	6353	5826	5413	4886	4473	6090	5150	60	1590	500	3490	10	1	10867730	566	-16.44	1.22	12	13.33	-317.00	4278.00	5940	20231108	-12.29	3600	20231101	44.72	5940	-12.29	20231108	3600	44.72	20231101	5940	-12.29	20231108	3600	44.72	20231101	1.52	N	352940	500	59 억		104412	N	N	0	N	00	N
126	20231109	121059	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	-100	5	-1.89	7463083650	1405620	19.08	5440	5570	5090	6890	3710	5300	5309.55	0.96	0	-46735	6353	5826	5413	4886	4473	6090	5150	60	1590	500	3490	10	1	10867730	565	-16.40	1.22	12	12.93	-317.00	4278.00	5940	20231108	-12.46	3600	20231101	44.44	5940	-12.46	20231108	3600	44.44	20231101	5940	-12.46	20231108	3600	44.44	20231101	1.52	N	352940	500	59 억		104412	N	N	0	N	00	N
127	20231109	111054	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	60	2	1.13	6722086520	1264929	17.17	5440	5570	5090	6890	3710	5300	5314.35	0.96	0	-54182	6353	5826	5413	4886	4473	6090	5150	60	1590	500	3490	10	1	10867730	583	-16.91	1.25	12	11.64	-317.00	4278.00	5940	20231108	-9.76	3600	20231101	48.89	5940	-9.76	20231108	3600	48.89	20231101	5940	-9.76	20231108	3600	48.89	20231101	1.52	N	352940	500	59 억		104412	N	N	0	N	00	N
128	20231109	101049	57	100.00	KOSDAQ		화학	N	N	N	N		N	5260	-40	5	-0.75	4862359310	916686	12.44	5440	5570	5090	6890	3710	5300	5304.34	0.96	0	-47175	6353	5826	5413	4886	4473	6090	5150	60	1590	500	3490	10	1	10867730	572	-16.59	1.23	12	8.43	-317.00	4278.00	5940	20231108	-11.45	3600	20231101	46.11	5940	-11.45	20231108	3600	46.11	20231101	5940	-11.45	20231108	3600	46.11	20231101	1.52	N	352940	500	59 억		104412	N	N	0	N	00	N
129	20231109	091057	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	10	2	0.19	2500498480	464277	6.30	5440	5570	5240	6890	3710	5300	5388.28	0.96	0	-49725	6353	5826	5413	4886	4473	6090	5150	60	1590	500	3490	10	1	10867730	577	-16.75	1.24	12	4.27	-317.00	4278.00	5940	20231108	-10.61	3600	20231101	47.50	5940	-10.61	20231108	3600	47.50	20231101	5940	-10.61	20231108	3600	47.50	20231101	1.52	N	352940	500	59 억		104412	N	N	0	N	00	N
130	20231108	161047	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5300	200	2	3.92	40292351810	7323032	122.92	5060	5940	5000	6630	3570	5100	5502.27	0.57	0	49397	5880	5490	4710	4320	3540	5685	4515	60	1530	500	3360	10	1	10867730	576	-16.72	1.24	12	67.38	-317.00	4278.00	5940	20231108	-10.77	3600	20231101	47.22	5940	-10.77	20231108	3600	47.22	20231101	5940	-10.77	20231108	3600	47.22	20231101	1.53	N	352940	500	59 억		61844	N	N	0	N	00	N
131	20231108	151053	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5230	130	2	2.55	39513103320	7175397	120.44	5060	5940	5000	6630	3570	5100	5506.75	0.57	0	50275	5880	5490	4710	4320	3540	5685	4515	60	1530	500	3360	10	1	10867730	568	-16.50	1.22	12	66.02	-317.00	4278.00	5940	20231108	-11.95	3600	20231101	45.28	5940	-11.95	20231108	3600	45.28	20231101	5940	-11.95	20231108	3600	45.28	20231101	1.53	N	352940	500	59 억		61844	N	N	0	N	00	N
132	20231108	141046	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5070	-30	5	-0.59	37353786840	6755729	113.40	5060	5940	5000	6630	3570	5100	5529.20	0.57	0	40866	5880	5490	4710	4320	3540	5685	4515	60	1530	500	3360	10	1	10867730	551	-15.99	1.19	12	62.16	-317.00	4278.00	5940	20231108	-14.65	3600	20231101	40.83	5940	-14.65	20231108	3600	40.83	20231101	5940	-14.65	20231108	3600	40.83	20231101	1.53	N	352940	500	59 억		61844	N	N	0	N	00	N
