KissMeData/036670/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160449	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-110	5	-1.52	51249960	7175	51.48	7150	7200	7110	9380	5060	7220	7142.85	1.84	0	-78	7393	7306	7233	7146	7073	7270	7110	56	2160	500	5190	10	1	11270000	801	4.50	0.78	12	0.06	1581.00	9083.00	9990	20230419	-28.83	6800	20231026	4.56	9990	-28.83	20230419	6800	4.56	20231026	9990	-28.83	20230419	6800	4.56	20231026	0.72	N	036670	500	56 억		207755	N	N	0	N	00	N
3	20231130	150450	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-90	5	-1.25	46460790	6502	46.65	7150	7200	7110	9380	5060	7220	7145.62	1.84	0	275	7393	7306	7233	7146	7073	7270	7110	56	2160	500	5190	10	1	11270000	804	4.51	0.78	12	0.06	1581.00	9083.00	9990	20230419	-28.63	6800	20231026	4.85	9990	-28.63	20230419	6800	4.85	20231026	9990	-28.63	20230419	6800	4.85	20231026	0.72	N	036670	500	56 억		207755	N	N	0	N	00	N
4	20231130	140447	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	-50	5	-0.69	20552740	2877	20.64	7150	7200	7110	9380	5060	7220	7143.81	1.84	0	10	7393	7306	7233	7146	7073	7270	7110	56	2160	500	5190	10	1	11270000	808	4.54	0.79	12	0.03	1581.00	9083.00	9990	20230419	-28.23	6800	20231026	5.44	9990	-28.23	20230419	6800	5.44	20231026	9990	-28.23	20230419	6800	5.44	20231026	0.72	N	036670	500	56 억		207755	N	N	0	N	00	N
5	20231130	130446	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	-50	5	-0.69	19606330	2745	19.69	7150	7200	7110	9380	5060	7220	7142.56	1.84	0	141	7393	7306	7233	7146	7073	7270	7110	56	2160	500	5190	10	1	11270000	808	4.54	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.23	6800	20231026	5.44	9990	-28.23	20230419	6800	5.44	20231026	9990	-28.23	20230419	6800	5.44	20231026	0.72	N	036670	500	56 억		207755	N	N	0	N	00	N
6	20231130	120455	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-70	5	-0.97	19556200	2738	19.64	7150	7200	7110	9380	5060	7220	7142.51	1.84	0	143	7393	7306	7233	7146	7073	7270	7110	56	2160	500	5190	10	1	11270000	806	4.52	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.43	6800	20231026	5.15	9990	-28.43	20230419	6800	5.15	20231026	9990	-28.43	20230419	6800	5.15	20231026	0.72	N	036670	500	56 억		207755	N	N	0	N	00	N
7	20231130	110450	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-60	5	-0.83	15203130	2129	15.27	7150	7200	7110	9380	5060	7220	7140.97	1.84	0	162	7393	7306	7233	7146	7073	7270	7110	56	2160	500	5190	10	1	11270000	807	4.53	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.33	6800	20231026	5.29	9990	-28.33	20230419	6800	5.29	20231026	9990	-28.33	20230419	6800	5.29	20231026	0.72	N	036670	500	56 억		207755	N	N	0	N	00	N
8	20231130	100445	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	-50	5	-0.69	3111750	434	3.11	7150	7200	7150	9380	5060	7220	7169.93	1.84	0	-2	7393	7306	7233	7146	7073	7270	7110	56	2160	500	5190	10	1	11270000	808	4.54	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.23	6800	20231026	5.44	9990	-28.23	20230419	6800	5.44	20231026	9990	-28.23	20230419	6800	5.44	20231026	0.72	N	036670	500	56 억		207755	N	N	0	N	00	N
9	20231130	090447	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-70	5	-0.97	1194050	167	1.20	7150	7150	7150	9380	5060	7220	7150.00	1.84	0	0	7393	7306	7233	7146	7073	7270	7110	56	2160	500	5190	10	1	11270000	806	4.52	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.43	6800	20231026	5.15	9990	-28.43	20230419	6800	5.15	20231026	9990	-28.43	20230419	6800	5.15	20231026	0.72	N	036670	500	56 억		207755	N	N	0	N	00	N
10	20231129	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-50	5	-0.69	100483950	13938	202.79	7250	7320	7160	9450	5090	7270	7209.35	1.84	0	-146	7376	7322	7246	7192	7116	7350	7220	56	2180	500	5230	10	1	11270000	814	4.57	0.79	12	0.12	1581.00	9083.00	9990	20230419	-27.73	6800	20231026	6.18	9990	-27.73	20230419	6800	6.18	20231026	9990	-27.73	20230419	6800	6.18	20231026	0.72	N	036670	500	56 억		207873	N	N	0	N	00	N
11	20231129	150448	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-110	5	-1.51	92850070	12878	187.37	7250	7320	7160	9450	5090	7270	7209.98	1.84	0	159	7376	7322	7246	7192	7116	7350	7220	56	2180	500	5230	10	1	11270000	807	4.53	0.79	12	0.11	1581.00	9083.00	9990	20230419	-28.33	6800	20231026	5.29	9990	-28.33	20230419	6800	5.29	20231026	9990	-28.33	20230419	6800	5.29	20231026	0.72	N	036670	500	56 억		207873	N	N	0	N	00	N
