KissMeData/049550/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	160537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4210	170	2	4.21	144000210	34419	57.63	4230	4240	4055	5250	2830	4040	4183.74	0.16	0	-955	4446	4242	4066	3862	3686	4345	3965	101	1210	500	2740	5	1	19606277	825	20.84	1.18	12	0.18	202.00	3570.00	6660	20230510	-36.79	3660	20231024	15.03	6660	-36.79	20230510	3660	15.03	20231024	6660	-36.79	20230510	3660	15.03	20231024	0.41	N	049550	500	101 억		32105	N	N	0	N	00	N
3	20231130	150538	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4190	150	2	3.71	140122830	33497	56.09	4230	4240	4055	5250	2830	4040	4183.15	0.16	0	-985	4446	4242	4066	3862	3686	4345	3965	101	1210	500	2740	5	1	19606277	822	20.74	1.17	12	0.17	202.00	3570.00	6660	20230510	-37.09	3660	20231024	14.48	6660	-37.09	20230510	3660	14.48	20231024	6660	-37.09	20230510	3660	14.48	20231024	0.41	N	049550	500	101 억		32105	N	N	0	N	00	N
4	20231130	140535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4210	170	2	4.21	138663590	33149	55.50	4230	4240	4055	5250	2830	4040	4183.04	0.16	0	-993	4446	4242	4066	3862	3686	4345	3965	101	1210	500	2740	5	1	19606277	825	20.84	1.18	12	0.17	202.00	3570.00	6660	20230510	-36.79	3660	20231024	15.03	6660	-36.79	20230510	3660	15.03	20231024	6660	-36.79	20230510	3660	15.03	20231024	0.41	N	049550	500	101 억		32105	N	N	0	N	00	N
5	20231130	130533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4220	180	2	4.46	129269040	30906	51.75	4230	4240	4055	5250	2830	4040	4182.65	0.16	0	-1028	4446	4242	4066	3862	3686	4345	3965	101	1210	500	2740	5	1	19606277	827	20.89	1.18	12	0.16	202.00	3570.00	6660	20230510	-36.64	3660	20231024	15.30	6660	-36.64	20230510	3660	15.30	20231024	6660	-36.64	20230510	3660	15.30	20231024	0.41	N	049550	500	101 억		32105	N	N	0	N	00	N
6	20231130	120543	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4200	160	2	3.96	79220790	19035	31.87	4230	4230	4055	5250	2830	4040	4161.85	0.16	0	-1050	4446	4242	4066	3862	3686	4345	3965	101	1210	500	2740	5	1	19606277	823	20.79	1.18	12	0.10	202.00	3570.00	6660	20230510	-36.94	3660	20231024	14.75	6660	-36.94	20230510	3660	14.75	20231024	6660	-36.94	20230510	3660	14.75	20231024	0.41	N	049550	500	101 억		32105	N	N	0	N	00	N
7	20231130	110538	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4125	85	2	2.10	24772130	5973	10.00	4230	4230	4055	5250	2830	4040	4147.35	0.16	0	-480	4446	4242	4066	3862	3686	4345	3965	101	1210	500	2740	5	1	19606277	809	20.42	1.16	12	0.03	202.00	3570.00	6660	20230510	-38.06	3660	20231024	12.70	6660	-38.06	20230510	3660	12.70	20231024	6660	-38.06	20230510	3660	12.70	20231024	0.41	N	049550	500	101 억		32105	N	N	0	N	00	N
8	20231130	100533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4135	95	2	2.35	18097495	4359	7.30	4230	4230	4055	5250	2830	4040	4151.75	0.16	0	-397	4446	4242	4066	3862	3686	4345	3965	101	1210	500	2740	5	1	19606277	811	20.47	1.16	12	0.02	202.00	3570.00	6660	20230510	-37.91	3660	20231024	12.98	6660	-37.91	20230510	3660	12.98	20231024	6660	-37.91	20230510	3660	12.98	20231024	0.41	N	049550	500	101 억		32105	N	N	0	N	00	N
9	20231130	090535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4135	95	2	2.35	7410785	1764	2.95	4230	4230	4130	5250	2830	4040	4201.13	0.16	0	-158	4446	4242	4066	3862	3686	4345	3965	101	1210	500	2740	5	1	19606277	811	20.47	1.16	12	0.01	202.00	3570.00	6660	20230510	-37.91	3660	20231024	12.98	6660	-37.91	20230510	3660	12.98	20231024	6660	-37.91	20230510	3660	12.98	20231024	0.41	N	049550	500	101 억		32105	N	N	0	N	00	N
10	20231129	160533	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	155	2	3.99	239840225	58832	347.42	3900	4270	3890	5050	2720	3885	4076.70	0.16	0	1223	3958	3921	3863	3826	3768	3940	3845	101	1165	500	2640	5	1	19606277	792	20.00	1.13	12	0.30	202.00	3570.00	6660	20230510	-39.34	3660	20231024	10.38	6660	-39.34	20230510	3660	10.38	20231024	6660	-39.34	20230510	3660	10.38	20231024	0.40	N	049550	500	101 억		30936	N	N	0	N	00	N
11	20231129	150535	57	100.00	KOSDAQ		화학	N	N	N	N		N	3975	90	2	2.32	220196705	53954	318.61	3900	4270	3890	5050	2720	3885	4081.19	0.16	0	1086	3958	3921	3863	3826	3768	3940	3845	101	1165	500	2640	5	1	19606277	779	19.68	1.11	12	0.28	202.00	3570.00	6660	20230510	-40.32	3660	20231024	8.61	6660	-40.32	20230510	3660	8.61	20231024	6660	-40.32	20230510	3660	8.61	20231024	0.40	N	049550	500	101 억		30936	N	N	0	N	00	N
12	20231129	140534	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	105	2	2.70	216905380	53127	313.73	3900	4270	3890	5050	2720	3885	4082.77	0.16	0	1089	3958	3921	3863	3826	3768	3940	3845	101	1165	500	2640	5	1	19606277	782	19.75	1.12	12	0.27	202.00	3570.00	6660	20230510	-40.09	3660	20231024	9.02	6660	-40.09	20230510	3660	9.02	20231024	6660	-40.09	20230510	3660	9.02	20231024	0.40	N	049550	500	101 억		30936	N	N	0	N	00	N
13	20231129	130536	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	95	2	2.45	209024690	51149	302.05	3900	4270	3890	5050	2720	3885	4086.58	0.16	0	2633	3958	3921	3863	3826	3768	3940	3845	101	1165	500	2640	5	1	19606277	780	19.70	1.11	12	0.26	202.00	3570.00	6660	20230510	-40.24	3660	20231024	8.74	6660	-40.24	20230510	3660	8.74	20231024	6660	-40.24	20230510	3660	8.74	20231024	0.40	N	049550	500	101 억		30936	N	N	0	N	00	N
14	20231129	120535	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	105	2	2.70	206496235	50515	298.31	3900	4270	3890	5050	2720	3885	4087.82	0.16	0	2632	3958	3921	3863	3826	3768	3940	3845	101	1165	500	2640	5	1	19606277	782	19.75	1.12	12	0.26	202.00	3570.00	6660	20230510	-40.09	3660	20231024	9.02	6660	-40.09	20230510	3660	9.02	20231024	6660	-40.09	20230510	3660	9.02	20231024	0.40	N	049550	500	101 억		30936	N	N	0	N	00	N
15	20231129	110536	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	95	2	2.45	200366985	48971	289.19	3900	4270	3890	5050	2720	3885	4091.54	0.16	0	2536	3958	3921	3863	3826	3768	3940	3845	101	1165	500	2640	5	1	19606277	780	19.70	1.11	12	0.25	202.00	3570.00	6660	20230510	-40.24	3660	20231024	8.74	6660	-40.24	20230510	3660	8.74	20231024	6660	-40.24	20230510	3660	8.74	20231024	0.40	N	049550	500	101 억		30936	N	N	0	N	00	N
16	20231129	100534	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	130	2	3.35	173616500	42297	249.78	3900	4270	3890	5050	2720	3885	4104.70	0.16	0	1684	3958	3921	3863	3826	3768	3940	3845	101	1165	500	2640	5	1	19606277	787	19.88	1.12	12	0.22	202.00	3570.00	6660	20230510	-39.71	3660	20231024	9.70	6660	-39.71	20230510	3660	9.70	20231024	6660	-39.71	20230510	3660	9.70	20231024	0.40	N	049550	500	101 억		30936	N	N	0	N	00	N
17	20231129	090531	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	15	2	0.39	42900	11	0.06	3900	3900	3900	5050	2720	3885	3900.00	0.16	0	-1	3958	3921	3863	3826	3768	3940	3845	101	1165	500	2640	5	1	19606277	765	19.31	1.09	12	0.00	202.00	3570.00	6660	20230510	-41.44	3660	20231024	6.56	6660	-41.44	20230510	3660	6.56	20231024	6660	-41.44	20230510	3660	6.56	20231024	0.40	N	049550	500	101 억		30936	N	N	0	N	00	N
18	20231128	160533	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	10	2	0.26	64959105	16784	279.50	3870	3900	3805	5030	2715	3875	3862.61	0.16	0	63	4025	3950	3885	3810	3745	3987	3847	101	1155	500	2630	5	1	19606277	762	19.23	1.09	12	0.09	202.00	3570.00	6660	20230510	-41.67	3660	20231024	6.15	6660	-41.67	20230510	3660	6.15	20231024	6660	-41.67	20230510	3660	6.15	20231024	0.40	N	049550	500	101 억		30873	N	N	0	N	00	N
19	20231128	150459	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	10	2	0.26	30821385	7997	133.17	3870	3885	3805	5030	2715	3875	3854.12	0.16	0	63	4025	3950	3885	3810	3745	3987	3847	101	1155	500	2630	5	1	19606277	762	19.23	1.09	12	0.04	202.00	3570.00	6660	20230510	-41.67	3660	20231024	6.15	6660	-41.67	20230510	3660	6.15	20231024	6660	-41.67	20230510	3660	6.15	20231024	0.40	N	049550	500	101 억		30873	N	N	0	N	00	N
20	20231128	140532	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	-5	5	-0.13	19250215	5010	83.43	3870	3875	3805	5030	2715	3875	3842.36	0.16	0	63	4025	3950	3885	3810	3745	3987	3847	101	1155	500	2630	5	1	19606277	759	19.16	1.08	12	0.03	202.00	3570.00	6660	20230510	-41.89	3660	20231024	5.74	6660	-41.89	20230510	3660	5.74	20231024	6660	-41.89	20230510	3660	5.74	20231024	0.40	N	049550	500	101 억		30873	N	N	0	N	00	N
21	20231128	130530	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	-25	5	-0.65	10188095	2646	44.06	3870	3875	3805	5030	2715	3875	3850.38	0.16	0	63	4025	3950	3885	3810	3745	3987	3847	101	1155	500	2630	5	1	19606277	755	19.06	1.08	12	0.01	202.00	3570.00	6660	20230510	-42.19	3660	20231024	5.19	6660	-42.19	20230510	3660	5.19	20231024	6660	-42.19	20230510	3660	5.19	20231024	0.40	N	049550	500	101 억		30873	N	N	0	N	00	N
22	20231128	120530	57	100.00	KOSDAQ		화학	N	N	N	N		N	3865	-10	5	-0.26	4738480	1232	20.52	3870	3875	3805	5030	2715	3875	3846.17	0.16	0	32	4025	3950	3885	3810	3745	3987	3847	101	1155	500	2630	5	1	19606277	758	19.13	1.08	12	0.01	202.00	3570.00	6660	20230510	-41.97	3660	20231024	5.60	6660	-41.97	20230510	3660	5.60	20231024	6660	-41.97	20230510	3660	5.60	20231024	0.40	N	049550	500	101 억		30873	N	N	0	N	00	N
23	20231128	110531	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	-5	5	-0.13	4231945	1101	18.33	3870	3875	3805	5030	2715	3875	3843.73	0.16	0	46	4025	3950	3885	3810	3745	3987	3847	101	1155	500	2630	5	1	19606277	759	19.16	1.08	12	0.01	202.00	3570.00	6660	20230510	-41.89	3660	20231024	5.74	6660	-41.89	20230510	3660	5.74	20231024	6660	-41.89	20230510	3660	5.74	20231024	0.40	N	049550	500	101 억		30873	N	N	0	N	00	N