133	20231108	131043	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5390	290	2	5.69	35682207020	6438826	108.08	5060	5940	5000	6630	3570	5100	5541.73	0.57	0	39820	5880	5490	4710	4320	3540	5685	4515	60	1530	500	3360	10	1	10867730	586	-17.00	1.26	12	59.25	-317.00	4278.00	5940	20231108	-9.26	3600	20231101	49.72	5940	-9.26	20231108	3600	49.72	20231101	5940	-9.26	20231108	3600	49.72	20231101	1.53	N	352940	500	59 억		61844	N	N	0	N	00	N
134	20231108	121039	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5350	250	2	4.90	33938359490	6115583	102.65	5060	5940	5000	6630	3570	5100	5549.49	0.57	0	35162	5880	5490	4710	4320	3540	5685	4515	60	1530	500	3360	10	1	10867730	581	-16.88	1.25	12	56.27	-317.00	4278.00	5940	20231108	-9.93	3600	20231101	48.61	5940	-9.93	20231108	3600	48.61	20231101	5940	-9.93	20231108	3600	48.61	20231101	1.53	N	352940	500	59 억		61844	N	N	0	N	00	N
135	20231108	111049	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5390	290	2	5.69	31978082030	5753078	96.57	5060	5940	5000	6630	3570	5100	5558.43	0.57	0	33038	5880	5490	4710	4320	3540	5685	4515	60	1530	500	3360	10	1	10867730	586	-17.00	1.26	12	52.94	-317.00	4278.00	5940	20231108	-9.26	3600	20231101	49.72	5940	-9.26	20231108	3600	49.72	20231101	5940	-9.26	20231108	3600	49.72	20231101	1.53	N	352940	500	59 억		61844	N	N	0	N	00	N
136	20231108	101046	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5370	270	2	5.29	30319339610	5442710	91.36	5060	5940	5000	6630	3570	5100	5570.63	0.57	0	31990	5880	5490	4710	4320	3540	5685	4515	60	1530	500	3360	10	1	10867730	584	-16.94	1.26	12	50.08	-317.00	4278.00	5940	20231108	-9.60	3600	20231101	49.17	5940	-9.60	20231108	3600	49.17	20231101	5940	-9.60	20231108	3600	49.17	20231101	1.53	N	352940	500	59 억		61844	N	N	0	N	00	N
137	20231108	091044	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	610	2	11.96	14951142250	2701017	45.34	5060	5870	5000	6630	3570	5100	5535.38	0.57	0	31300	5880	5490	4710	4320	3540	5685	4515	60	1530	500	3360	10	1	10867730	621	-18.01	1.33	12	24.85	-317.00	4278.00	5930	20230614	-3.71	3600	20231101	58.61	5930	-3.71	20230614	3600	58.61	20231101	5930	-3.71	20230614	3600	58.61	20231101	1.53	N	352940	500	59 억		61844	N	N	0	N	00	N
138	20231107	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	1170	1	29.77	28334613015	5869645	32153.63	3930	5100	3930	5100	2755	3930	4827.26	0.80	0	-21439	4083	4006	3953	3876	3823	3980	3850	60	1170	500	2590	10	1	10867730	554	-16.09	1.19	12	54.01	-317.00	4278.00	5930	20230614	-14.00	3600	20231101	41.67	5930	-14.00	20230614	3600	41.67	20231101	5930	-14.00	20230614	3600	41.67	20231101	1.51	N	352940	500	59 억		86962	N	N	0	N	00	N
139	20231107	151049	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	1170	1	29.77	28181842515	5839690	31989.54	3930	5100	3930	5100	2755	3930	4825.91	0.80	0	-21439	4083	4006	3953	3876	3823	3980	3850	60	1170	500	2590	10	1	10867730	554	-16.09	1.19	12	53.73	-317.00	4278.00	5930	20230614	-14.00	3600	20231101	41.67	5930	-14.00	20230614	3600	41.67	20231101	5930	-14.00	20230614	3600	41.67	20231101	1.51	N	352940	500	59 억		86962	N	N	0	N	00	N