12	20231129	140447	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-70	5	-0.96	48894380	6754	98.27	7250	7320	7200	9450	5090	7270	7239.32	1.84	0	-127	7376	7322	7246	7192	7116	7350	7220	56	2180	500	5230	10	1	11270000	811	4.55	0.79	12	0.06	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	9990	-27.93	20230419	6800	5.88	20231026	9990	-27.93	20230419	6800	5.88	20231026	0.72	N	036670	500	56 억		207873	N	N	0	N	00	N
13	20231129	130449	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-40	5	-0.55	45225750	6248	90.91	7250	7320	7200	9450	5090	7270	7238.44	1.84	0	-117	7376	7322	7246	7192	7116	7350	7220	56	2180	500	5230	10	1	11270000	815	4.57	0.80	12	0.06	1581.00	9083.00	9990	20230419	-27.63	6800	20231026	6.32	9990	-27.63	20230419	6800	6.32	20231026	9990	-27.63	20230419	6800	6.32	20231026	0.72	N	036670	500	56 억		207873	N	N	0	N	00	N
14	20231129	120448	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-20	5	-0.28	28549670	3934	57.24	7250	7320	7220	9450	5090	7270	7257.16	1.84	0	-118	7376	7322	7246	7192	7116	7350	7220	56	2180	500	5230	10	1	11270000	817	4.59	0.80	12	0.03	1581.00	9083.00	9990	20230419	-27.43	6800	20231026	6.62	9990	-27.43	20230419	6800	6.62	20231026	9990	-27.43	20230419	6800	6.62	20231026	0.72	N	036670	500	56 억		207873	N	N	0	N	00	N
15	20231129	110448	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-50	5	-0.69	26750800	3686	53.63	7250	7320	7220	9450	5090	7270	7257.41	1.84	0	-113	7376	7322	7246	7192	7116	7350	7220	56	2180	500	5230	10	1	11270000	814	4.57	0.79	12	0.03	1581.00	9083.00	9990	20230419	-27.73	6800	20231026	6.18	9990	-27.73	20230419	6800	6.18	20231026	9990	-27.73	20230419	6800	6.18	20231026	0.72	N	036670	500	56 억		207873	N	N	0	N	00	N
16	20231129	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-20	5	-0.28	17051120	2345	34.12	7250	7320	7250	9450	5090	7270	7271.27	1.84	0	-115	7376	7322	7246	7192	7116	7350	7220	56	2180	500	5230	10	1	11270000	817	4.59	0.80	12	0.02	1581.00	9083.00	9990	20230419	-27.43	6800	20231026	6.62	9990	-27.43	20230419	6800	6.62	20231026	9990	-27.43	20230419	6800	6.62	20231026	0.72	N	036670	500	56 억		207873	N	N	0	N	00	N
17	20231129	090444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	0	3	0.00	1109300	153	2.23	7250	7270	7250	9450	5090	7270	7250.33	1.84	0	1	7376	7322	7246	7192	7116	7350	7220	56	2180	500	5230	10	1	11270000	819	4.60	0.80	12	0.00	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	9990	-27.23	20230419	6800	6.91	20231026	9990	-27.23	20230419	6800	6.91	20231026	0.72	N	036670	500	56 억		207873	N	N	0	N	00	N
18	20231128	160447	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	30	2	0.41	49696630	6873	54.14	7200	7300	7170	9410	5070	7240	7230.70	1.85	0	-221	7366	7302	7196	7132	7026	7335	7165	56	2170	500	5210	10	1	11270000	819	4.60	0.80	12	0.06	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	9990	-27.23	20230419	6800	6.91	20231026	9990	-27.23	20230419	6800	6.91	20231026	0.72	N	036670	500	56 억		208094	N	N	0	N	00	N
19	20231128	150417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	20	2	0.28	47857230	6620	52.14	7200	7300	7170	9410	5070	7240	7229.19	1.85	0	-184	7366	7302	7196	7132	7026	7335	7165	56	2170	500	5210	10	1	11270000	818	4.59	0.80	12	0.06	1581.00	9083.00	9990	20230419	-27.33	6800	20231026	6.76	9990	-27.33	20230419	6800	6.76	20231026	9990	-27.33	20230419	6800	6.76	20231026	0.72	N	036670	500	56 억		208094	N	N	0	N	00	N
20	20231128	140445	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	60	2	0.83	43522860	6024	47.45	7200	7300	7170	9410	5070	7240	7224.91	1.85	0	-75	7366	7302	7196	7132	7026	7335	7165	56	2170	500	5210	10	1	11270000	823	4.62	0.80	12	0.05	1581.00	9083.00	9990	20230419	-26.93	6800	20231026	7.35	9990	-26.93	20230419	6800	7.35	20231026	9990	-26.93	20230419	6800	7.35	20231026	0.72	N	036670	500	56 억		208094	N	N	0	N	00	N
21	20231128	130443	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	50	2	0.69	39415850	5461	43.01	7200	7300	7170	9410	5070	7240	7217.70	1.85	0	-47	7366	7302	7196	7132	7026	7335	7165	56	2170	500	5210	10	1	11270000	822	4.61	0.80	12	0.05	1581.00	9083.00	9990	20230419	-27.03	6800	20231026	7.21	9990	-27.03	20230419	6800	7.21	20231026	9990	-27.03	20230419	6800	7.21	20231026	0.72	N	036670	500	56 억		208094	N	N	0	N	00	N
22	20231128	120443	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	30	2	0.41	36361700	5040	39.70	7200	7300	7170	9410	5070	7240	7214.62	1.85	0	-33	7366	7302	7196	7132	7026	7335	7165	56	2170	500	5210	10	1	11270000	819	4.60	0.80	12	0.04	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	9990	-27.23	20230419	6800	6.91	20231026	9990	-27.23	20230419	6800	6.91	20231026	0.72	N	036670	500	56 억		208094	N	N	0	N	00	N