24	20231128	100531	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	-5	5	-0.13	4104235	1068	17.79	3870	3875	3805	5030	2715	3875	3842.92	0.16	0	59	4025	3950	3885	3810	3745	3987	3847	101	1155	500	2630	5	1	19606277	759	19.16	1.08	12	0.01	202.00	3570.00	6660	20230510	-41.89	3660	20231024	5.74	6660	-41.89	20230510	3660	5.74	20231024	6660	-41.89	20230510	3660	5.74	20231024	0.40	N	049550	500	101 억		30873	N	N	0	N	00	N
25	20231128	090530	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	-5	5	-0.13	69660	18	0.30	3870	3870	3870	5030	2715	3875	3870.00	0.16	0	0	4025	3950	3885	3810	3745	3987	3847	101	1155	500	2630	5	1	19606277	759	19.16	1.08	12	0.00	202.00	3570.00	6660	20230510	-41.89	3660	20231024	5.74	6660	-41.89	20230510	3660	5.74	20231024	6660	-41.89	20230510	3660	5.74	20231024	0.40	N	049550	500	101 억		30873	N	N	0	N	00	N
26	20231127	160529	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	10	2	0.26	23115470	6005	636.12	3865	3960	3820	5020	2710	3865	3849.37	0.16	0	-64	3881	3872	3861	3852	3841	3867	3847	101	1155	500	2620	5	1	19606277	760	19.18	1.09	12	0.03	202.00	3570.00	6660	20230510	-41.82	3660	20231024	5.87	6660	-41.82	20230510	3660	5.87	20231024	6660	-41.82	20230510	3660	5.87	20231024	0.40	N	049550	500	101 억		30937	N	N	0	N	00	N
27	20231127	150529	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	-20	5	-0.52	23030185	5983	633.79	3865	3960	3820	5020	2710	3865	3849.27	0.16	0	-64	3881	3872	3861	3852	3841	3867	3847	101	1155	500	2620	5	1	19606277	754	19.03	1.08	12	0.03	202.00	3570.00	6660	20230510	-42.27	3660	20231024	5.05	6660	-42.27	20230510	3660	5.05	20231024	6660	-42.27	20230510	3660	5.05	20231024	0.40	N	049550	500	101 억		30937	N	N	0	N	00	N
28	20231127	140534	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	10	2	0.26	15042010	3910	414.19	3865	3960	3820	5020	2710	3865	3847.06	0.16	0	21	3881	3872	3861	3852	3841	3867	3847	101	1155	500	2620	5	1	19606277	760	19.18	1.09	12	0.02	202.00	3570.00	6660	20230510	-41.82	3660	20231024	5.87	6660	-41.82	20230510	3660	5.87	20231024	6660	-41.82	20230510	3660	5.87	20231024	0.40	N	049550	500	101 억		30937	N	N	0	N	00	N
29	20231127	130531	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	-5	5	-0.13	12572030	3272	346.61	3865	3960	3820	5020	2710	3865	3842.31	0.16	0	80	3881	3872	3861	3852	3841	3867	3847	101	1155	500	2620	5	1	19606277	757	19.11	1.08	12	0.02	202.00	3570.00	6660	20230510	-42.04	3660	20231024	5.46	6660	-42.04	20230510	3660	5.46	20231024	6660	-42.04	20230510	3660	5.46	20231024	0.40	N	049550	500	101 억		30937	N	N	0	N	00	N
30	20231127	120531	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	30	2	0.78	8399165	2181	231.04	3865	3960	3820	5020	2710	3865	3851.06	0.16	0	93	3881	3872	3861	3852	3841	3867	3847	101	1155	500	2620	5	1	19606277	764	19.28	1.09	12	0.01	202.00	3570.00	6660	20230510	-41.52	3660	20231024	6.42	6660	-41.52	20230510	3660	6.42	20231024	6660	-41.52	20230510	3660	6.42	20231024	0.40	N	049550	500	101 억		30937	N	N	0	N	00	N
31	20231127	110525	57	100.00	KOSDAQ		화학	N	N	N	N		N	3905	40	2	1.03	3864805	1003	106.25	3865	3960	3820	5020	2710	3865	3853.25	0.16	0	-36	3881	3872	3861	3852	3841	3867	3847	101	1155	500	2620	5	1	19606277	766	19.33	1.09	12	0.01	202.00	3570.00	6660	20230510	-41.37	3660	20231024	6.69	6660	-41.37	20230510	3660	6.69	20231024	6660	-41.37	20230510	3660	6.69	20231024	0.40	N	049550	500	101 억		30937	N	N	0	N	00	N
32	20231127	100524	57	100.00	KOSDAQ		화학	N	N	N	N		N	3865	0	3	0.00	1334205	348	36.86	3865	3865	3820	5020	2710	3865	3833.92	0.16	0	-3	3881	3872	3861	3852	3841	3867	3847	101	1155	500	2620	5	1	19606277	758	19.13	1.08	12	0.00	202.00	3570.00	6660	20230510	-41.97	3660	20231024	5.60	6660	-41.97	20230510	3660	5.60	20231024	6660	-41.97	20230510	3660	5.60	20231024	0.40	N	049550	500	101 억		30937	N	N	0	N	00	N
33	20231127	090525	57	100.00	KOSDAQ		화학	N	N	N	N		N	3865	0	3	0.00	38650	10	1.06	3865	3865	3865	5020	2710	3865	3865.00	0.16	0	0	3881	3872	3861	3852	3841	3867	3847	101	1155	500	2620	5	1	19606277	758	19.13	1.08	12	0.00	202.00	3570.00	6660	20230510	-41.97	3660	20231024	5.60	6660	-41.97	20230510	3660	5.60	20231024	6660	-41.97	20230510	3660	5.60	20231024	0.40	N	049550	500	101 억		30937	N	N	0	N	00	N
34	20231124	160520	57	100.00	KOSDAQ		화학	N	N	N	N		N	3865	-5	5	-0.13	3545785	919	23.21	3870	3870	3850	5030	2710	3870	3858.26	0.16	0	0	3946	3907	3886	3847	3826	3897	3837	101	1160	500	2630	5	1	19606277	758	19.13	1.08	12	0.00	202.00	3570.00	6660	20230510	-41.97	3660	20231024	5.60	6660	-41.97	20230510	3660	5.60	20231024	6660	-41.97	20230510	3660	5.60	20231024	0.40	N	049550	500	101 억		30938	N	N	0	N	00	N
35	20231124	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	0	3	0.00	3449160	894	22.58	3870	3870	3850	5030	2710	3870	3858.12	0.16	0	0	3946	3907	3886	3847	3826	3897	3837	101	1160	500	2630	5	1	19606277	759	19.16	1.08	12	0.00	202.00	3570.00	6660	20230510	-41.89	3660	20231024	5.74	6660	-41.89	20230510	3660	5.74	20231024	6660	-41.89	20230510	3660	5.74	20231024	0.40	N	049550	500	101 억		30938	N	N	0	N	00	N
36	20231124	140528	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	0	3	0.00	3433685	890	22.48	3870	3870	3850	5030	2710	3870	3858.07	0.16	0	1	3946	3907	3886	3847	3826	3897	3837	101	1160	500	2630	5	1	19606277	759	19.16	1.08	12	0.00	202.00	3570.00	6660	20230510	-41.89	3660	20231024	5.74	6660	-41.89	20230510	3660	5.74	20231024	6660	-41.89	20230510	3660	5.74	20231024	0.40	N	049550	500	101 억		30938	N	N	0	N	00	N
37	20231124	130524	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	0	3	0.00	2224665	576	14.55	3870	3870	3850	5030	2710	3870	3862.27	0.16	0	1	3946	3907	3886	3847	3826	3897	3837	101	1160	500	2630	5	1	19606277	759	19.16	1.08	12	0.00	202.00	3570.00	6660	20230510	-41.89	3660	20231024	5.74	6660	-41.89	20230510	3660	5.74	20231024	6660	-41.89	20230510	3660	5.74	20231024	0.40	N	049550	500	101 억		30938	N	N	0	N	00	N
38	20231124	120528	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	0	3	0.00	1299025	336	8.49	3870	3870	3855	5030	2710	3870	3866.15	0.16	0	1	3946	3907	3886	3847	3826	3897	3837	101	1160	500	2630	5	1	19606277	759	19.16	1.08	12	0.00	202.00	3570.00	6660	20230510	-41.89	3660	20231024	5.74	6660	-41.89	20230510	3660	5.74	20231024	6660	-41.89	20230510	3660	5.74	20231024	0.40	N	049550	500	101 억		30938	N	N	0	N	00	N
39	20231124	110526	57	100.00	KOSDAQ		화학	N	N	N	N		N	3865	-5	5	-0.13	1016795	263	6.64	3870	3870	3855	5030	2710	3870	3866.14	0.16	0	1	3946	3907	3886	3847	3826	3897	3837	101	1160	500	2630	5	1	19606277	758	19.13	1.08	12	0.00	202.00	3570.00	6660	20230510	-41.97	3660	20231024	5.60	6660	-41.97	20230510	3660	5.60	20231024	6660	-41.97	20230510	3660	5.60	20231024	0.40	N	049550	500	101 억		30938	N	N	0	N	00	N
40	20231124	100524	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	0	3	0.00	356035	92	2.32	3870	3870	3865	5030	2710	3870	3869.95	0.16	0	-1	3946	3907	3886	3847	3826	3897	3837	101	1160	500	2630	5	1	19606277	759	19.16	1.08	12	0.00	202.00	3570.00	6660	20230510	-41.89	3660	20231024	5.74	6660	-41.89	20230510	3660	5.74	20231024	6660	-41.89	20230510	3660	5.74	20231024	0.40	N	049550	500	101 억		30938	N	N	0	N	00	N
41	20231124	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	0	3	0.00	259290	67	1.69	3870	3870	3870	5030	2710	3870	3870.00	0.16	0	-1	3946	3907	3886	3847	3826	3897	3837	101	1160	500	2630	5	1	19606277	759	19.16	1.08	12	0.00	202.00	3570.00	6660	20230510	-41.89	3660	20231024	5.74	6660	-41.89	20230510	3660	5.74	20231024	6660	-41.89	20230510	3660	5.74	20231024	0.40	N	049550	500	101 억		30938	N	N	0	N	00	N
42	20231123	160518	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	-50	5	-1.28	14650380	3759	163.72	3925	3925	3865	5090	2745	3920	3898.04	0.16	0	-463	4016	3967	3921	3872	3826	3945	3850	101	1170	500	2660	5	1	19606277	759	19.16	1.08	12	0.02	202.00	3570.00	6660	20230510	-41.89	3660	20231024	5.74	6660	-41.89	20230510	3660	5.74	20231024	6660	-41.89	20230510	3660	5.74	20231024	0.41	N	049550	500	101 억		31409	N	N	0	N	00	N
43	20231123	150537	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	0	3	0.00	10583105	2709	117.99	3925	3925	3865	5090	2745	3920	3906.65	0.16	0	-464	4016	3967	3921	3872	3826	3945	3850	101	1170	500	2660	5	1	19606277	769	19.41	1.10	12	0.01	202.00	3570.00	6660	20230510	-41.14	3660	20231024	7.10	6660	-41.14	20230510	3660	7.10	20231024	6660	-41.14	20230510	3660	7.10	20231024	0.41	N	049550	500	101 억		31409	N	N	0	N	00	N
44	20231123	140530	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	-10	5	-0.26	5428895	1393	60.67	3925	3925	3865	5090	2745	3920	3897.27	0.16	0	-94	4016	3967	3921	3872	3826	3945	3850	101	1170	500	2660	5	1	19606277	767	19.36	1.10	12	0.01	202.00	3570.00	6660	20230510	-41.29	3660	20231024	6.83	6660	-41.29	20230510	3660	6.83	20231024	6660	-41.29	20230510	3660	6.83	20231024	0.41	N	049550	500	101 억		31409	N	N	0	N	00	N
45	20231123	130531	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	-10	5	-0.26	5428895	1393	60.67	3925	3925	3865	5090	2745	3920	3897.27	0.16	0	-94	4016	3967	3921	3872	3826	3945	3850	101	1170	500	2660	5	1	19606277	767	19.36	1.10	12	0.01	202.00	3570.00	6660	20230510	-41.29	3660	20231024	6.83	6660	-41.29	20230510	3660	6.83	20231024	6660	-41.29	20230510	3660	6.83	20231024	0.41	N	049550	500	101 억		31409	N	N	0	N	00	N