140	20231107	141049	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	1040	2	26.46	23680314355	4948626	27108.33	3930	5100	3930	5100	2755	3930	4785.23	0.80	0	-5334	4083	4006	3953	3876	3823	3980	3850	60	1170	500	2590	5	1	10867730	540	-15.68	1.16	12	45.54	-317.00	4278.00	5930	20230614	-16.19	3600	20231101	38.06	5930	-16.19	20230614	3600	38.06	20231101	5930	-16.19	20230614	3600	38.06	20231101	1.51	N	352940	500	59 억		86962	N	N	0	N	00	N
141	20231107	131051	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	1170	1	29.77	18307522050	3877633	21241.48	3930	5100	3930	5100	2755	3930	4721.31	0.80	0	-49440	4083	4006	3953	3876	3823	3980	3850	60	1170	500	2590	10	1	10867730	554	-16.09	1.19	12	35.68	-317.00	4278.00	5930	20230614	-14.00	3600	20231101	41.67	5930	-14.00	20230614	3600	41.67	20231101	5930	-14.00	20230614	3600	41.67	20231101	1.51	N	352940	500	59 억		86962	N	N	0	N	00	N
142	20231107	121044	57	100.00	KOSDAQ		화학	N	N	N	N		N	4705	775	2	19.72	10518422900	2313654	12674.08	3930	4830	3930	5100	2755	3930	4546.24	0.80	0	-36721	4083	4006	3953	3876	3823	3980	3850	60	1170	500	2590	5	1	10867730	511	-14.84	1.10	12	21.29	-317.00	4278.00	5930	20230614	-20.66	3600	20231101	30.69	5930	-20.66	20230614	3600	30.69	20231101	5930	-20.66	20230614	3600	30.69	20231101	1.51	N	352940	500	59 억		86962	N	N	0	N	00	N
143	20231107	111045	57	100.00	KOSDAQ		화학	N	N	N	N		N	4685	755	2	19.21	8760529930	1933128	10589.58	3930	4830	3930	5100	2755	3930	4531.79	0.80	0	-50437	4083	4006	3953	3876	3823	3980	3850	60	1170	500	2590	5	1	10867730	509	-14.78	1.10	12	17.79	-317.00	4278.00	5930	20230614	-20.99	3600	20231101	30.14	5930	-20.99	20230614	3600	30.14	20231101	5930	-20.99	20230614	3600	30.14	20231101	1.51	N	352940	500	59 억		86962	N	N	0	N	00	N
144	20231107	101056	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	450	2	11.45	2397190695	558937	3061.83	3930	4495	3930	5100	2755	3930	4288.84	0.80	0	-8156	4083	4006	3953	3876	3823	3980	3850	60	1170	500	2590	5	1	10867730	476	-13.82	1.02	12	5.14	-317.00	4278.00	5930	20230614	-26.14	3600	20231101	21.67	5930	-26.14	20230614	3600	21.67	20231101	5930	-26.14	20230614	3600	21.67	20231101	1.51	N	352940	500	59 억		86962	N	N	0	N	00	N
145	20231107	091032	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	130	2	3.31	49605245	12395	67.90	3930	4065	3930	5100	2755	3930	4002.04	0.80	0	467	4083	4006	3953	3876	3823	3980	3850	60	1170	500	2590	5	1	10867730	441	-12.81	0.95	12	0.11	-317.00	4278.00	5930	20230614	-31.53	3600	20231101	12.78	5930	-31.53	20230614	3600	12.78	20231101	5930	-31.53	20230614	3600	12.78	20231101	1.51	N	352940	500	59 억		86962	N	N	0	N	00	N
146	20231106	161020	57	100.00	KOSDAQ		화학	N	N	N	N		N	3930	30	2	0.77	71795565	18208	91.06	4030	4030	3900	5070	2730	3900	3943.08	0.82	0	-1708	4030	3965	3895	3830	3760	3967	3832	60	1170	500	2570	5	1	10867730	427	-12.40	0.92	12	0.17	-317.00	4278.00	5930	20230614	-33.73	3600	20231101	9.17	5930	-33.73	20230614	3600	9.17	20231101	5930	-33.73	20230614	3600	9.17	20231101	1.54	N	352940	500	59 억		88670	N	N	0	N	00	N
147	20231106	151027	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	25	2	0.64	70428065	17860	89.32	4030	4030	3900	5070	2730	3900	3943.34	0.82	0	-1724	4030	3965	3895	3830	3760	3967	3832	60	1170	500	2570	5	1	10867730	427	-12.38	0.92	12	0.16	-317.00	4278.00	5930	20230614	-33.81	3600	20231101	9.03	5930	-33.81	20230614	3600	9.03	20231101	5930	-33.81	20230614	3600	9.03	20231101	1.54	N	352940	500	59 억		88670	N	N	0	N	00	N