23	20231128	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	50	2	0.69	34628530	4802	37.82	7200	7300	7170	9410	5070	7240	7211.27	1.85	0	-32	7366	7302	7196	7132	7026	7335	7165	56	2170	500	5210	10	1	11270000	822	4.61	0.80	12	0.04	1581.00	9083.00	9990	20230419	-27.03	6800	20231026	7.21	9990	-27.03	20230419	6800	7.21	20231026	9990	-27.03	20230419	6800	7.21	20231026	0.72	N	036670	500	56 억		208094	N	N	0	N	00	N
24	20231128	100444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	20	2	0.28	28690750	3986	31.40	7200	7270	7170	9410	5070	7240	7197.88	1.85	0	22	7366	7302	7196	7132	7026	7335	7165	56	2170	500	5210	10	1	11270000	818	4.59	0.80	12	0.04	1581.00	9083.00	9990	20230419	-27.33	6800	20231026	6.76	9990	-27.33	20230419	6800	6.76	20231026	9990	-27.33	20230419	6800	6.76	20231026	0.72	N	036670	500	56 억		208094	N	N	0	N	00	N
25	20231128	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-40	5	-0.55	1080000	150	1.18	7200	7200	7200	9410	5070	7240	7200.00	1.85	0	0	7366	7302	7196	7132	7026	7335	7165	56	2170	500	5210	10	1	11270000	811	4.55	0.79	12	0.00	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	9990	-27.93	20230419	6800	5.88	20231026	9990	-27.93	20230419	6800	5.88	20231026	0.72	N	036670	500	56 억		208094	N	N	0	N	00	N
26	20231127	160444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	60	2	0.84	90838590	12685	490.34	7110	7260	7090	9330	5030	7180	7161.10	1.85	0	48	7280	7230	7160	7110	7040	7255	7135	56	2150	500	5160	10	1	11270000	816	4.58	0.80	12	0.11	1581.00	9083.00	9990	20230419	-27.53	6800	20231026	6.47	9990	-27.53	20230419	6800	6.47	20231026	9990	-27.53	20230419	6800	6.47	20231026	0.72	N	036670	500	56 억		208043	N	N	0	N	00	N
27	20231127	150442	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	60	2	0.84	81174940	11346	438.58	7110	7260	7090	9330	5030	7180	7154.50	1.85	0	56	7280	7230	7160	7110	7040	7255	7135	56	2150	500	5160	10	1	11270000	816	4.58	0.80	12	0.10	1581.00	9083.00	9990	20230419	-27.53	6800	20231026	6.47	9990	-27.53	20230419	6800	6.47	20231026	9990	-27.53	20230419	6800	6.47	20231026	0.72	N	036670	500	56 억		208043	N	N	0	N	00	N
28	20231127	140447	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	60	2	0.84	78487180	10974	424.20	7110	7260	7090	9330	5030	7180	7152.10	1.85	0	56	7280	7230	7160	7110	7040	7255	7135	56	2150	500	5160	10	1	11270000	816	4.58	0.80	12	0.10	1581.00	9083.00	9990	20230419	-27.53	6800	20231026	6.47	9990	-27.53	20230419	6800	6.47	20231026	9990	-27.53	20230419	6800	6.47	20231026	0.72	N	036670	500	56 억		208043	N	N	0	N	00	N
29	20231127	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	30	2	0.42	67892320	9505	367.41	7110	7260	7090	9330	5030	7180	7142.80	1.85	0	395	7280	7230	7160	7110	7040	7255	7135	56	2150	500	5160	10	1	11270000	813	4.56	0.79	12	0.08	1581.00	9083.00	9990	20230419	-27.83	6800	20231026	6.03	9990	-27.83	20230419	6800	6.03	20231026	9990	-27.83	20230419	6800	6.03	20231026	0.72	N	036670	500	56 억		208043	N	N	0	N	00	N
30	20231127	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	20	2	0.28	64374420	9015	348.47	7110	7260	7090	9330	5030	7180	7140.81	1.85	0	63	7280	7230	7160	7110	7040	7255	7135	56	2150	500	5160	10	1	11270000	811	4.55	0.79	12	0.08	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	9990	-27.93	20230419	6800	5.88	20231026	9990	-27.93	20230419	6800	5.88	20231026	0.72	N	036670	500	56 억		208043	N	N	0	N	00	N
31	20231127	110438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	80	2	1.11	61211960	8576	331.50	7110	7260	7090	9330	5030	7180	7137.59	1.85	0	81	7280	7230	7160	7110	7040	7255	7135	56	2150	500	5160	10	1	11270000	818	4.59	0.80	12	0.08	1581.00	9083.00	9990	20230419	-27.33	6800	20231026	6.76	9990	-27.33	20230419	6800	6.76	20231026	9990	-27.33	20230419	6800	6.76	20231026	0.72	N	036670	500	56 억		208043	N	N	0	N	00	N
32	20231127	100437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	30	2	0.42	46539700	6551	253.23	7110	7210	7090	9330	5030	7180	7104.21	1.85	0	195	7280	7230	7160	7110	7040	7255	7135	56	2150	500	5160	10	1	11270000	813	4.56	0.79	12	0.06	1581.00	9083.00	9990	20230419	-27.83	6800	20231026	6.03	9990	-27.83	20230419	6800	6.03	20231026	9990	-27.83	20230419	6800	6.03	20231026	0.72	N	036670	500	56 억		208043	N	N	0	N	00	N
33	20231127	090438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-70	5	-0.97	1180260	166	6.42	7110	7110	7110	9330	5030	7180	7110.00	1.85	0	0	7280	7230	7160	7110	7040	7255	7135	56	2150	500	5160	10	1	11270000	801	4.50	0.78	12	0.00	1581.00	9083.00	9990	20230419	-28.83	6800	20231026	4.56	9990	-28.83	20230419	6800	4.56	20231026	9990	-28.83	20230419	6800	4.56	20231026	0.72	N	036670	500	56 억		208043	N	N	0	N	00	N