46	20231123	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	-10	5	-0.26	3222560	825	35.93	3925	3925	3885	5090	2745	3920	3906.13	0.16	0	-50	4016	3967	3921	3872	3826	3945	3850	101	1170	500	2660	5	1	19606277	767	19.36	1.10	12	0.00	202.00	3570.00	6660	20230510	-41.29	3660	20231024	6.83	6660	-41.29	20230510	3660	6.83	20231024	6660	-41.29	20230510	3660	6.83	20231024	0.41	N	049550	500	101 억		31409	N	N	0	N	00	N
47	20231123	110535	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	5	2	0.13	2905465	744	32.40	3925	3925	3885	5090	2745	3920	3905.19	0.16	0	-46	4016	3967	3921	3872	3826	3945	3850	101	1170	500	2660	5	1	19606277	770	19.43	1.10	12	0.00	202.00	3570.00	6660	20230510	-41.07	3660	20231024	7.24	6660	-41.07	20230510	3660	7.24	20231024	6660	-41.07	20230510	3660	7.24	20231024	0.41	N	049550	500	101 억		31409	N	N	0	N	00	N
48	20231123	100528	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	-10	5	-0.26	2228905	571	24.87	3925	3925	3885	5090	2745	3920	3903.51	0.16	0	-33	4016	3967	3921	3872	3826	3945	3850	101	1170	500	2660	5	1	19606277	767	19.36	1.10	12	0.00	202.00	3570.00	6660	20230510	-41.29	3660	20231024	6.83	6660	-41.29	20230510	3660	6.83	20231024	6660	-41.29	20230510	3660	6.83	20231024	0.41	N	049550	500	101 억		31409	N	N	0	N	00	N
49	20231123	090522	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	-25	5	-0.64	1279005	328	14.29	3925	3925	3885	5090	2745	3920	3899.41	0.16	0	-11	4016	3967	3921	3872	3826	3945	3850	101	1170	500	2660	5	1	19606277	764	19.28	1.09	12	0.00	202.00	3570.00	6660	20230510	-41.52	3660	20231024	6.42	6660	-41.52	20230510	3660	6.42	20231024	6660	-41.52	20230510	3660	6.42	20231024	0.41	N	049550	500	101 억		31409	N	N	0	N	00	N
50	20231122	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	20	2	0.51	8965490	2296	48.44	3970	3970	3875	5070	2730	3900	3904.83	0.16	0	-159	4043	3971	3888	3816	3733	4007	3852	101	1170	500	2650	5	1	19606277	769	19.41	1.10	12	0.01	202.00	3570.00	6940	20221118	-43.52	3660	20231024	7.10	6660	-41.14	20230510	3660	7.10	20231024	6660	-41.14	20230510	3660	7.10	20231024	0.41	N	049550	500	101 억		31568	N	N	0	N	00	N
51	20231122	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	20	2	0.51	8703745	2229	47.03	3970	3970	3875	5070	2730	3900	3904.78	0.16	0	-134	4043	3971	3888	3816	3733	4007	3852	101	1170	500	2650	5	1	19606277	769	19.41	1.10	12	0.01	202.00	3570.00	6940	20221118	-43.52	3660	20231024	7.10	6660	-41.14	20230510	3660	7.10	20231024	6660	-41.14	20230510	3660	7.10	20231024	0.41	N	049550	500	101 억		31568	N	N	0	N	00	N
52	20231122	140509	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	25	2	0.64	7344315	1882	39.70	3970	3970	3875	5070	2730	3900	3902.40	0.16	0	-131	4043	3971	3888	3816	3733	4007	3852	101	1170	500	2650	5	1	19606277	770	19.43	1.10	12	0.01	202.00	3570.00	6940	20221118	-43.44	3660	20231024	7.24	6660	-41.07	20230510	3660	7.24	20231024	6660	-41.07	20230510	3660	7.24	20231024	0.41	N	049550	500	101 억		31568	N	N	0	N	00	N
53	20231122	130528	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	-10	5	-0.26	3744850	959	20.23	3970	3970	3875	5070	2730	3900	3904.95	0.16	0	-127	4043	3971	3888	3816	3733	4007	3852	101	1170	500	2650	5	1	19606277	763	19.26	1.09	12	0.00	202.00	3570.00	6940	20221118	-43.95	3660	20231024	6.28	6660	-41.59	20230510	3660	6.28	20231024	6660	-41.59	20230510	3660	6.28	20231024	0.41	N	049550	500	101 억		31568	N	N	0	N	00	N
54	20231122	120531	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	-10	5	-0.26	3332510	853	18.00	3970	3970	3875	5070	2730	3900	3906.81	0.16	0	-127	4043	3971	3888	3816	3733	4007	3852	101	1170	500	2650	5	1	19606277	763	19.26	1.09	12	0.00	202.00	3570.00	6940	20221118	-43.95	3660	20231024	6.28	6660	-41.59	20230510	3660	6.28	20231024	6660	-41.59	20230510	3660	6.28	20231024	0.41	N	049550	500	101 억		31568	N	N	0	N	00	N
55	20231122	110551	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	0	3	0.00	2456965	628	13.25	3970	3970	3875	5070	2730	3900	3912.36	0.16	0	-120	4043	3971	3888	3816	3733	4007	3852	101	1170	500	2650	5	1	19606277	765	19.31	1.09	12	0.00	202.00	3570.00	6940	20221118	-43.80	3660	20231024	6.56	6660	-41.44	20230510	3660	6.56	20231024	6660	-41.44	20230510	3660	6.56	20231024	0.41	N	049550	500	101 억		31568	N	N	0	N	00	N
56	20231122	100537	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	0	3	0.00	1550135	396	8.35	3970	3970	3875	5070	2730	3900	3914.48	0.16	0	-74	4043	3971	3888	3816	3733	4007	3852	101	1170	500	2650	5	1	19606277	765	19.31	1.09	12	0.00	202.00	3570.00	6940	20221118	-43.80	3660	20231024	6.56	6660	-41.44	20230510	3660	6.56	20231024	6660	-41.44	20230510	3660	6.56	20231024	0.41	N	049550	500	101 억		31568	N	N	0	N	00	N
57	20231122	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	-25	5	-0.64	171040	44	0.93	3970	3970	3875	5070	2730	3900	3887.27	0.16	0	-37	4043	3971	3888	3816	3733	4007	3852	101	1170	500	2650	5	1	19606277	760	19.18	1.09	12	0.00	202.00	3570.00	6940	20221118	-44.16	3660	20231024	5.87	6660	-41.82	20230510	3660	5.87	20231024	6660	-41.82	20230510	3660	5.87	20231024	0.41	N	049550	500	101 억		31568	N	N	0	N	00	N
58	20231121	160513	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	15	2	0.39	18431155	4740	58.62	3890	3960	3805	5050	2720	3885	3888.43	0.16	0	-5	4075	3980	3890	3795	3705	4027	3842	101	1165	500	2640	5	1	19606277	765	19.31	1.09	12	0.02	202.00	3570.00	6940	20221118	-43.80	3660	20231024	6.56	6660	-41.44	20230510	3660	6.56	20231024	6660	-41.44	20230510	3660	6.56	20231024	0.42	N	049550	500	101 억		31574	N	N	0	N	00	N
59	20231121	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	25	2	0.64	18384295	4728	58.47	3890	3960	3805	5050	2720	3885	3888.39	0.16	0	-5	4075	3980	3890	3795	3705	4027	3842	101	1165	500	2640	5	1	19606277	767	19.36	1.10	12	0.02	202.00	3570.00	6940	20221118	-43.66	3660	20231024	6.83	6660	-41.29	20230510	3660	6.83	20231024	6660	-41.29	20230510	3660	6.83	20231024	0.42	N	049550	500	101 억		31574	N	N	0	N	00	N
60	20231121	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	-15	5	-0.39	17787420	4574	56.57	3890	3960	3805	5050	2720	3885	3888.81	0.16	0	-4	4075	3980	3890	3795	3705	4027	3842	101	1165	500	2640	5	1	19606277	759	19.16	1.08	12	0.02	202.00	3570.00	6940	20221118	-44.24	3660	20231024	5.74	6660	-41.89	20230510	3660	5.74	20231024	6660	-41.89	20230510	3660	5.74	20231024	0.42	N	049550	500	101 억		31574	N	N	0	N	00	N
61	20231121	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	3930	45	2	1.16	16534670	4250	52.56	3890	3960	3805	5050	2720	3885	3890.51	0.16	0	-50	4075	3980	3890	3795	3705	4027	3842	101	1165	500	2640	5	1	19606277	771	19.46	1.10	12	0.02	202.00	3570.00	6940	20221118	-43.37	3660	20231024	7.38	6660	-40.99	20230510	3660	7.38	20231024	6660	-40.99	20230510	3660	7.38	20231024	0.42	N	049550	500	101 억		31574	N	N	0	N	00	N
62	20231121	120505	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	55	2	1.42	15099230	3885	48.05	3890	3960	3805	5050	2720	3885	3886.55	0.16	0	-42	4075	3980	3890	3795	3705	4027	3842	101	1165	500	2640	5	1	19606277	772	19.50	1.10	12	0.02	202.00	3570.00	6940	20221118	-43.23	3660	20231024	7.65	6660	-40.84	20230510	3660	7.65	20231024	6660	-40.84	20230510	3660	7.65	20231024	0.42	N	049550	500	101 억		31574	N	N	0	N	00	N
63	20231121	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	-40	5	-1.03	8094615	2095	25.91	3890	3960	3805	5050	2720	3885	3863.78	0.16	0	-2	4075	3980	3890	3795	3705	4027	3842	101	1165	500	2640	5	1	19606277	754	19.03	1.08	12	0.01	202.00	3570.00	6940	20221118	-44.60	3660	20231024	5.05	6660	-42.27	20230510	3660	5.05	20231024	6660	-42.27	20230510	3660	5.05	20231024	0.42	N	049550	500	101 억		31574	N	N	0	N	00	N
64	20231121	100453	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	-35	5	-0.90	4714795	1219	15.08	3890	3960	3805	5050	2720	3885	3867.76	0.16	0	-35	4075	3980	3890	3795	3705	4027	3842	101	1165	500	2640	5	1	19606277	755	19.06	1.08	12	0.01	202.00	3570.00	6940	20221118	-44.52	3660	20231024	5.19	6660	-42.19	20230510	3660	5.19	20231024	6660	-42.19	20230510	3660	5.19	20231024	0.42	N	049550	500	101 억		31574	N	N	0	N	00	N
65	20231121	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	5	2	0.13	1471530	378	4.67	3890	3960	3890	5050	2720	3885	3892.94	0.16	0	4	4075	3980	3890	3795	3705	4027	3842	101	1165	500	2640	5	1	19606277	763	19.26	1.09	12	0.00	202.00	3570.00	6940	20221118	-43.95	3660	20231024	6.28	6660	-41.59	20230510	3660	6.28	20231024	6660	-41.59	20230510	3660	6.28	20231024	0.42	N	049550	500	101 억		31574	N	N	0	N	00	N
66	20231120	160503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	55	2	1.44	31010685	8058	123.84	3800	3985	3800	4975	2685	3830	3848.43	0.16	0	131	3926	3877	3836	3787	3746	3875	3785	101	1145	500	2600	5	1	19606277	762	19.23	1.09	12	0.04	202.00	3570.00	7160	20221116	-45.74	3660	20231024	6.15	6660	-41.67	20230510	3660	6.15	20231024	6660	-41.67	20230510	3660	6.15	20231024	0.42	N	049550	500	101 억		31443	N	N	0	N	00	N
67	20231120	150506	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	20	2	0.52	28585760	7430	114.18	3800	3985	3800	4975	2685	3830	3847.34	0.16	0	154	3926	3877	3836	3787	3746	3875	3785	101	1145	500	2600	5	1	19606277	755	19.06	1.08	12	0.04	202.00	3570.00	7160	20221116	-46.23	3660	20231024	5.19	6660	-42.19	20230510	3660	5.19	20231024	6660	-42.19	20230510	3660	5.19	20231024	0.42	N	049550	500	101 억		31443	N	N	0	N	00	N