148	20231106	141021	57	100.00	KOSDAQ		화학	N	N	N	N		N	3930	30	2	0.77	61259255	15518	77.61	4030	4030	3900	5070	2730	3900	3947.63	0.82	0	-1906	4030	3965	3895	3830	3760	3967	3832	60	1170	500	2570	5	1	10867730	427	-12.40	0.92	12	0.14	-317.00	4278.00	5930	20230614	-33.73	3600	20231101	9.17	5930	-33.73	20230614	3600	9.17	20231101	5930	-33.73	20230614	3600	9.17	20231101	1.54	N	352940	500	59 억		88670	N	N	0	N	00	N
149	20231106	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	35	2	0.90	60106135	15225	76.14	4030	4030	3900	5070	2730	3900	3947.86	0.82	0	-1906	4030	3965	3895	3830	3760	3967	3832	60	1170	500	2570	5	1	10867730	428	-12.41	0.92	12	0.14	-317.00	4278.00	5930	20230614	-33.64	3600	20231101	9.31	5930	-33.64	20230614	3600	9.31	20231101	5930	-33.64	20230614	3600	9.31	20231101	1.54	N	352940	500	59 억		88670	N	N	0	N	00	N
150	20231106	121028	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	35	2	0.90	53326550	13494	67.49	4030	4030	3900	5070	2730	3900	3951.87	0.82	0	-2201	4030	3965	3895	3830	3760	3967	3832	60	1170	500	2570	5	1	10867730	428	-12.41	0.92	12	0.12	-317.00	4278.00	5930	20230614	-33.64	3600	20231101	9.31	5930	-33.64	20230614	3600	9.31	20231101	5930	-33.64	20230614	3600	9.31	20231101	1.54	N	352940	500	59 억		88670	N	N	0	N	00	N
151	20231106	111025	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	10	2	0.26	40338520	10200	51.01	4030	4030	3900	5070	2730	3900	3954.76	0.82	0	-786	4030	3965	3895	3830	3760	3967	3832	60	1170	500	2570	5	1	10867730	425	-12.33	0.91	12	0.09	-317.00	4278.00	5930	20230614	-34.06	3600	20231101	8.61	5930	-34.06	20230614	3600	8.61	20231101	5930	-34.06	20230614	3600	8.61	20231101	1.54	N	352940	500	59 억		88670	N	N	0	N	00	N
152	20231106	100959	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	20	2	0.51	30069525	7576	37.89	4030	4030	3900	5070	2730	3900	3969.05	0.82	0	-1484	4030	3965	3895	3830	3760	3967	3832	60	1170	500	2570	5	1	10867730	426	-12.37	0.92	12	0.07	-317.00	4278.00	5930	20230614	-33.90	3600	20231101	8.89	5930	-33.90	20230614	3600	8.89	20231101	5930	-33.90	20230614	3600	8.89	20231101	1.54	N	352940	500	59 억		88670	N	N	0	N	00	N
153	20231106	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	60	2	1.54	18072840	4508	22.55	4030	4030	3960	5070	2730	3900	4009.06	0.82	0	-1648	4030	3965	3895	3830	3760	3967	3832	60	1170	500	2570	5	1	10867730	430	-12.49	0.93	12	0.04	-317.00	4278.00	5930	20230614	-33.22	3600	20231101	10.00	5930	-33.22	20230614	3600	10.00	20231101	5930	-33.22	20230614	3600	10.00	20231101	1.54	N	352940	500	59 억		88670	N	N	0	N	00	N
154	20231103	161013	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	25	2	0.65	77346785	19990	76.48	3900	3960	3825	5030	2715	3875	3869.23	0.75	0	7614	4045	3960	3875	3790	3705	4002	3832	60	1155	500	2550	5	1	10867730	424	-12.30	0.91	12	0.18	-317.00	4278.00	5930	20230614	-34.23	3600	20231101	8.33	5930	-34.23	20230614	3600	8.33	20231101	5930	-34.23	20230614	3600	8.33	20231101	1.55	N	352940	500	59 억		81056	N	N	0	N	00	N