34	20231124	160434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	40	2	0.56	18487960	2583	91.69	7090	7210	7090	9280	5000	7140	7157.55	1.85	0	-81	7293	7216	7153	7076	7013	7255	7115	56	2140	500	5140	10	1	11270000	809	4.54	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.13	6800	20231026	5.59	9990	-28.13	20230419	6800	5.59	20231026	9990	-28.13	20230419	6800	5.59	20231026	0.72	N	036670	500	56 억		208124	N	N	0	N	00	N
35	20231124	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	0	3	0.00	12931030	1808	64.18	7090	7210	7090	9280	5000	7140	7152.12	1.85	0	-80	7293	7216	7153	7076	7013	7255	7115	56	2140	500	5140	10	1	11270000	805	4.52	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.53	6800	20231026	5.00	9990	-28.53	20230419	6800	5.00	20231026	9990	-28.53	20230419	6800	5.00	20231026	0.72	N	036670	500	56 억		208124	N	N	0	N	00	N
36	20231124	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	10	2	0.14	9116910	1274	45.23	7090	7210	7090	9280	5000	7140	7156.13	1.85	0	-79	7293	7216	7153	7076	7013	7255	7115	56	2140	500	5140	10	1	11270000	806	4.52	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.43	6800	20231026	5.15	9990	-28.43	20230419	6800	5.15	20231026	9990	-28.43	20230419	6800	5.15	20231026	0.72	N	036670	500	56 억		208124	N	N	0	N	00	N
37	20231124	130439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	20	2	0.28	6691410	935	33.19	7090	7210	7090	9280	5000	7140	7156.59	1.85	0	-57	7293	7216	7153	7076	7013	7255	7115	56	2140	500	5140	10	1	11270000	807	4.53	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.33	6800	20231026	5.29	9990	-28.33	20230419	6800	5.29	20231026	9990	-28.33	20230419	6800	5.29	20231026	0.72	N	036670	500	56 억		208124	N	N	0	N	00	N
38	20231124	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	10	2	0.14	5975520	835	29.64	7090	7210	7090	9280	5000	7140	7156.31	1.85	0	-57	7293	7216	7153	7076	7013	7255	7115	56	2140	500	5140	10	1	11270000	806	4.52	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.43	6800	20231026	5.15	9990	-28.43	20230419	6800	5.15	20231026	9990	-28.43	20230419	6800	5.15	20231026	0.72	N	036670	500	56 억		208124	N	N	0	N	00	N
39	20231124	110440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	20	2	0.28	5124660	716	25.42	7090	7210	7090	9280	5000	7140	7157.35	1.85	0	-57	7293	7216	7153	7076	7013	7255	7115	56	2140	500	5140	10	1	11270000	807	4.53	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.33	6800	20231026	5.29	9990	-28.33	20230419	6800	5.29	20231026	9990	-28.33	20230419	6800	5.29	20231026	0.72	N	036670	500	56 억		208124	N	N	0	N	00	N
40	20231124	100438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	20	2	0.28	2923030	409	14.52	7090	7210	7090	9280	5000	7140	7146.77	1.85	0	-56	7293	7216	7153	7076	7013	7255	7115	56	2140	500	5140	10	1	11270000	807	4.53	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.33	6800	20231026	5.29	9990	-28.33	20230419	6800	5.29	20231026	9990	-28.33	20230419	6800	5.29	20231026	0.72	N	036670	500	56 억		208124	N	N	0	N	00	N
41	20231124	090439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	10	2	0.14	1099010	155	5.50	7090	7150	7090	9280	5000	7140	7090.39	1.85	0	0	7293	7216	7153	7076	7013	7255	7115	56	2140	500	5140	10	1	11270000	806	4.52	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.43	6800	20231026	5.15	9990	-28.43	20230419	6800	5.15	20231026	9990	-28.43	20230419	6800	5.15	20231026	0.72	N	036670	500	56 억		208124	N	N	0	N	00	N
42	20231123	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-30	5	-0.42	20107070	2804	17.89	7090	7230	7090	9320	5020	7170	7170.97	1.85	0	3	7343	7256	7133	7046	6923	7300	7090	56	2150	500	5160	10	1	11270000	805	4.52	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.53	6800	20231026	5.00	9990	-28.53	20230419	6800	5.00	20231026	9990	-28.53	20230419	6800	5.00	20231026	0.72	N	036670	500	56 억		208121	N	N	0	N	00	N
43	20231123	150449	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	50	2	0.70	18434320	2570	16.39	7090	7230	7090	9320	5020	7170	7172.89	1.85	0	28	7343	7256	7133	7046	6923	7300	7090	56	2150	500	5160	10	1	11270000	814	4.57	0.79	12	0.02	1581.00	9083.00	9990	20230419	-27.73	6800	20231026	6.18	9990	-27.73	20230419	6800	6.18	20231026	9990	-27.73	20230419	6800	6.18	20231026	0.72	N	036670	500	56 억		208121	N	N	0	N	00	N