68	20231120	140505	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	45	2	1.17	27240890	7082	108.84	3800	3985	3800	4975	2685	3830	3846.50	0.16	0	160	3926	3877	3836	3787	3746	3875	3785	101	1145	500	2600	5	1	19606277	760	19.18	1.09	12	0.04	202.00	3570.00	7160	20221116	-45.88	3660	20231024	5.87	6660	-41.82	20230510	3660	5.87	20231024	6660	-41.82	20230510	3660	5.87	20231024	0.42	N	049550	500	101 억		31443	N	N	0	N	00	N
69	20231120	130502	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	40	2	1.04	26181780	6809	104.64	3800	3985	3800	4975	2685	3830	3845.17	0.16	0	180	3926	3877	3836	3787	3746	3875	3785	101	1145	500	2600	5	1	19606277	759	19.16	1.08	12	0.03	202.00	3570.00	7160	20221116	-45.95	3660	20231024	5.74	6660	-41.89	20230510	3660	5.74	20231024	6660	-41.89	20230510	3660	5.74	20231024	0.42	N	049550	500	101 억		31443	N	N	0	N	00	N
70	20231120	120503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	5	2	0.13	21852405	5684	87.35	3800	3985	3800	4975	2685	3830	3844.55	0.16	0	577	3926	3877	3836	3787	3746	3875	3785	101	1145	500	2600	5	1	19606277	752	18.99	1.07	12	0.03	202.00	3570.00	7160	20221116	-46.44	3660	20231024	4.78	6660	-42.42	20230510	3660	4.78	20231024	6660	-42.42	20230510	3660	4.78	20231024	0.42	N	049550	500	101 억		31443	N	N	0	N	00	N
71	20231120	110502	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	5	2	0.13	21327030	5547	85.25	3800	3985	3800	4975	2685	3830	3844.79	0.16	0	581	3926	3877	3836	3787	3746	3875	3785	101	1145	500	2600	5	1	19606277	752	18.99	1.07	12	0.03	202.00	3570.00	7160	20221116	-46.44	3660	20231024	4.78	6660	-42.42	20230510	3660	4.78	20231024	6660	-42.42	20230510	3660	4.78	20231024	0.42	N	049550	500	101 억		31443	N	N	0	N	00	N
72	20231120	100500	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	-10	5	-0.26	20833220	5418	83.26	3800	3985	3800	4975	2685	3830	3845.19	0.16	0	609	3926	3877	3836	3787	3746	3875	3785	101	1145	500	2600	5	1	19606277	749	18.91	1.07	12	0.03	202.00	3570.00	7160	20221116	-46.65	3660	20231024	4.37	6660	-42.64	20230510	3660	4.37	20231024	6660	-42.64	20230510	3660	4.37	20231024	0.42	N	049550	500	101 억		31443	N	N	0	N	00	N
73	20231120	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	40	2	1.04	622575	161	2.47	3800	3985	3800	4975	2685	3830	3866.93	0.16	0	4	3926	3877	3836	3787	3746	3875	3785	101	1145	500	2600	5	1	19606277	759	19.16	1.08	12	0.00	202.00	3570.00	7160	20221116	-45.95	3660	20231024	5.74	6660	-41.89	20230510	3660	5.74	20231024	6660	-41.89	20230510	3660	5.74	20231024	0.42	N	049550	500	101 억		31443	N	N	0	N	00	N
74	20231117	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	-20	5	-0.52	24800970	6503	66.05	3830	3885	3795	5000	2695	3850	3813.77	0.16	0	-322	4090	3970	3865	3745	3640	4030	3805	101	1150	500	2610	5	1	19606277	751	18.96	1.07	12	0.03	202.00	3570.00	7160	20221116	-46.51	3660	20231024	4.64	6660	-42.49	20230510	3660	4.64	20231024	6940	-44.81	20221118	3660	4.64	20231024	0.42	N	049550	500	101 억		31765	N	N	0	N	00	N
75	20231117	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	-25	5	-0.65	23220155	6090	61.86	3830	3885	3795	5000	2695	3850	3812.83	0.16	0	-268	4090	3970	3865	3745	3640	4030	3805	101	1150	500	2610	5	1	19606277	750	18.94	1.07	12	0.03	202.00	3570.00	7160	20221116	-46.58	3660	20231024	4.51	6660	-42.57	20230510	3660	4.51	20231024	6940	-44.88	20221118	3660	4.51	20231024	0.42	N	049550	500	101 억		31765	N	N	0	N	00	N
76	20231117	140515	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	-20	5	-0.52	14874005	3897	39.58	3830	3885	3800	5000	2695	3850	3816.78	0.16	0	23	4090	3970	3865	3745	3640	4030	3805	101	1150	500	2610	5	1	19606277	751	18.96	1.07	12	0.02	202.00	3570.00	7160	20221116	-46.51	3660	20231024	4.64	6660	-42.49	20230510	3660	4.64	20231024	6940	-44.81	20221118	3660	4.64	20231024	0.42	N	049550	500	101 억		31765	N	N	0	N	00	N
77	20231117	130514	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	-10	5	-0.26	9936280	2601	26.42	3830	3885	3800	5000	2695	3850	3820.18	0.16	0	29	4090	3970	3865	3745	3640	4030	3805	101	1150	500	2610	5	1	19606277	753	19.01	1.08	12	0.01	202.00	3570.00	7160	20221116	-46.37	3660	20231024	4.92	6660	-42.34	20230510	3660	4.92	20231024	6940	-44.67	20221118	3660	4.92	20231024	0.42	N	049550	500	101 억		31765	N	N	0	N	00	N
78	20231117	120515	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	-5	5	-0.13	9632820	2522	25.62	3830	3885	3800	5000	2695	3850	3819.52	0.16	0	29	4090	3970	3865	3745	3640	4030	3805	101	1150	500	2610	5	1	19606277	754	19.03	1.08	12	0.01	202.00	3570.00	7160	20221116	-46.30	3660	20231024	5.05	6660	-42.27	20230510	3660	5.05	20231024	6940	-44.60	20221118	3660	5.05	20231024	0.42	N	049550	500	101 억		31765	N	N	0	N	00	N
79	20231117	110516	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	0	3	0.00	3197115	833	8.46	3830	3885	3830	5000	2695	3850	3838.07	0.16	0	33	4090	3970	3865	3745	3640	4030	3805	101	1150	500	2610	5	1	19606277	755	19.06	1.08	12	0.00	202.00	3570.00	7160	20221116	-46.23	3660	20231024	5.19	6660	-42.19	20230510	3660	5.19	20231024	6940	-44.52	20221118	3660	5.19	20231024	0.42	N	049550	500	101 억		31765	N	N	0	N	00	N
80	20231117	100514	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	5	2	0.13	917700	239	2.43	3830	3885	3830	5000	2695	3850	3839.75	0.16	0	-8	4090	3970	3865	3745	3640	4030	3805	101	1150	500	2610	5	1	19606277	756	19.08	1.08	12	0.00	202.00	3570.00	7160	20221116	-46.16	3660	20231024	5.33	6660	-42.12	20230510	3660	5.33	20231024	6940	-44.45	20221118	3660	5.33	20231024	0.42	N	049550	500	101 억		31765	N	N	0	N	00	N
81	20231117	090516	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	35	2	0.91	352425	92	0.93	3830	3885	3830	5000	2695	3850	3830.71	0.16	0	18	4090	3970	3865	3745	3640	4030	3805	101	1150	500	2610	5	1	19606277	762	19.23	1.09	12	0.00	202.00	3570.00	7160	20221116	-45.74	3660	20231024	6.15	6660	-41.67	20230510	3660	6.15	20231024	6940	-44.02	20221118	3660	6.15	20231024	0.42	N	049550	500	101 억		31765	N	N	0	N	00	N
82	20231116	160513	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	25	2	0.66	34187415	8931	95.94	3795	3985	3760	4930	2660	3795	3827.95	0.17	0	-937	3965	3880	3815	3730	3665	3847	3697	101	1135	500	2580	5	1	19606277	749	18.91	1.07	12	0.05	202.00	3570.00	7160	20221116	-46.65	3660	20231024	4.37	6660	-42.64	20230510	3660	4.37	20231024	7160	-46.65	20221116	3660	4.37	20231024	0.42	N	049550	500	101 억		33010	N	N	0	N	00	N
83	20231116	150512	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	15	2	0.40	30110620	7857	84.40	3795	3985	3760	4930	2660	3795	3832.33	0.17	0	-841	3965	3880	3815	3730	3665	3847	3697	101	1135	500	2580	5	1	19606277	747	18.86	1.07	12	0.04	202.00	3570.00	7160	20221116	-46.79	3660	20231024	4.10	6660	-42.79	20230510	3660	4.10	20231024	7160	-46.79	20221116	3660	4.10	20231024	0.42	N	049550	500	101 억		33010	N	N	0	N	00	N
84	20231116	140459	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	95	2	2.50	27875840	7276	78.16	3795	3985	3760	4930	2660	3795	3831.20	0.17	0	-839	3965	3880	3815	3730	3665	3847	3697	101	1135	500	2580	5	1	19606277	763	19.26	1.09	12	0.04	202.00	3570.00	7160	20221116	-45.67	3660	20231024	6.28	6660	-41.59	20230510	3660	6.28	20231024	7160	-45.67	20221116	3660	6.28	20231024	0.42	N	049550	500	101 억		33010	N	N	0	N	00	N
85	20231116	130512	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	40	2	1.05	16847195	4428	47.57	3795	3835	3760	4930	2660	3795	3804.70	0.17	0	-797	3965	3880	3815	3730	3665	3847	3697	101	1135	500	2580	5	1	19606277	752	18.99	1.07	12	0.02	202.00	3570.00	7160	20221116	-46.44	3660	20231024	4.78	6660	-42.42	20230510	3660	4.78	20231024	7160	-46.44	20221116	3660	4.78	20231024	0.42	N	049550	500	101 억		33010	N	N	0	N	00	N
86	20231116	120514	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	-5	5	-0.13	8875900	2339	25.13	3795	3835	3760	4930	2660	3795	3794.74	0.17	0	-133	3965	3880	3815	3730	3665	3847	3697	101	1135	500	2580	5	1	19606277	743	18.76	1.06	12	0.01	202.00	3570.00	7160	20221116	-47.07	3660	20231024	3.55	6660	-43.09	20230510	3660	3.55	20231024	7160	-47.07	20221116	3660	3.55	20231024	0.42	N	049550	500	101 억		33010	N	N	0	N	00	N
87	20231116	110510	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	35	2	0.92	7218670	1902	20.43	3795	3835	3760	4930	2660	3795	3795.30	0.17	0	-142	3965	3880	3815	3730	3665	3847	3697	101	1135	500	2580	5	1	19606277	751	18.96	1.07	12	0.01	202.00	3570.00	7160	20221116	-46.51	3660	20231024	4.64	6660	-42.49	20230510	3660	4.64	20231024	7160	-46.51	20221116	3660	4.64	20231024	0.42	N	049550	500	101 억		33010	N	N	0	N	00	N
88	20231116	100510	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	-15	5	-0.40	753705	199	2.14	3795	3795	3780	4930	2660	3795	3787.46	0.17	0	-100	3965	3880	3815	3730	3665	3847	3697	101	1135	500	2580	5	1	19606277	741	18.71	1.06	12	0.00	202.00	3570.00	7160	20221116	-47.21	3660	20231024	3.28	6660	-43.24	20230510	3660	3.28	20231024	7160	-47.21	20221116	3660	3.28	20231024	0.42	N	049550	500	101 억		33010	N	N	0	N	00	N
89	20231116	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	3795	0	3	0.00	0	0	0.00	0	0	0	4930	2660	3795	0.00	0.17	0	0	3965	3880	3815	3730	3665	3847	3697	101	1135	500	2580	5	1	19606277	744	18.79	1.06	12	0.00	202.00	3570.00	7160	20221116	-47.00	3660	20231024	3.69	6660	-43.02	20230510	3660	3.69	20231024	7160	-47.00	20221116	3660	3.69	20231024	0.42	N	049550	500	101 억		33010	N	N	0	N	00	N