155	20231103	151008	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	25	2	0.65	76313360	19725	75.46	3900	3960	3825	5030	2715	3875	3868.86	0.75	0	7614	4045	3960	3875	3790	3705	4002	3832	60	1155	500	2550	5	1	10867730	424	-12.30	0.91	12	0.18	-317.00	4278.00	5930	20230614	-34.23	3600	20231101	8.33	5930	-34.23	20230614	3600	8.33	20231101	5930	-34.23	20230614	3600	8.33	20231101	1.55	N	352940	500	59 억		81056	N	N	0	N	00	N
156	20231103	141009	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	50	2	1.29	74230400	19189	73.41	3900	3960	3825	5030	2715	3875	3868.38	0.75	0	7367	4045	3960	3875	3790	3705	4002	3832	60	1155	500	2550	5	1	10867730	427	-12.38	0.92	12	0.18	-317.00	4278.00	5930	20230614	-33.81	3600	20231101	9.03	5930	-33.81	20230614	3600	9.03	20231101	5930	-33.81	20230614	3600	9.03	20231101	1.55	N	352940	500	59 억		81056	N	N	0	N	00	N
157	20231103	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	3930	55	2	1.42	69794485	18049	69.05	3900	3960	3825	5030	2715	3875	3866.94	0.75	0	6964	4045	3960	3875	3790	3705	4002	3832	60	1155	500	2550	5	1	10867730	427	-12.40	0.92	12	0.17	-317.00	4278.00	5930	20230614	-33.73	3600	20231101	9.17	5930	-33.73	20230614	3600	9.17	20231101	5930	-33.73	20230614	3600	9.17	20231101	1.55	N	352940	500	59 억		81056	N	N	0	N	00	N
158	20231103	121006	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	35	2	0.90	63596780	16466	62.99	3900	3960	3825	5030	2715	3875	3862.31	0.75	0	6534	4045	3960	3875	3790	3705	4002	3832	60	1155	500	2550	5	1	10867730	425	-12.33	0.91	12	0.15	-317.00	4278.00	5930	20230614	-34.06	3600	20231101	8.61	5930	-34.06	20230614	3600	8.61	20231101	5930	-34.06	20230614	3600	8.61	20231101	1.55	N	352940	500	59 억		81056	N	N	0	N	00	N
159	20231103	111015	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	35	2	0.90	63260845	16380	62.66	3900	3960	3825	5030	2715	3875	3862.08	0.75	0	6475	4045	3960	3875	3790	3705	4002	3832	60	1155	500	2550	5	1	10867730	425	-12.33	0.91	12	0.15	-317.00	4278.00	5930	20230614	-34.06	3600	20231101	8.61	5930	-34.06	20230614	3600	8.61	20231101	5930	-34.06	20230614	3600	8.61	20231101	1.55	N	352940	500	59 억		81056	N	N	0	N	00	N
160	20231103	100956	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	10	2	0.26	62979360	16308	62.39	3900	3960	3825	5030	2715	3875	3861.87	0.75	0	6479	4045	3960	3875	3790	3705	4002	3832	60	1155	500	2550	5	1	10867730	422	-12.26	0.91	12	0.15	-317.00	4278.00	5930	20230614	-34.49	3600	20231101	7.92	5930	-34.49	20230614	3600	7.92	20231101	5930	-34.49	20230614	3600	7.92	20231101	1.55	N	352940	500	59 억		81056	N	N	0	N	00	N
161	20231103	091002	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	85	2	2.19	3181765	815	3.12	3900	3960	3875	5030	2715	3875	3904.01	0.75	0	-14	4045	3960	3875	3790	3705	4002	3832	60	1155	500	2550	5	1	10867730	430	-12.49	0.93	12	0.01	-317.00	4278.00	5930	20230614	-33.22	3600	20231101	10.00	5930	-33.22	20230614	3600	10.00	20231101	5930	-33.22	20230614	3600	10.00	20231101	1.55	N	352940	500	59 억		81056	N	N	0	N	00	N
162	20231102	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	55	2	1.44	100887880	26139	199.85	3820	3960	3790	4965	2675	3820	3859.67	0.65	0	9987	4000	3910	3755	3665	3510	3955	3710	60	1145	500	2520	5	1	10867730	421	-12.22	0.91	12	0.24	-317.00	4278.00	5930	20230614	-34.65	3600	20231101	7.64	5930	-34.65	20230614	3600	7.64	20231101	5930	-34.65	20230614	3600	7.64	20231101	1.43	N	352940	500	59 억		71053	N	N	0	N	00	N