44	20231123	140443	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	30	2	0.42	12519650	1749	11.16	7090	7230	7090	9320	5020	7170	7158.18	1.85	0	65	7343	7256	7133	7046	6923	7300	7090	56	2150	500	5160	10	1	11270000	811	4.55	0.79	12	0.02	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	9990	-27.93	20230419	6800	5.88	20231026	9990	-27.93	20230419	6800	5.88	20231026	0.72	N	036670	500	56 억		208121	N	N	0	N	00	N
45	20231123	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	0	3	0.00	11311630	1580	10.08	7090	7230	7090	9320	5020	7170	7159.26	1.85	0	69	7343	7256	7133	7046	6923	7300	7090	56	2150	500	5160	10	1	11270000	808	4.54	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.23	6800	20231026	5.44	9990	-28.23	20230419	6800	5.44	20231026	9990	-28.23	20230419	6800	5.44	20231026	0.72	N	036670	500	56 억		208121	N	N	0	N	00	N
46	20231123	120439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	30	2	0.42	7053430	983	6.27	7090	7230	7090	9320	5020	7170	7175.41	1.85	0	67	7343	7256	7133	7046	6923	7300	7090	56	2150	500	5160	10	1	11270000	811	4.55	0.79	12	0.01	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	9990	-27.93	20230419	6800	5.88	20231026	9990	-27.93	20230419	6800	5.88	20231026	0.72	N	036670	500	56 억		208121	N	N	0	N	00	N
47	20231123	110448	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	30	2	0.42	5969210	832	5.31	7090	7230	7090	9320	5020	7170	7174.53	1.85	0	68	7343	7256	7133	7046	6923	7300	7090	56	2150	500	5160	10	1	11270000	811	4.55	0.79	12	0.01	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	9990	-27.93	20230419	6800	5.88	20231026	9990	-27.93	20230419	6800	5.88	20231026	0.72	N	036670	500	56 억		208121	N	N	0	N	00	N
48	20231123	100440	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	30	2	0.42	5069530	707	4.51	7090	7230	7090	9320	5020	7170	7170.48	1.85	0	69	7343	7256	7133	7046	6923	7300	7090	56	2150	500	5160	10	1	11270000	811	4.55	0.79	12	0.01	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	9990	-27.93	20230419	6800	5.88	20231026	9990	-27.93	20230419	6800	5.88	20231026	0.72	N	036670	500	56 억		208121	N	N	0	N	00	N
49	20231123	090436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-60	5	-0.84	1212770	171	1.09	7090	7110	7090	9320	5020	7170	7092.22	1.85	0	19	7343	7256	7133	7046	6923	7300	7090	56	2150	500	5160	10	1	11270000	801	4.50	0.78	12	0.00	1581.00	9083.00	9990	20230419	-28.83	6800	20231026	4.56	9990	-28.83	20230419	6800	4.56	20231026	9990	-28.83	20230419	6800	4.56	20231026	0.72	N	036670	500	56 억		208121	N	N	0	N	00	N
50	20231122	160424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	50	2	0.70	112126870	15676	260.23	7010	7220	7010	9250	4990	7120	7152.77	1.84	0	210	7226	7172	7066	7012	6906	7200	7040	56	2130	500	5120	10	1	11270000	808	4.54	0.79	12	0.14	1581.00	9083.00	9990	20230419	-28.23	6800	20231026	5.44	9990	-28.23	20230419	6800	5.44	20231026	9990	-28.23	20230419	6800	5.44	20231026	0.73	N	036670	500	56 억		207911	N	N	0	N	00	N
51	20231122	150433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	90	2	1.26	104163740	14570	241.87	7010	7220	7010	9250	4990	7120	7149.19	1.84	0	249	7226	7172	7066	7012	6906	7200	7040	56	2130	500	5120	10	1	11270000	813	4.56	0.79	12	0.13	1581.00	9083.00	9990	20230419	-27.83	6800	20231026	6.03	9990	-27.83	20230419	6800	6.03	20231026	9990	-27.83	20230419	6800	6.03	20231026	0.73	N	036670	500	56 억		207911	N	N	0	N	00	N
52	20231122	140426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	40	2	0.56	79089900	11063	183.65	7010	7220	7010	9250	4990	7120	7149.05	1.84	0	207	7226	7172	7066	7012	6906	7200	7040	56	2130	500	5120	10	1	11270000	807	4.53	0.79	12	0.10	1581.00	9083.00	9990	20230419	-28.33	6800	20231026	5.29	9990	-28.33	20230419	6800	5.29	20231026	9990	-28.33	20230419	6800	5.29	20231026	0.73	N	036670	500	56 억		207911	N	N	0	N	00	N
53	20231122	130442	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	80	2	1.12	49559450	6944	115.27	7010	7210	7010	9250	4990	7120	7137.02	1.84	0	36	7226	7172	7066	7012	6906	7200	7040	56	2130	500	5120	10	1	11270000	811	4.55	0.79	12	0.06	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	9990	-27.93	20230419	6800	5.88	20231026	9990	-27.93	20230419	6800	5.88	20231026	0.73	N	036670	500	56 억		207911	N	N	0	N	00	N
54	20231122	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	10	2	0.14	23006440	3228	53.59	7010	7170	7010	9250	4990	7120	7127.15	1.84	0	38	7226	7172	7066	7012	6906	7200	7040	56	2130	500	5120	10	1	11270000	804	4.51	0.78	12	0.03	1581.00	9083.00	9990	20230419	-28.63	6800	20231026	4.85	9990	-28.63	20230419	6800	4.85	20231026	9990	-28.63	20230419	6800	4.85	20231026	0.73	N	036670	500	56 억		207911	N	N	0	N	00	N