90	20231115	160441	57	100.00	KOSDAQ		화학	N	N	N	N		N	3795	-20	5	-0.52	31758655	8355	117.18	3815	3900	3750	4955	2675	3815	3801.90	0.17	0	-16	3885	3850	3815	3780	3745	3867	3797	101	1140	500	2590	5	1	19606277	744	18.79	1.06	12	0.04	202.00	3570.00	7160	20221116	-47.00	3660	20231024	3.69	6660	-43.02	20230510	3660	3.69	20231024	7160	-47.00	20221116	3660	3.69	20231024	0.43	N	049550	500	101 억		33219	N	N	0	N	00	N
91	20231115	150518	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-15	5	-0.39	27516365	7237	101.50	3815	3900	3750	4955	2675	3815	3802.18	0.17	0	-16	3885	3850	3815	3780	3745	3867	3797	101	1140	500	2590	5	1	19606277	745	18.81	1.06	12	0.04	202.00	3570.00	7160	20221116	-46.93	3660	20231024	3.83	6660	-42.94	20230510	3660	3.83	20231024	7160	-46.93	20221116	3660	3.83	20231024	0.43	N	049550	500	101 억		33219	N	N	0	N	00	N
92	20231115	140520	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-15	5	-0.39	13177465	3464	48.58	3815	3900	3750	4955	2675	3815	3804.12	0.17	0	110	3885	3850	3815	3780	3745	3867	3797	101	1140	500	2590	5	1	19606277	745	18.81	1.06	12	0.02	202.00	3570.00	7160	20221116	-46.93	3660	20231024	3.83	6660	-42.94	20230510	3660	3.83	20231024	7160	-46.93	20221116	3660	3.83	20231024	0.43	N	049550	500	101 억		33219	N	N	0	N	00	N
93	20231115	130519	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-15	5	-0.39	11837700	3111	43.63	3815	3900	3750	4955	2675	3815	3805.11	0.17	0	110	3885	3850	3815	3780	3745	3867	3797	101	1140	500	2590	5	1	19606277	745	18.81	1.06	12	0.02	202.00	3570.00	7160	20221116	-46.93	3660	20231024	3.83	6660	-42.94	20230510	3660	3.83	20231024	7160	-46.93	20221116	3660	3.83	20231024	0.43	N	049550	500	101 억		33219	N	N	0	N	00	N
94	20231115	120520	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-15	5	-0.39	8926120	2342	32.85	3815	3900	3790	4955	2675	3815	3811.32	0.17	0	109	3885	3850	3815	3780	3745	3867	3797	101	1140	500	2590	5	1	19606277	745	18.81	1.06	12	0.01	202.00	3570.00	7160	20221116	-46.93	3660	20231024	3.83	6660	-42.94	20230510	3660	3.83	20231024	7160	-46.93	20221116	3660	3.83	20231024	0.43	N	049550	500	101 억		33219	N	N	0	N	00	N
95	20231115	110523	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	10	2	0.26	2244400	587	8.23	3815	3900	3800	4955	2675	3815	3823.51	0.17	0	81	3885	3850	3815	3780	3745	3867	3797	101	1140	500	2590	5	1	19606277	750	18.94	1.07	12	0.00	202.00	3570.00	7160	20221116	-46.58	3660	20231024	4.51	6660	-42.57	20230510	3660	4.51	20231024	7160	-46.58	20221116	3660	4.51	20231024	0.43	N	049550	500	101 억		33219	N	N	0	N	00	N
96	20231115	100521	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	10	2	0.26	1962565	513	7.19	3815	3900	3800	4955	2675	3815	3825.66	0.17	0	79	3885	3850	3815	3780	3745	3867	3797	101	1140	500	2590	5	1	19606277	750	18.94	1.07	12	0.00	202.00	3570.00	7160	20221116	-46.58	3660	20231024	4.51	6660	-42.57	20230510	3660	4.51	20231024	7160	-46.58	20221116	3660	4.51	20231024	0.43	N	049550	500	101 억		33219	N	N	0	N	00	N
97	20231115	090515	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	20	2	0.52	467655	122	1.71	3815	3900	3815	4955	2675	3815	3833.24	0.17	0	-49	3885	3850	3815	3780	3745	3867	3797	101	1140	500	2590	5	1	19606277	752	18.99	1.07	12	0.00	202.00	3570.00	7160	20221116	-46.44	3660	20231024	4.78	6660	-42.42	20230510	3660	4.78	20231024	7160	-46.44	20221116	3660	4.78	20231024	0.43	N	049550	500	101 억		33219	N	N	0	N	00	N
98	20231114	160510	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	-10	5	-0.26	26852590	7061	135.97	3785	3850	3780	4970	2680	3825	3802.94	0.17	0	-65	3958	3891	3823	3756	3688	3857	3722	101	1145	500	2600	5	1	19606277	748	18.89	1.07	12	0.04	202.00	3570.00	7160	20221116	-46.72	3660	20231024	4.23	6660	-42.72	20230510	3660	4.23	20231024	7160	-46.72	20221116	3660	4.23	20231024	0.43	N	049550	500	101 억		33334	N	N	0	N	00	N
99	20231114	150510	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	-5	5	-0.13	26016515	6842	131.75	3785	3850	3780	4970	2680	3825	3802.47	0.17	0	-65	3958	3891	3823	3756	3688	3857	3722	101	1145	500	2600	5	1	19606277	749	18.91	1.07	12	0.03	202.00	3570.00	7160	20221116	-46.65	3660	20231024	4.37	6660	-42.64	20230510	3660	4.37	20231024	7160	-46.65	20221116	3660	4.37	20231024	0.43	N	049550	500	101 억		33334	N	N	0	N	00	N
100	20231114	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	-15	5	-0.39	24966580	6567	126.46	3785	3850	3780	4970	2680	3825	3801.82	0.17	0	103	3958	3891	3823	3756	3688	3857	3722	101	1145	500	2600	5	1	19606277	747	18.86	1.07	12	0.03	202.00	3570.00	7160	20221116	-46.79	3660	20231024	4.10	6660	-42.79	20230510	3660	4.10	20231024	7160	-46.79	20221116	3660	4.10	20231024	0.43	N	049550	500	101 억		33334	N	N	0	N	00	N
101	20231114	130512	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	-5	5	-0.13	14983550	3931	75.70	3785	3850	3785	4970	2680	3825	3811.64	0.17	0	51	3958	3891	3823	3756	3688	3857	3722	101	1145	500	2600	5	1	19606277	749	18.91	1.07	12	0.02	202.00	3570.00	7160	20221116	-46.65	3660	20231024	4.37	6660	-42.64	20230510	3660	4.37	20231024	7160	-46.65	20221116	3660	4.37	20231024	0.43	N	049550	500	101 억		33334	N	N	0	N	00	N
102	20231114	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	5	2	0.13	8334175	2182	42.02	3785	3850	3785	4970	2680	3825	3819.51	0.17	0	-46	3958	3891	3823	3756	3688	3857	3722	101	1145	500	2600	5	1	19606277	751	18.96	1.07	12	0.01	202.00	3570.00	7160	20221116	-46.51	3660	20231024	4.64	6660	-42.49	20230510	3660	4.64	20231024	7160	-46.51	20221116	3660	4.64	20231024	0.43	N	049550	500	101 억		33334	N	N	0	N	00	N
103	20231114	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-25	5	-0.65	8330345	2181	42.00	3785	3850	3785	4970	2680	3825	3819.51	0.17	0	-46	3958	3891	3823	3756	3688	3857	3722	101	1145	500	2600	5	1	19606277	745	18.81	1.06	12	0.01	202.00	3570.00	7160	20221116	-46.93	3660	20231024	3.83	6660	-42.94	20230510	3660	3.83	20231024	7160	-46.93	20221116	3660	3.83	20231024	0.43	N	049550	500	101 억		33334	N	N	0	N	00	N
104	20231114	100513	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	0	3	0.00	2028285	532	10.24	3785	3850	3785	4970	2680	3825	3812.57	0.17	0	-23	3958	3891	3823	3756	3688	3857	3722	101	1145	500	2600	5	1	19606277	750	18.94	1.07	12	0.00	202.00	3570.00	7160	20221116	-46.58	3660	20231024	4.51	6660	-42.57	20230510	3660	4.51	20231024	7160	-46.58	20221116	3660	4.51	20231024	0.43	N	049550	500	101 억		33334	N	N	0	N	00	N
105	20231114	090507	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	0	3	0.00	722975	191	3.68	3785	3825	3785	4970	2680	3825	3785.21	0.17	0	-24	3958	3891	3823	3756	3688	3857	3722	101	1145	500	2600	5	1	19606277	750	18.94	1.07	12	0.00	202.00	3570.00	7160	20221116	-46.58	3660	20231024	4.51	6660	-42.57	20230510	3660	4.51	20231024	7160	-46.58	20221116	3660	4.51	20231024	0.43	N	049550	500	101 억		33334	N	N	0	N	00	N
106	20231113	160504	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	10	2	0.26	19581480	5153	222.98	3890	3890	3755	4955	2675	3815	3800.02	0.18	0	-1324	3891	3852	3806	3767	3721	3872	3787	101	1140	500	2590	5	1	19606277	750	18.94	1.07	12	0.03	202.00	3570.00	7160	20221116	-46.58	3660	20231024	4.51	6660	-42.57	20230510	3660	4.51	20231024	7160	-46.58	20221116	3660	4.51	20231024	0.43	N	049550	500	101 억		34664	N	N	0	N	00	N
107	20231113	150504	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	10	2	0.26	17745855	4673	202.21	3890	3890	3755	4955	2675	3815	3797.53	0.18	0	-1324	3891	3852	3806	3767	3721	3872	3787	101	1140	500	2590	5	1	19606277	750	18.94	1.07	12	0.02	202.00	3570.00	7160	20221116	-46.58	3660	20231024	4.51	6660	-42.57	20230510	3660	4.51	20231024	7160	-46.58	20221116	3660	4.51	20231024	0.43	N	049550	500	101 억		34664	N	N	0	N	00	N
108	20231113	140502	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	-5	5	-0.13	17421190	4587	198.49	3890	3890	3755	4955	2675	3815	3797.95	0.18	0	-1248	3891	3852	3806	3767	3721	3872	3787	101	1140	500	2590	5	1	19606277	747	18.86	1.07	12	0.02	202.00	3570.00	7160	20221116	-46.79	3660	20231024	4.10	6660	-42.79	20230510	3660	4.10	20231024	7160	-46.79	20221116	3660	4.10	20231024	0.43	N	049550	500	101 억		34664	N	N	0	N	00	N
109	20231113	130501	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	-45	5	-1.18	14717675	3876	167.72	3890	3890	3755	4955	2675	3815	3797.13	0.18	0	-769	3891	3852	3806	3767	3721	3872	3787	101	1140	500	2590	5	1	19606277	739	18.66	1.06	12	0.02	202.00	3570.00	7160	20221116	-47.35	3660	20231024	3.01	6660	-43.39	20230510	3660	3.01	20231024	7160	-47.35	20221116	3660	3.01	20231024	0.43	N	049550	500	101 억		34664	N	N	0	N	00	N
110	20231113	120502	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	20	2	0.52	8751950	2291	99.13	3890	3890	3800	4955	2675	3815	3820.14	0.18	0	-569	3891	3852	3806	3767	3721	3872	3787	101	1140	500	2590	5	1	19606277	752	18.99	1.07	12	0.01	202.00	3570.00	7160	20221116	-46.44	3660	20231024	4.78	6660	-42.42	20230510	3660	4.78	20231024	7160	-46.44	20221116	3660	4.78	20231024	0.43	N	049550	500	101 억		34664	N	N	0	N	00	N
111	20231113	110500	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	25	2	0.66	6766455	1769	76.55	3890	3890	3800	4955	2675	3815	3825.02	0.18	0	-388	3891	3852	3806	3767	3721	3872	3787	101	1140	500	2590	5	1	19606277	753	19.01	1.08	12	0.01	202.00	3570.00	7160	20221116	-46.37	3660	20231024	4.92	6660	-42.34	20230510	3660	4.92	20231024	7160	-46.37	20221116	3660	4.92	20231024	0.43	N	049550	500	101 억		34664	N	N	0	N	00	N