163	20231102	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	55	2	1.44	99954030	25898	198.01	3820	3960	3790	4965	2675	3820	3859.53	0.65	0	9984	4000	3910	3755	3665	3510	3955	3710	60	1145	500	2520	5	1	10867730	421	-12.22	0.91	12	0.24	-317.00	4278.00	5930	20230614	-34.65	3600	20231101	7.64	5930	-34.65	20230614	3600	7.64	20231101	5930	-34.65	20230614	3600	7.64	20231101	1.43	N	352940	500	59 억		71053	N	N	0	N	00	N
164	20231102	140958	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	55	2	1.44	98879335	25620	195.89	3820	3960	3790	4965	2675	3820	3859.46	0.65	0	9751	4000	3910	3755	3665	3510	3955	3710	60	1145	500	2520	5	1	10867730	421	-12.22	0.91	12	0.24	-317.00	4278.00	5930	20230614	-34.65	3600	20231101	7.64	5930	-34.65	20230614	3600	7.64	20231101	5930	-34.65	20230614	3600	7.64	20231101	1.43	N	352940	500	59 억		71053	N	N	0	N	00	N
165	20231102	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	60	2	1.57	98226340	25451	194.59	3820	3960	3790	4965	2675	3820	3859.43	0.65	0	9677	4000	3910	3755	3665	3510	3955	3710	60	1145	500	2520	5	1	10867730	422	-12.24	0.91	12	0.23	-317.00	4278.00	5930	20230614	-34.57	3600	20231101	7.78	5930	-34.57	20230614	3600	7.78	20231101	5930	-34.57	20230614	3600	7.78	20231101	1.43	N	352940	500	59 억		71053	N	N	0	N	00	N
166	20231102	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	50	2	1.31	57367010	14889	113.84	3820	3960	3790	4965	2675	3820	3852.98	0.65	0	5892	4000	3910	3755	3665	3510	3955	3710	60	1145	500	2520	5	1	10867730	421	-12.21	0.90	12	0.14	-317.00	4278.00	5930	20230614	-34.74	3600	20231101	7.50	5930	-34.74	20230614	3600	7.50	20231101	5930	-34.74	20230614	3600	7.50	20231101	1.43	N	352940	500	59 억		71053	N	N	0	N	00	N
167	20231102	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	35	2	0.92	29910780	7781	59.49	3820	3960	3790	4965	2675	3820	3844.08	0.65	0	1090	4000	3910	3755	3665	3510	3955	3710	60	1145	500	2520	5	1	10867730	419	-12.16	0.90	12	0.07	-317.00	4278.00	5930	20230614	-34.99	3600	20231101	7.08	5930	-34.99	20230614	3600	7.08	20231101	5930	-34.99	20230614	3600	7.08	20231101	1.43	N	352940	500	59 억		71053	N	N	0	N	00	N
168	20231102	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	55	2	1.44	16890885	4386	33.53	3820	3960	3820	4965	2675	3820	3851.09	0.65	0	843	4000	3910	3755	3665	3510	3955	3710	60	1145	500	2520	5	1	10867730	421	-12.22	0.91	12	0.04	-317.00	4278.00	5930	20230614	-34.65	3600	20231101	7.64	5930	-34.65	20230614	3600	7.64	20231101	5930	-34.65	20230614	3600	7.64	20231101	1.43	N	352940	500	59 억		71053	N	N	0	N	00	N
169	20231102	091004	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	10	2	0.26	1599900	418	3.20	3820	3835	3820	4965	2675	3820	3827.51	0.65	0	177	4000	3910	3755	3665	3510	3955	3710	60	1145	500	2520	5	1	10867730	416	-12.08	0.90	12	0.00	-317.00	4278.00	5930	20230614	-35.41	3600	20231101	6.39	5930	-35.41	20230614	3600	6.39	20231101	5930	-35.41	20230614	3600	6.39	20231101	1.43	N	352940	500	59 억		71053	N	N	0	N	00	N