55	20231122	110501	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	20	2	0.28	10545560	1483	24.62	7010	7140	7010	9250	4990	7120	7110.96	1.84	0	38	7226	7172	7066	7012	6906	7200	7040	56	2130	500	5120	10	1	11270000	805	4.52	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.53	6800	20231026	5.00	9990	-28.53	20230419	6800	5.00	20231026	9990	-28.53	20230419	6800	5.00	20231026	0.73	N	036670	500	56 억		207911	N	N	0	N	00	N
56	20231122	100449	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	0	3	0.00	7928860	1116	18.53	7010	7140	7010	9250	4990	7120	7104.71	1.84	0	40	7226	7172	7066	7012	6906	7200	7040	56	2130	500	5120	10	1	11270000	802	4.50	0.78	12	0.01	1581.00	9083.00	9990	20230419	-28.73	6800	20231026	4.71	9990	-28.73	20230419	6800	4.71	20231026	9990	-28.73	20230419	6800	4.71	20231026	0.73	N	036670	500	56 억		207911	N	N	0	N	00	N
57	20231122	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-60	5	-0.84	1079740	154	2.56	7010	7060	7010	9250	4990	7120	7011.30	1.84	0	4	7226	7172	7066	7012	6906	7200	7040	56	2130	500	5120	10	1	11270000	796	4.47	0.78	12	0.00	1581.00	9083.00	9990	20230419	-29.33	6800	20231026	3.82	9990	-29.33	20230419	6800	3.82	20231026	9990	-29.33	20230419	6800	3.82	20231026	0.73	N	036670	500	56 억		207911	N	N	0	N	00	N
58	20231121	160429	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7120	160	2	2.30	42379730	6021	38.10	6960	7120	6960	9040	4880	6960	7037.97	1.84	0	201	7046	7002	6966	6922	6886	7000	6920	56	2080	500	5010	10	1	11270000	802	4.50	0.78	12	0.05	1581.00	9083.00	9990	20230419	-28.73	6800	20231026	4.71	9990	-28.73	20230419	6800	4.71	20231026	9990	-28.73	20230419	6800	4.71	20231026	0.71	N	036670	500	56 억		207710	N	N	0	N	00	N
59	20231121	150430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7080	120	2	1.72	39045300	5552	35.13	6960	7080	6960	9040	4880	6960	7032.65	1.84	0	66	7046	7002	6966	6922	6886	7000	6920	56	2080	500	5010	10	1	11270000	798	4.48	0.78	12	0.05	1581.00	9083.00	9990	20230419	-29.13	6800	20231026	4.12	9990	-29.13	20230419	6800	4.12	20231026	9990	-29.13	20230419	6800	4.12	20231026	0.71	N	036670	500	56 억		207710	N	N	0	N	00	N
60	20231121	140424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7060	100	2	1.44	35885890	5104	32.30	6960	7060	6960	9040	4880	6960	7030.93	1.84	0	-12	7046	7002	6966	6922	6886	7000	6920	56	2080	500	5010	10	1	11270000	796	4.47	0.78	12	0.05	1581.00	9083.00	9990	20230419	-29.33	6800	20231026	3.82	9990	-29.33	20230419	6800	3.82	20231026	9990	-29.33	20230419	6800	3.82	20231026	0.71	N	036670	500	56 억		207710	N	N	0	N	00	N
61	20231121	130423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7030	70	2	1.01	12452000	1775	11.23	6960	7050	6960	9040	4880	6960	7015.21	1.84	0	0	7046	7002	6966	6922	6886	7000	6920	56	2080	500	5010	10	1	11270000	792	4.45	0.77	12	0.02	1581.00	9083.00	9990	20230419	-29.63	6800	20231026	3.38	9990	-29.63	20230419	6800	3.38	20231026	9990	-29.63	20230419	6800	3.38	20231026	0.71	N	036670	500	56 억		207710	N	N	0	N	00	N
62	20231121	120423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7030	70	2	1.01	11307030	1612	10.20	6960	7050	6960	9040	4880	6960	7014.29	1.84	0	0	7046	7002	6966	6922	6886	7000	6920	56	2080	500	5010	10	1	11270000	792	4.45	0.77	12	0.01	1581.00	9083.00	9990	20230419	-29.63	6800	20231026	3.38	9990	-29.63	20230419	6800	3.38	20231026	9990	-29.63	20230419	6800	3.38	20231026	0.71	N	036670	500	56 억		207710	N	N	0	N	00	N
63	20231121	110422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7030	70	2	1.01	8870950	1265	8.01	6960	7050	6960	9040	4880	6960	7012.61	1.84	0	0	7046	7002	6966	6922	6886	7000	6920	56	2080	500	5010	10	1	11270000	792	4.45	0.77	12	0.01	1581.00	9083.00	9990	20230419	-29.63	6800	20231026	3.38	9990	-29.63	20230419	6800	3.38	20231026	9990	-29.63	20230419	6800	3.38	20231026	0.71	N	036670	500	56 억		207710	N	N	0	N	00	N
64	20231121	100413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7000	40	2	0.57	4657940	666	4.21	6960	7020	6960	9040	4880	6960	6993.90	1.84	0	-4	7046	7002	6966	6922	6886	7000	6920	56	2080	500	5010	10	1	11270000	789	4.43	0.77	12	0.01	1581.00	9083.00	9990	20230419	-29.93	6800	20231026	2.94	9990	-29.93	20230419	6800	2.94	20231026	9990	-29.93	20230419	6800	2.94	20231026	0.71	N	036670	500	56 억		207710	N	N	0	N	00	N