112	20231113	100459	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	5	2	0.13	4917115	1288	55.73	3890	3890	3800	4955	2675	3815	3817.64	0.18	0	-52	3891	3852	3806	3767	3721	3872	3787	101	1140	500	2590	5	1	19606277	749	18.91	1.07	12	0.01	202.00	3570.00	7160	20221116	-46.65	3660	20231024	4.37	6660	-42.64	20230510	3660	4.37	20231024	7160	-46.65	20221116	3660	4.37	20231024	0.43	N	049550	500	101 억		34664	N	N	0	N	00	N
113	20231113	090503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	75	2	1.97	15560	4	0.17	3890	3890	3890	4955	2675	3815	3890.00	0.18	0	0	3891	3852	3806	3767	3721	3872	3787	101	1140	500	2590	5	1	19606277	763	19.26	1.09	12	0.00	202.00	3570.00	7160	20221116	-45.67	3660	20231024	6.28	6660	-41.59	20230510	3660	6.28	20231024	7160	-45.67	20221116	3660	6.28	20231024	0.43	N	049550	500	101 억		34664	N	N	0	N	00	N
114	20231110	160519	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	0	3	0.00	8747945	2301	45.17	3760	3845	3760	4955	2675	3815	3801.80	0.18	0	-117	4031	3922	3841	3732	3651	3882	3692	101	1140	500	2590	5	1	19606277	748	18.89	1.07	12	0.01	202.00	3570.00	7160	20221116	-46.72	3660	20231024	4.23	6660	-42.72	20230510	3660	4.23	20231024	7160	-46.72	20221116	3660	4.23	20231024	0.44	N	049550	500	101 억		34781	N	N	0	N	00	N
115	20231110	150510	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	0	3	0.00	8629680	2270	44.56	3760	3845	3760	4955	2675	3815	3801.62	0.18	0	-117	4031	3922	3841	3732	3651	3882	3692	101	1140	500	2590	5	1	19606277	748	18.89	1.07	12	0.01	202.00	3570.00	7160	20221116	-46.72	3660	20231024	4.23	6660	-42.72	20230510	3660	4.23	20231024	7160	-46.72	20221116	3660	4.23	20231024	0.44	N	049550	500	101 억		34781	N	N	0	N	00	N
116	20231110	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	0	3	0.00	6679865	1757	34.49	3760	3845	3760	4955	2675	3815	3801.86	0.18	0	-107	4031	3922	3841	3732	3651	3882	3692	101	1140	500	2590	5	1	19606277	748	18.89	1.07	12	0.01	202.00	3570.00	7160	20221116	-46.72	3660	20231024	4.23	6660	-42.72	20230510	3660	4.23	20231024	7160	-46.72	20221116	3660	4.23	20231024	0.44	N	049550	500	101 억		34781	N	N	0	N	00	N
117	20231110	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	-5	5	-0.13	6588295	1733	34.02	3760	3845	3760	4955	2675	3815	3801.67	0.18	0	-88	4031	3922	3841	3732	3651	3882	3692	101	1140	500	2590	5	1	19606277	747	18.86	1.07	12	0.01	202.00	3570.00	7160	20221116	-46.79	3660	20231024	4.10	6660	-42.79	20230510	3660	4.10	20231024	7160	-46.79	20221116	3660	4.10	20231024	0.44	N	049550	500	101 억		34781	N	N	0	N	00	N
118	20231110	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	-5	5	-0.13	1929015	510	10.01	3760	3845	3760	4955	2675	3815	3782.38	0.18	0	-76	4031	3922	3841	3732	3651	3882	3692	101	1140	500	2590	5	1	19606277	747	18.86	1.07	12	0.00	202.00	3570.00	7160	20221116	-46.79	3660	20231024	4.10	6660	-42.79	20230510	3660	4.10	20231024	7160	-46.79	20221116	3660	4.10	20231024	0.44	N	049550	500	101 억		34781	N	N	0	N	00	N
119	20231110	110503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	-5	5	-0.13	1620405	429	8.42	3760	3845	3760	4955	2675	3815	3777.17	0.18	0	-76	4031	3922	3841	3732	3651	3882	3692	101	1140	500	2590	5	1	19606277	747	18.86	1.07	12	0.00	202.00	3570.00	7160	20221116	-46.79	3660	20231024	4.10	6660	-42.79	20230510	3660	4.10	20231024	7160	-46.79	20221116	3660	4.10	20231024	0.44	N	049550	500	101 억		34781	N	N	0	N	00	N
120	20231110	100506	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	-10	5	-0.26	1608980	426	8.36	3760	3845	3760	4955	2675	3815	3776.95	0.18	0	-75	4031	3922	3841	3732	3651	3882	3692	101	1140	500	2590	5	1	19606277	746	18.84	1.07	12	0.00	202.00	3570.00	7160	20221116	-46.86	3660	20231024	3.96	6660	-42.87	20230510	3660	3.96	20231024	7160	-46.86	20221116	3660	3.96	20231024	0.44	N	049550	500	101 억		34781	N	N	0	N	00	N
121	20231110	090457	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	30	2	0.79	921285	245	4.81	3760	3845	3760	4955	2675	3815	3760.35	0.18	0	-32	4031	3922	3841	3732	3651	3882	3692	101	1140	500	2590	5	1	19606277	754	19.03	1.08	12	0.00	202.00	3570.00	7160	20221116	-46.30	3660	20231024	5.05	6660	-42.27	20230510	3660	5.05	20231024	7160	-46.30	20221116	3660	5.05	20231024	0.44	N	049550	500	101 억		34781	N	N	0	N	00	N
122	20231109	160453	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	-10	5	-0.26	19303130	5094	274.02	3950	3950	3760	4970	2680	3825	3789.39	0.18	0	-223	3878	3851	3828	3801	3778	3840	3790	101	1145	500	2600	5	1	19606277	748	18.89	1.07	12	0.03	202.00	3570.00	7160	20221116	-46.72	3660	20231024	4.23	6660	-42.72	20230510	3660	4.23	20231024	7160	-46.72	20221116	3660	4.23	20231024	0.44	N	049550	500	101 억		35004	N	N	0	N	00	N
123	20231109	150455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	-15	5	-0.39	17758465	4689	252.23	3950	3950	3760	4970	2680	3825	3787.26	0.18	0	-223	3878	3851	3828	3801	3778	3840	3790	101	1145	500	2600	5	1	19606277	747	18.86	1.07	12	0.02	202.00	3570.00	7160	20221116	-46.79	3660	20231024	4.10	6660	-42.79	20230510	3660	4.10	20231024	7160	-46.79	20221116	3660	4.10	20231024	0.44	N	049550	500	101 억		35004	N	N	0	N	00	N
124	20231109	140453	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-25	5	-0.65	15716615	4151	223.29	3950	3950	3760	4970	2680	3825	3786.22	0.18	0	-223	3878	3851	3828	3801	3778	3840	3790	101	1145	500	2600	5	1	19606277	745	18.81	1.06	12	0.02	202.00	3570.00	7160	20221116	-46.93	3660	20231024	3.83	6660	-42.94	20230510	3660	3.83	20231024	7160	-46.93	20221116	3660	3.83	20231024	0.44	N	049550	500	101 억		35004	N	N	0	N	00	N
125	20231109	130455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3805	-20	5	-0.52	14847325	3922	210.97	3950	3950	3760	4970	2680	3825	3785.65	0.18	0	-223	3878	3851	3828	3801	3778	3840	3790	101	1145	500	2600	5	1	19606277	746	18.84	1.07	12	0.02	202.00	3570.00	7160	20221116	-46.86	3660	20231024	3.96	6660	-42.87	20230510	3660	3.96	20231024	7160	-46.86	20221116	3660	3.96	20231024	0.44	N	049550	500	101 억		35004	N	N	0	N	00	N
126	20231109	120456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	0	3	0.00	10851520	2863	154.01	3950	3950	3760	4970	2680	3825	3790.26	0.18	0	-175	3878	3851	3828	3801	3778	3840	3790	101	1145	500	2600	5	1	19606277	750	18.94	1.07	12	0.01	202.00	3570.00	7160	20221116	-46.58	3660	20231024	4.51	6660	-42.57	20230510	3660	4.51	20231024	7160	-46.58	20221116	3660	4.51	20231024	0.44	N	049550	500	101 억		35004	N	N	0	N	00	N
127	20231109	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	0	3	0.00	9959855	2629	141.42	3950	3950	3760	4970	2680	3825	3788.46	0.18	0	-82	3878	3851	3828	3801	3778	3840	3790	101	1145	500	2600	5	1	19606277	750	18.94	1.07	12	0.01	202.00	3570.00	7160	20221116	-46.58	3660	20231024	4.51	6660	-42.57	20230510	3660	4.51	20231024	7160	-46.58	20221116	3660	4.51	20231024	0.44	N	049550	500	101 억		35004	N	N	0	N	00	N
128	20231109	100452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	10	2	0.26	8209195	2167	116.57	3950	3950	3760	4970	2680	3825	3788.28	0.18	0	-82	3878	3851	3828	3801	3778	3840	3790	101	1145	500	2600	5	1	19606277	752	18.99	1.07	12	0.01	202.00	3570.00	7160	20221116	-46.44	3660	20231024	4.78	6660	-42.42	20230510	3660	4.78	20231024	7160	-46.44	20221116	3660	4.78	20231024	0.44	N	049550	500	101 억		35004	N	N	0	N	00	N
129	20231109	090453	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	5	2	0.13	528925	135	7.26	3950	3950	3830	4970	2680	3825	3917.96	0.18	0	0	3878	3851	3828	3801	3778	3840	3790	101	1145	500	2600	5	1	19606277	751	18.96	1.07	12	0.00	202.00	3570.00	7160	20221116	-46.51	3660	20231024	4.64	6660	-42.49	20230510	3660	4.64	20231024	7160	-46.51	20221116	3660	4.64	20231024	0.44	N	049550	500	101 억		35004	N	N	0	N	00	N
130	20231108	160449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	-30	5	-0.78	7125790	1859	26.68	3855	3855	3805	5010	2700	3855	3833.13	0.18	0	-261	3975	3915	3840	3780	3705	3877	3742	101	1155	500	2620	5	1	19606277	750	18.94	1.07	12	0.01	202.00	3570.00	7160	20221116	-46.58	3660	20231024	4.51	6660	-42.57	20230510	3660	4.51	20231024	7160	-46.58	20221116	3660	4.51	20231024	0.44	N	049550	500	101 억		35267	N	N	0	N	00	N
131	20231108	150452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	-25	5	-0.65	7011035	1829	26.24	3855	3855	3805	5010	2700	3855	3833.26	0.18	0	-259	3975	3915	3840	3780	3705	3877	3742	101	1155	500	2620	5	1	19606277	751	18.96	1.07	12	0.01	202.00	3570.00	7160	20221116	-46.51	3660	20231024	4.64	6660	-42.49	20230510	3660	4.64	20231024	7160	-46.51	20221116	3660	4.64	20231024	0.44	N	049550	500	101 억		35267	N	N	0	N	00	N
132	20231108	140451	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	-25	5	-0.65	5720455	1491	21.39	3855	3855	3805	5010	2700	3855	3836.66	0.18	0	-258	3975	3915	3840	3780	3705	3877	3742	101	1155	500	2620	5	1	19606277	751	18.96	1.07	12	0.01	202.00	3570.00	7160	20221116	-46.51	3660	20231024	4.64	6660	-42.49	20230510	3660	4.64	20231024	7160	-46.51	20221116	3660	4.64	20231024	0.44	N	049550	500	101 억		35267	N	N	0	N	00	N
133	20231108	130452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	0	3	0.00	4233340	1101	15.80	3855	3855	3815	5010	2700	3855	3845.00	0.18	0	-258	3975	3915	3840	3780	3705	3877	3742	101	1155	500	2620	5	1	19606277	756	19.08	1.08	12	0.01	202.00	3570.00	7160	20221116	-46.16	3660	20231024	5.33	6660	-42.12	20230510	3660	5.33	20231024	7160	-46.16	20221116	3660	5.33	20231024	0.44	N	049550	500	101 억		35267	N	N	0	N	00	N