170	20231101	160953	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3820	35	2	0.92	48309640	12841	29.54	3750	3845	3600	4920	2650	3785	3762.14	0.65	0	174	3955	3870	3810	3725	3665	3912	3767	60	1135	500	2490	5	1	10867730	415	-12.05	0.89	12	0.12	-317.00	4278.00	5930	20230614	-35.58	3600	20231101	6.11	5930	-35.58	20230614	3600	6.11	20231101	5930	-35.58	20230614	3600	6.11	20231101	1.43	N	352940	500	59 억		70879	N	N	0	N	00	N
171	20231101	150954	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3820	35	2	0.92	46861365	12462	28.67	3750	3845	3600	4920	2650	3785	3760.34	0.65	0	224	3955	3870	3810	3725	3665	3912	3767	60	1135	500	2490	5	1	10867730	415	-12.05	0.89	12	0.11	-317.00	4278.00	5930	20230614	-35.58	3600	20231101	6.11	5930	-35.58	20230614	3600	6.11	20231101	5930	-35.58	20230614	3600	6.11	20231101	1.43	N	352940	500	59 억		70879	N	N	0	N	00	N
172	20231101	140946	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3800	15	2	0.40	35571090	9476	21.80	3750	3845	3600	4920	2650	3785	3753.81	0.65	0	275	3955	3870	3810	3725	3665	3912	3767	60	1135	500	2490	5	1	10867730	413	-11.99	0.89	12	0.09	-317.00	4278.00	5930	20230614	-35.92	3600	20231101	5.56	5930	-35.92	20230614	3600	5.56	20231101	5930	-35.92	20230614	3600	5.56	20231101	1.43	N	352940	500	59 억		70879	N	N	0	N	00	N
173	20231101	130954	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3800	15	2	0.40	33164510	8842	20.34	3750	3845	3600	4920	2650	3785	3750.79	0.65	0	278	3955	3870	3810	3725	3665	3912	3767	60	1135	500	2490	5	1	10867730	413	-11.99	0.89	12	0.08	-317.00	4278.00	5930	20230614	-35.92	3600	20231101	5.56	5930	-35.92	20230614	3600	5.56	20231101	5930	-35.92	20230614	3600	5.56	20231101	1.43	N	352940	500	59 억		70879	N	N	0	N	00	N
174	20231101	121018	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3800	15	2	0.40	33149310	8838	20.33	3750	3845	3600	4920	2650	3785	3750.77	0.65	0	278	3955	3870	3810	3725	3665	3912	3767	60	1135	500	2490	5	1	10867730	413	-11.99	0.89	12	0.08	-317.00	4278.00	5930	20230614	-35.92	3600	20231101	5.56	5930	-35.92	20230614	3600	5.56	20231101	5930	-35.92	20230614	3600	5.56	20231101	1.43	N	352940	500	59 억		70879	N	N	0	N	00	N
175	20231101	111026	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3795	10	2	0.26	32545530	8679	19.96	3750	3845	3600	4920	2650	3785	3749.92	0.65	0	298	3955	3870	3810	3725	3665	3912	3767	60	1135	500	2490	5	1	10867730	412	-11.97	0.89	12	0.08	-317.00	4278.00	5930	20230614	-36.00	3600	20231101	5.42	5930	-36.00	20230614	3600	5.42	20231101	5930	-36.00	20230614	3600	5.42	20231101	1.43	N	352940	500	59 억		70879	N	N	0	N	00	N
176	20231101	101008	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3800	15	2	0.40	31319680	8356	19.22	3750	3845	3600	4920	2650	3785	3748.17	0.65	0	335	3955	3870	3810	3725	3665	3912	3767	60	1135	500	2490	5	1	10867730	413	-11.99	0.89	12	0.08	-317.00	4278.00	5930	20230614	-35.92	3600	20231101	5.56	5930	-35.92	20230614	3600	5.56	20231101	5930	-35.92	20230614	3600	5.56	20231101	1.43	N	352940	500	59 억		70879	N	N	0	N	00	N
177	20231101	091011	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3750	-35	5	-0.92	17973720	4842	11.14	3750	3770	3600	4920	2650	3785	3712.04	0.65	0	-362	3955	3870	3810	3725	3665	3912	3767	60	1135	500	2490	5	1	10867730	408	-11.83	0.88	12	0.04	-317.00	4278.00	5930	20230614	-36.76	3600	20231101	4.17	5930	-36.76	20230614	3600	4.17	20231101	5930	-36.76	20230614	3600	4.17	20231101	1.43	N	352940	500	59 억		70879	N	N	0	N	00	N