65	20231121	090418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7000	40	2	0.57	2086810	299	1.89	6960	7000	6960	9040	4880	6960	6979.30	1.84	0	-31	7046	7002	6966	6922	6886	7000	6920	56	2080	500	5010	10	1	11270000	789	4.43	0.77	12	0.00	1581.00	9083.00	9990	20230419	-29.93	6800	20231026	2.94	9990	-29.93	20230419	6800	2.94	20231026	9990	-29.93	20230419	6800	2.94	20231026	0.71	N	036670	500	56 억		207710	N	N	0	N	00	N
66	20231120	160420	57	100.00	KOSDAQ		화학	N	N	N	N		N	6960	0	3	0.00	110026940	15802	112.56	6960	7010	6930	9040	4880	6960	6962.85	1.83	0	965	7100	7030	6940	6870	6780	6985	6825	56	2080	500	5010	10	1	11270000	784	4.40	0.77	12	0.14	1581.00	9083.00	9990	20230419	-30.33	6800	20231026	2.35	9990	-30.33	20230419	6800	2.35	20231026	9990	-30.33	20230419	6800	2.35	20231026	0.71	N	036670	500	56 억		206745	N	N	0	N	00	N
67	20231120	150423	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	30	2	0.43	104924260	15069	107.34	6960	7010	6930	9040	4880	6960	6962.92	1.83	0	957	7100	7030	6940	6870	6780	6985	6825	56	2080	500	5010	10	1	11270000	788	4.42	0.77	12	0.13	1581.00	9083.00	9990	20230419	-30.03	6800	20231026	2.79	9990	-30.03	20230419	6800	2.79	20231026	9990	-30.03	20230419	6800	2.79	20231026	0.71	N	036670	500	56 억		206745	N	N	0	N	00	N
68	20231120	140424	57	100.00	KOSDAQ		화학	N	N	N	N		N	6950	-10	5	-0.14	104106100	14952	106.50	6960	7010	6930	9040	4880	6960	6962.69	1.83	0	955	7100	7030	6940	6870	6780	6985	6825	56	2080	500	5010	10	1	11270000	783	4.40	0.77	12	0.13	1581.00	9083.00	9990	20230419	-30.43	6800	20231026	2.21	9990	-30.43	20230419	6800	2.21	20231026	9990	-30.43	20230419	6800	2.21	20231026	0.71	N	036670	500	56 억		206745	N	N	0	N	00	N
69	20231120	130421	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	30	2	0.43	90156880	12953	92.26	6960	7010	6930	9040	4880	6960	6960.31	1.83	0	597	7100	7030	6940	6870	6780	6985	6825	56	2080	500	5010	10	1	11270000	788	4.42	0.77	12	0.11	1581.00	9083.00	9990	20230419	-30.03	6800	20231026	2.79	9990	-30.03	20230419	6800	2.79	20231026	9990	-30.03	20230419	6800	2.79	20231026	0.71	N	036670	500	56 억		206745	N	N	0	N	00	N
70	20231120	120420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	40	2	0.57	89444700	12851	91.54	6960	7010	6930	9040	4880	6960	6960.14	1.83	0	580	7100	7030	6940	6870	6780	6985	6825	56	2080	500	5010	10	1	11270000	789	4.43	0.77	12	0.11	1581.00	9083.00	9990	20230419	-29.93	6800	20231026	2.94	9990	-29.93	20230419	6800	2.94	20231026	9990	-29.93	20230419	6800	2.94	20231026	0.71	N	036670	500	56 억		206745	N	N	0	N	00	N
71	20231120	110419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	40	2	0.57	87391680	12557	89.44	6960	7010	6930	9040	4880	6960	6959.60	1.83	0	577	7100	7030	6940	6870	6780	6985	6825	56	2080	500	5010	10	1	11270000	789	4.43	0.77	12	0.11	1581.00	9083.00	9990	20230419	-29.93	6800	20231026	2.94	9990	-29.93	20230419	6800	2.94	20231026	9990	-29.93	20230419	6800	2.94	20231026	0.71	N	036670	500	56 억		206745	N	N	0	N	00	N
72	20231120	100419	57	100.00	KOSDAQ		화학	N	N	N	N		N	6950	-10	5	-0.14	62333940	8962	63.84	6960	7010	6930	9040	4880	6960	6955.36	1.83	0	567	7100	7030	6940	6870	6780	6985	6825	56	2080	500	5010	10	1	11270000	783	4.40	0.77	12	0.08	1581.00	9083.00	9990	20230419	-30.43	6800	20231026	2.21	9990	-30.43	20230419	6800	2.21	20231026	9990	-30.43	20230419	6800	2.21	20231026	0.71	N	036670	500	56 억		206745	N	N	0	N	00	N
73	20231120	090422	57	100.00	KOSDAQ		화학	N	N	N	N		N	6970	10	2	0.14	1266940	182	1.30	6960	6970	6960	9040	4880	6960	6961.21	1.83	0	22	7100	7030	6940	6870	6780	6985	6825	56	2080	500	5010	10	1	11270000	786	4.41	0.77	12	0.00	1581.00	9083.00	9990	20230419	-30.23	6800	20231026	2.50	9990	-30.23	20230419	6800	2.50	20231026	9990	-30.23	20230419	6800	2.50	20231026	0.71	N	036670	500	56 억		206745	N	N	0	N	00	N
74	20231117	160430	57	100.00	KOSDAQ		화학	N	N	N	N		N	6960	50	2	0.72	97177980	14039	118.86	7010	7010	6850	8980	4840	6910	6921.99	1.83	0	-52	7043	6976	6943	6876	6843	6960	6860	56	2070	500	4970	10	1	11270000	784	4.40	0.77	12	0.12	1581.00	9083.00	9990	20230419	-30.33	6800	20231026	2.35	9990	-30.33	20230419	6800	2.35	20231026	9990	-30.33	20230419	6800	2.35	20231026	0.72	N	036670	500	56 억		206797	N	N	0	N	00	N
75	20231117	150432	57	100.00	KOSDAQ		화학	N	N	N	N		N	6960	50	2	0.72	95904300	13856	117.31	7010	7010	6850	8980	4840	6910	6921.50	1.83	0	-72	7043	6976	6943	6876	6843	6960	6860	56	2070	500	4970	10	1	11270000	784	4.40	0.77	12	0.12	1581.00	9083.00	9990	20230419	-30.33	6800	20231026	2.35	9990	-30.33	20230419	6800	2.35	20231026	9990	-30.33	20230419	6800	2.35	20231026	0.72	N	036670	500	56 억		206797	N	N	0	N	00	N