134	20231108	120453	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	-35	5	-0.91	3416960	889	12.76	3855	3855	3820	5010	2700	3855	3843.60	0.18	0	-258	3975	3915	3840	3780	3705	3877	3742	101	1155	500	2620	5	1	19606277	749	18.91	1.07	12	0.00	202.00	3570.00	7160	20221116	-46.65	3660	20231024	4.37	6660	-42.64	20230510	3660	4.37	20231024	7160	-46.65	20221116	3660	4.37	20231024	0.44	N	049550	500	101 억		35267	N	N	0	N	00	N
135	20231108	110450	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	0	3	0.00	3244425	844	12.11	3855	3855	3825	5010	2700	3855	3844.11	0.18	0	-263	3975	3915	3840	3780	3705	3877	3742	101	1155	500	2620	5	1	19606277	756	19.08	1.08	12	0.00	202.00	3570.00	7160	20221116	-46.16	3660	20231024	5.33	6660	-42.12	20230510	3660	5.33	20231024	7160	-46.16	20221116	3660	5.33	20231024	0.44	N	049550	500	101 억		35267	N	N	0	N	00	N
136	20231108	100451	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	-15	5	-0.39	1787060	465	6.67	3855	3855	3840	5010	2700	3855	3843.14	0.18	0	-85	3975	3915	3840	3780	3705	3877	3742	101	1155	500	2620	5	1	19606277	753	19.01	1.08	12	0.00	202.00	3570.00	7160	20221116	-46.37	3660	20231024	4.92	6660	-42.34	20230510	3660	4.92	20231024	7160	-46.37	20221116	3660	4.92	20231024	0.44	N	049550	500	101 억		35267	N	N	0	N	00	N
137	20231108	090449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	0	3	0.00	3855	1	0.01	3855	3855	3855	5010	2700	3855	3855.00	0.18	0	0	3975	3915	3840	3780	3705	3877	3742	101	1155	500	2620	5	1	19606277	756	19.08	1.08	12	0.00	202.00	3570.00	7160	20221116	-46.16	3660	20231024	5.33	6660	-42.12	20230510	3660	5.33	20231024	7160	-46.16	20221116	3660	5.33	20231024	0.44	N	049550	500	101 억		35267	N	N	0	N	00	N
138	20231107	160451	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	25	2	0.65	26469660	6899	57.62	3900	3900	3765	4975	2685	3830	3836.74	0.18	0	-265	4020	3925	3870	3775	3720	3897	3747	101	1145	500	2600	5	1	19606277	756	19.08	1.08	12	0.04	202.00	3570.00	7160	20221116	-46.16	3660	20231024	5.33	6660	-42.12	20230510	3660	5.33	20231024	7160	-46.16	20221116	3660	5.33	20231024	0.44	N	049550	500	101 억		35532	N	N	0	N	00	N
139	20231107	150451	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	30	2	0.78	25371185	6610	55.21	3900	3900	3765	4975	2685	3830	3838.30	0.18	0	-267	4020	3925	3870	3775	3720	3897	3747	101	1145	500	2600	5	1	19606277	757	19.11	1.08	12	0.03	202.00	3570.00	7160	20221116	-46.09	3660	20231024	5.46	6660	-42.04	20230510	3660	5.46	20231024	7160	-46.09	20221116	3660	5.46	20231024	0.44	N	049550	500	101 억		35532	N	N	0	N	00	N
140	20231107	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	30	2	0.78	24946865	6500	54.29	3900	3900	3765	4975	2685	3830	3837.98	0.18	0	-267	4020	3925	3870	3775	3720	3897	3747	101	1145	500	2600	5	1	19606277	757	19.11	1.08	12	0.03	202.00	3570.00	7160	20221116	-46.09	3660	20231024	5.46	6660	-42.04	20230510	3660	5.46	20231024	7160	-46.09	20221116	3660	5.46	20231024	0.44	N	049550	500	101 억		35532	N	N	0	N	00	N
141	20231107	130452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	20	2	0.52	23780305	6197	51.76	3900	3900	3765	4975	2685	3830	3837.39	0.18	0	-66	4020	3925	3870	3775	3720	3897	3747	101	1145	500	2600	5	1	19606277	755	19.06	1.08	12	0.03	202.00	3570.00	7160	20221116	-46.23	3660	20231024	5.19	6660	-42.19	20230510	3660	5.19	20231024	7160	-46.23	20221116	3660	5.19	20231024	0.44	N	049550	500	101 억		35532	N	N	0	N	00	N
142	20231107	120449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	-20	5	-0.52	19978980	5195	43.39	3900	3900	3810	4975	2685	3830	3845.81	0.18	0	-67	4020	3925	3870	3775	3720	3897	3747	101	1145	500	2600	5	1	19606277	747	18.86	1.07	12	0.03	202.00	3570.00	7160	20221116	-46.79	3660	20231024	4.10	6660	-42.79	20230510	3660	4.10	20231024	7160	-46.79	20221116	3660	4.10	20231024	0.44	N	049550	500	101 억		35532	N	N	0	N	00	N
143	20231107	110450	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	45	2	1.17	3121625	805	6.72	3900	3900	3835	4975	2685	3830	3877.80	0.18	0	-87	4020	3925	3870	3775	3720	3897	3747	101	1145	500	2600	5	1	19606277	760	19.18	1.09	12	0.00	202.00	3570.00	7160	20221116	-45.88	3660	20231024	5.87	6660	-41.82	20230510	3660	5.87	20231024	7160	-45.88	20221116	3660	5.87	20231024	0.44	N	049550	500	101 억		35532	N	N	0	N	00	N
144	20231107	100455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	25	2	0.65	948825	245	2.05	3900	3900	3835	4975	2685	3830	3872.76	0.18	0	-22	4020	3925	3870	3775	3720	3897	3747	101	1145	500	2600	5	1	19606277	756	19.08	1.08	12	0.00	202.00	3570.00	7160	20221116	-46.16	3660	20231024	5.33	6660	-42.12	20230510	3660	5.33	20231024	7160	-46.16	20221116	3660	5.33	20231024	0.44	N	049550	500	101 억		35532	N	N	0	N	00	N
145	20231107	090443	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	5	2	0.13	143520	37	0.31	3900	3900	3835	4975	2685	3830	3878.92	0.18	0	-15	4020	3925	3870	3775	3720	3897	3747	101	1145	500	2600	5	1	19606277	752	18.99	1.07	12	0.00	202.00	3570.00	7160	20221116	-46.44	3660	20231024	4.78	6660	-42.42	20230510	3660	4.78	20231024	7160	-46.44	20221116	3660	4.78	20231024	0.44	N	049550	500	101 억		35532	N	N	0	N	00	N
146	20231106	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	-25	5	-0.65	45784475	11863	421.42	3910	3965	3815	5010	2700	3855	3859.44	0.18	0	-211	3945	3900	3855	3810	3765	3877	3787	101	1155	500	2620	5	1	19606277	751	18.96	1.07	12	0.06	202.00	3570.00	7160	20221116	-46.51	3660	20231024	4.64	6660	-42.49	20230510	3660	4.64	20231024	7160	-46.51	20221116	3660	4.64	20231024	0.45	N	049550	500	101 억		35743	N	N	0	N	00	N
147	20231106	150443	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	-10	5	-0.26	40376050	10456	371.44	3910	3965	3815	5010	2700	3855	3861.52	0.18	0	13	3945	3900	3855	3810	3765	3877	3787	101	1155	500	2620	5	1	19606277	754	19.03	1.08	12	0.05	202.00	3570.00	7160	20221116	-46.30	3660	20231024	5.05	6660	-42.27	20230510	3660	5.05	20231024	7160	-46.30	20221116	3660	5.05	20231024	0.45	N	049550	500	101 억		35743	N	N	0	N	00	N
148	20231106	140439	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	-25	5	-0.65	28421395	7335	260.57	3910	3965	3825	5010	2700	3855	3874.76	0.18	0	-100	3945	3900	3855	3810	3765	3877	3787	101	1155	500	2620	5	1	19606277	751	18.96	1.07	12	0.04	202.00	3570.00	7160	20221116	-46.51	3660	20231024	4.64	6660	-42.49	20230510	3660	4.64	20231024	7160	-46.51	20221116	3660	4.64	20231024	0.45	N	049550	500	101 억		35743	N	N	0	N	00	N
149	20231106	130446	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	30	2	0.78	14415795	3692	131.15	3910	3965	3850	5010	2700	3855	3904.60	0.18	0	-200	3945	3900	3855	3810	3765	3877	3787	101	1155	500	2620	5	1	19606277	762	19.23	1.09	12	0.02	202.00	3570.00	7160	20221116	-45.74	3660	20231024	6.15	6660	-41.67	20230510	3660	6.15	20231024	7160	-45.74	20221116	3660	6.15	20231024	0.45	N	049550	500	101 억		35743	N	N	0	N	00	N
150	20231106	120443	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	45	2	1.17	12776475	3269	116.13	3910	3965	3850	5010	2700	3855	3908.37	0.18	0	-202	3945	3900	3855	3810	3765	3877	3787	101	1155	500	2620	5	1	19606277	765	19.31	1.09	12	0.02	202.00	3570.00	7160	20221116	-45.53	3660	20231024	6.56	6660	-41.44	20230510	3660	6.56	20231024	7160	-45.53	20221116	3660	6.56	20231024	0.45	N	049550	500	101 억		35743	N	N	0	N	00	N
151	20231106	110443	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	20	2	0.52	9216075	2346	83.34	3910	3965	3875	5010	2700	3855	3928.42	0.18	0	-202	3945	3900	3855	3810	3765	3877	3787	101	1155	500	2620	5	1	19606277	760	19.18	1.09	12	0.01	202.00	3570.00	7160	20221116	-45.88	3660	20231024	5.87	6660	-41.82	20230510	3660	5.87	20231024	7160	-45.88	20221116	3660	5.87	20231024	0.45	N	049550	500	101 억		35743	N	N	0	N	00	N
152	20231106	100422	57	100.00	KOSDAQ		화학	N	N	N	N		N	3965	110	2	2.85	6725470	1708	60.67	3910	3965	3890	5010	2700	3855	3937.63	0.18	0	-204	3945	3900	3855	3810	3765	3877	3787	101	1155	500	2620	5	1	19606277	777	19.63	1.11	12	0.01	202.00	3570.00	7160	20221116	-44.62	3660	20231024	8.33	6660	-40.47	20230510	3660	8.33	20231024	7160	-44.62	20221116	3660	8.33	20231024	0.45	N	049550	500	101 억		35743	N	N	0	N	00	N
153	20231106	090443	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	55	2	1.43	617770	158	5.61	3910	3910	3900	5010	2700	3855	3909.94	0.18	0	-1	3945	3900	3855	3810	3765	3877	3787	101	1155	500	2620	5	1	19606277	767	19.36	1.10	12	0.00	202.00	3570.00	7160	20221116	-45.39	3660	20231024	6.83	6660	-41.29	20230510	3660	6.83	20231024	7160	-45.39	20221116	3660	6.83	20231024	0.45	N	049550	500	101 억		35743	N	N	0	N	00	N
154	20231103	160437	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	0	3	0.00	10833860	2815	45.28	3900	3900	3810	5010	2700	3855	3848.62	0.18	0	-131	3945	3900	3855	3810	3765	3877	3787	101	1155	500	2620	5	1	19606277	756	19.08	1.08	12	0.01	202.00	3570.00	7160	20221116	-46.16	3660	20231024	5.33	6660	-42.12	20230510	3660	5.33	20231024	7160	-46.16	20221116	3660	5.33	20231024	0.46	N	049550	500	101 억		35876	N	N	0	N	00	N
155	20231103	150437	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	-15	5	-0.39	8948765	2326	37.41	3900	3900	3810	5010	2700	3855	3847.28	0.18	0	-131	3945	3900	3855	3810	3765	3877	3787	101	1155	500	2620	5	1	19606277	753	19.01	1.08	12	0.01	202.00	3570.00	7160	20221116	-46.37	3660	20231024	4.92	6660	-42.34	20230510	3660	4.92	20231024	7160	-46.37	20221116	3660	4.92	20231024	0.46	N	049550	500	101 억		35876	N	N	0	N	00	N
156	20231103	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	0	3	0.00	7410045	1926	30.98	3900	3900	3810	5010	2700	3855	3847.38	0.18	0	-137	3945	3900	3855	3810	3765	3877	3787	101	1155	500	2620	5	1	19606277	756	19.08	1.08	12	0.01	202.00	3570.00	7160	20221116	-46.16	3660	20231024	5.33	6660	-42.12	20230510	3660	5.33	20231024	7160	-46.16	20221116	3660	5.33	20231024	0.46	N	049550	500	101 억		35876	N	N	0	N	00	N
157	20231103	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	0	3	0.00	6959400	1809	29.10	3900	3900	3810	5010	2700	3855	3847.10	0.18	0	-137	3945	3900	3855	3810	3765	3877	3787	101	1155	500	2620	5	1	19606277	756	19.08	1.08	12	0.01	202.00	3570.00	7160	20221116	-46.16	3660	20231024	5.33	6660	-42.12	20230510	3660	5.33	20231024	7160	-46.16	20221116	3660	5.33	20231024	0.46	N	049550	500	101 억		35876	N	N	0	N	00	N
158	20231103	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	-15	5	-0.39	6298565	1637	26.33	3900	3900	3810	5010	2700	3855	3847.63	0.18	0	-140	3945	3900	3855	3810	3765	3877	3787	101	1155	500	2620	5	1	19606277	753	19.01	1.08	12	0.01	202.00	3570.00	7160	20221116	-46.37	3660	20231024	4.92	6660	-42.34	20230510	3660	4.92	20231024	7160	-46.37	20221116	3660	4.92	20231024	0.46	N	049550	500	101 억		35876	N	N	0	N	00	N
159	20231103	110439	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	-5	5	-0.13	5391175	1401	22.53	3900	3900	3810	5010	2700	3855	3848.09	0.18	0	-140	3945	3900	3855	3810	3765	3877	3787	101	1155	500	2620	5	1	19606277	755	19.06	1.08	12	0.01	202.00	3570.00	7160	20221116	-46.23	3660	20231024	5.19	6660	-42.19	20230510	3660	5.19	20231024	7160	-46.23	20221116	3660	5.19	20231024	0.46	N	049550	500	101 억		35876	N	N	0	N	00	N
160	20231103	100433	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	-5	5	-0.13	1229800	320	5.15	3900	3900	3810	5010	2700	3855	3843.12	0.18	0	-140	3945	3900	3855	3810	3765	3877	3787	101	1155	500	2620	5	1	19606277	755	19.06	1.08	12	0.00	202.00	3570.00	7160	20221116	-46.23	3660	20231024	5.19	6660	-42.19	20230510	3660	5.19	20231024	7160	-46.23	20221116	3660	5.19	20231024	0.46	N	049550	500	101 억		35876	N	N	0	N	00	N
161	20231103	090432	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	0	3	0.00	11610	3	0.05	3900	3900	3855	5010	2700	3855	3870.00	0.18	0	-2	3945	3900	3855	3810	3765	3877	3787	101	1155	500	2620	5	1	19606277	756	19.08	1.08	12	0.00	202.00	3570.00	7160	20221116	-46.16	3660	20231024	5.33	6660	-42.12	20230510	3660	5.33	20231024	7160	-46.16	20221116	3660	5.33	20231024	0.46	N	049550	500	101 억		35876	N	N	0	N	00	N
162	20231102	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	90	2	2.39	22648890	5843	53.28	3900	3900	3810	4890	2640	3765	3876.24	0.20	0	-2357	3981	3872	3791	3682	3601	3832	3642	101	1125	500	2560	5	1	19606277	756	19.08	1.08	12	0.03	202.00	3570.00	7160	20221116	-46.16	3660	20231024	5.33	6660	-42.12	20230510	3660	5.33	20231024	7160	-46.16	20221116	3660	5.33	20231024	0.46	N	049550	500	101 억		38236	N	N	0	N	00	N
163	20231102	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	105	2	2.79	20934555	5396	49.20	3900	3900	3810	4890	2640	3765	3879.64	0.20	0	-2370	3981	3872	3791	3682	3601	3832	3642	101	1125	500	2560	5	1	19606277	759	19.16	1.08	12	0.03	202.00	3570.00	7160	20221116	-45.95	3660	20231024	5.74	6660	-41.89	20230510	3660	5.74	20231024	7160	-45.95	20221116	3660	5.74	20231024	0.46	N	049550	500	101 억		38236	N	N	0	N	00	N
164	20231102	140430	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	110	2	2.92	19692460	5074	46.27	3900	3900	3810	4890	2640	3765	3881.05	0.20	0	-2369	3981	3872	3791	3682	3601	3832	3642	101	1125	500	2560	5	1	19606277	760	19.18	1.09	12	0.03	202.00	3570.00	7160	20221116	-45.88	3660	20231024	5.87	6660	-41.82	20230510	3660	5.87	20231024	7160	-45.88	20221116	3660	5.87	20231024	0.46	N	049550	500	101 억		38236	N	N	0	N	00	N
165	20231102	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	115	2	3.05	15754855	4059	37.01	3900	3900	3810	4890	2640	3765	3881.46	0.20	0	-2369	3981	3872	3791	3682	3601	3832	3642	101	1125	500	2560	5	1	19606277	761	19.21	1.09	12	0.02	202.00	3570.00	7160	20221116	-45.81	3660	20231024	6.01	6660	-41.74	20230510	3660	6.01	20231024	7160	-45.81	20221116	3660	6.01	20231024	0.46	N	049550	500	101 억		38236	N	N	0	N	00	N
166	20231102	120431	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	115	2	3.05	15747095	4057	36.99	3900	3900	3810	4890	2640	3765	3881.46	0.20	0	-2369	3981	3872	3791	3682	3601	3832	3642	101	1125	500	2560	5	1	19606277	761	19.21	1.09	12	0.02	202.00	3570.00	7160	20221116	-45.81	3660	20231024	6.01	6660	-41.74	20230510	3660	6.01	20231024	7160	-45.81	20221116	3660	6.01	20231024	0.46	N	049550	500	101 억		38236	N	N	0	N	00	N
167	20231102	110432	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	115	2	3.05	15700595	4045	36.88	3900	3900	3810	4890	2640	3765	3881.48	0.20	0	-2369	3981	3872	3791	3682	3601	3832	3642	101	1125	500	2560	5	1	19606277	761	19.21	1.09	12	0.02	202.00	3570.00	7160	20221116	-45.81	3660	20231024	6.01	6660	-41.74	20230510	3660	6.01	20231024	7160	-45.81	20221116	3660	6.01	20231024	0.46	N	049550	500	101 억		38236	N	N	0	N	00	N
168	20231102	100432	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	115	2	3.05	15445355	3979	36.28	3900	3900	3865	4890	2640	3765	3881.72	0.20	0	-2369	3981	3872	3791	3682	3601	3832	3642	101	1125	500	2560	5	1	19606277	761	19.21	1.09	12	0.02	202.00	3570.00	7160	20221116	-45.81	3660	20231024	6.01	6660	-41.74	20230510	3660	6.01	20231024	7160	-45.81	20221116	3660	6.01	20231024	0.46	N	049550	500	101 억		38236	N	N	0	N	00	N
169	20231102	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	110	2	2.92	4460000	1144	10.43	3900	3900	3875	4890	2640	3765	3898.60	0.20	0	-718	3981	3872	3791	3682	3601	3832	3642	101	1125	500	2560	5	1	19606277	760	19.18	1.09	12	0.01	202.00	3570.00	7160	20221116	-45.88	3660	20231024	5.87	6660	-41.82	20230510	3660	5.87	20231024	7160	-45.88	20221116	3660	5.87	20231024	0.46	N	049550	500	101 억		38236	N	N	0	N	00	N
170	20231101	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	3765	0	3	0.00	41259775	10966	149.10	3900	3900	3710	4890	2640	3765	3762.52	0.20	0	-192	3978	3871	3803	3696	3628	3837	3662	101	1125	500	2560	5	1	19606277	738	18.64	1.05	12	0.06	202.00	3570.00	7160	20221116	-47.42	3660	20231024	2.87	6660	-43.47	20230510	3660	2.87	20231024	7160	-47.42	20221116	3660	2.87	20231024	0.45	N	049550	500	101 억		38944	N	N	0	N	00	N
171	20231101	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	55	2	1.46	39732875	10561	143.59	3900	3900	3710	4890	2640	3765	3762.23	0.20	0	-190	3978	3871	3803	3696	3628	3837	3662	101	1125	500	2560	5	1	19606277	749	18.91	1.07	12	0.05	202.00	3570.00	7160	20221116	-46.65	3660	20231024	4.37	6660	-42.64	20230510	3660	4.37	20231024	7160	-46.65	20221116	3660	4.37	20231024	0.45	N	049550	500	101 억		38944	N	N	0	N	00	N
172	20231101	140426	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	65	2	1.73	36295935	9645	131.14	3900	3900	3710	4890	2640	3765	3763.19	0.20	0	-413	3978	3871	3803	3696	3628	3837	3662	101	1125	500	2560	5	1	19606277	751	18.96	1.07	12	0.05	202.00	3570.00	7160	20221116	-46.51	3660	20231024	4.64	6660	-42.49	20230510	3660	4.64	20231024	7160	-46.51	20221116	3660	4.64	20231024	0.45	N	049550	500	101 억		38944	N	N	0	N	00	N
173	20231101	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	3755	-10	5	-0.27	25449860	6785	92.25	3900	3900	3710	4890	2640	3765	3750.90	0.20	0	-636	3978	3871	3803	3696	3628	3837	3662	101	1125	500	2560	5	1	19606277	736	18.59	1.05	12	0.03	202.00	3570.00	7160	20221116	-47.56	3660	20231024	2.60	6660	-43.62	20230510	3660	2.60	20231024	7160	-47.56	20221116	3660	2.60	20231024	0.45	N	049550	500	101 억		38944	N	N	0	N	00	N
174	20231101	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	3735	-30	5	-0.80	22509955	5998	81.55	3900	3900	3715	4890	2640	3765	3752.91	0.20	0	-636	3978	3871	3803	3696	3628	3837	3662	101	1125	500	2560	5	1	19606277	732	18.49	1.05	12	0.03	202.00	3570.00	7160	20221116	-47.84	3660	20231024	2.05	6660	-43.92	20230510	3660	2.05	20231024	7160	-47.84	20221116	3660	2.05	20231024	0.45	N	049550	500	101 억		38944	N	N	0	N	00	N
175	20231101	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	3740	-25	5	-0.66	6179200	1616	21.97	3900	3900	3740	4890	2640	3765	3823.76	0.20	0	-643	3978	3871	3803	3696	3628	3837	3662	101	1125	500	2560	5	1	19606277	733	18.51	1.05	12	0.01	202.00	3570.00	7160	20221116	-47.77	3660	20231024	2.19	6660	-43.84	20230510	3660	2.19	20231024	7160	-47.77	20221116	3660	2.19	20231024	0.45	N	049550	500	101 억		38944	N	N	0	N	00	N
176	20231101	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	85	2	2.26	2640340	680	9.25	3900	3900	3765	4890	2640	3765	3882.85	0.20	0	-26	3978	3871	3803	3696	3628	3837	3662	101	1125	500	2560	5	1	19606277	755	19.06	1.08	12	0.00	202.00	3570.00	7160	20221116	-46.23	3660	20231024	5.19	6660	-42.19	20230510	3660	5.19	20231024	7160	-46.23	20221116	3660	5.19	20231024	0.45	N	049550	500	101 억		38944	N	N	0	N	00	N
177	20231101	090438	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	135	2	3.59	234000	60	0.82	3900	3900	3900	4890	2640	3765	3900.00	0.20	0	-4	3978	3871	3803	3696	3628	3837	3662	101	1125	500	2560	5	1	19606277	765	19.31	1.09	12	0.00	202.00	3570.00	7160	20221116	-45.53	3660	20231024	6.56	6660	-41.44	20230510	3660	6.56	20231024	7160	-45.53	20221116	3660	6.56	20231024	0.45	N	049550	500	101 억		38944	N	N	0	N	00	N