76	20231117	140432	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	-30	5	-0.43	78963830	11409	96.60	7010	7010	6850	8980	4840	6910	6921.19	1.83	0	89	7043	6976	6943	6876	6843	6960	6860	56	2070	500	4970	10	1	11270000	775	4.35	0.76	12	0.10	1581.00	9083.00	9990	20230419	-31.13	6800	20231026	1.18	9990	-31.13	20230419	6800	1.18	20231026	9990	-31.13	20230419	6800	1.18	20231026	0.72	N	036670	500	56 억		206797	N	N	0	N	00	N
77	20231117	130429	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	70	2	1.01	27162000	3892	32.95	7010	7010	6930	8980	4840	6910	6978.93	1.83	0	-72	7043	6976	6943	6876	6843	6960	6860	56	2070	500	4970	10	1	11270000	787	4.41	0.77	12	0.03	1581.00	9083.00	9990	20230419	-30.13	6800	20231026	2.65	9990	-30.13	20230419	6800	2.65	20231026	9990	-30.13	20230419	6800	2.65	20231026	0.72	N	036670	500	56 억		206797	N	N	0	N	00	N
78	20231117	120429	57	100.00	KOSDAQ		화학	N	N	N	N		N	6970	60	2	0.87	21718560	3111	26.34	7010	7010	6930	8980	4840	6910	6981.22	1.83	0	-72	7043	6976	6943	6876	6843	6960	6860	56	2070	500	4970	10	1	11270000	786	4.41	0.77	12	0.03	1581.00	9083.00	9990	20230419	-30.23	6800	20231026	2.50	9990	-30.23	20230419	6800	2.50	20231026	9990	-30.23	20230419	6800	2.50	20231026	0.72	N	036670	500	56 억		206797	N	N	0	N	00	N
79	20231117	110432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	90	2	1.30	5822000	833	7.05	7010	7010	6930	8980	4840	6910	6989.20	1.83	0	-72	7043	6976	6943	6876	6843	6960	6860	56	2070	500	4970	10	1	11270000	789	4.43	0.77	12	0.01	1581.00	9083.00	9990	20230419	-29.93	6800	20231026	2.94	9990	-29.93	20230419	6800	2.94	20231026	9990	-29.93	20230419	6800	2.94	20231026	0.72	N	036670	500	56 억		206797	N	N	0	N	00	N
80	20231117	100431	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	70	2	1.01	3030560	434	3.67	7010	7010	6930	8980	4840	6910	6982.86	1.83	0	-55	7043	6976	6943	6876	6843	6960	6860	56	2070	500	4970	10	1	11270000	787	4.41	0.77	12	0.00	1581.00	9083.00	9990	20230419	-30.13	6800	20231026	2.65	9990	-30.13	20230419	6800	2.65	20231026	9990	-30.13	20230419	6800	2.65	20231026	0.72	N	036670	500	56 억		206797	N	N	0	N	00	N
81	20231117	090431	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	70	2	1.01	1464820	209	1.77	7010	7010	6980	8980	4840	6910	7008.71	1.83	0	-9	7043	6976	6943	6876	6843	6960	6860	56	2070	500	4970	10	1	11270000	787	4.41	0.77	12	0.00	1581.00	9083.00	9990	20230419	-30.13	6800	20231026	2.65	9990	-30.13	20230419	6800	2.65	20231026	9990	-30.13	20230419	6800	2.65	20231026	0.72	N	036670	500	56 억		206797	N	N	0	N	00	N
82	20231116	160430	57	100.00	KOSDAQ		화학	N	N	N	N		N	6920	-70	5	-1.00	74160300	10633	140.15	7010	7010	6920	9080	4900	6990	6974.54	1.83	0	455	7190	7090	7040	6940	6890	7065	6915	56	2090	500	5030	10	1	11270000	780	4.38	0.76	12	0.09	1581.00	9083.00	9990	20230419	-30.73	6800	20231026	1.76	9990	-30.73	20230419	6800	1.76	20231026	9990	-30.73	20230419	6800	1.76	20231026	0.72	N	036670	500	56 억		206772	N	N	0	N	00	N
83	20231116	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	-60	5	-0.86	65640100	9405	123.96	7010	7010	6920	9080	4900	6990	6979.28	1.83	0	455	7190	7090	7040	6940	6890	7065	6915	56	2090	500	5030	10	1	11270000	781	4.38	0.76	12	0.08	1581.00	9083.00	9990	20230419	-30.63	6800	20231026	1.91	9990	-30.63	20230419	6800	1.91	20231026	9990	-30.63	20230419	6800	1.91	20231026	0.72	N	036670	500	56 억		206772	N	N	0	N	00	N
84	20231116	140419	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	-10	5	-0.14	41162850	5885	77.57	7010	7010	6940	9080	4900	6990	6994.54	1.83	0	25	7190	7090	7040	6940	6890	7065	6915	56	2090	500	5030	10	1	11270000	787	4.41	0.77	12	0.05	1581.00	9083.00	9990	20230419	-30.13	6800	20231026	2.65	9990	-30.13	20230419	6800	2.65	20231026	9990	-30.13	20230419	6800	2.65	20231026	0.72	N	036670	500	56 억		206772	N	N	0	N	00	N
85	20231116	130428	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	-10	5	-0.14	39338710	5624	74.13	7010	7010	6940	9080	4900	6990	6994.79	1.83	0	25	7190	7090	7040	6940	6890	7065	6915	56	2090	500	5030	10	1	11270000	787	4.41	0.77	12	0.05	1581.00	9083.00	9990	20230419	-30.13	6800	20231026	2.65	9990	-30.13	20230419	6800	2.65	20231026	9990	-30.13	20230419	6800	2.65	20231026	0.72	N	036670	500	56 억		206772	N	N	0	N	00	N
86	20231116	120430	57	100.00	KOSDAQ		화학	N	N	N	N		N	6970	-20	5	-0.29	37716960	5392	71.07	7010	7010	6940	9080	4900	6990	6994.99	1.83	0	25	7190	7090	7040	6940	6890	7065	6915	56	2090	500	5030	10	1	11270000	786	4.41	0.77	12	0.05	1581.00	9083.00	9990	20230419	-30.23	6800	20231026	2.50	9990	-30.23	20230419	6800	2.50	20231026	9990	-30.23	20230419	6800	2.50	20231026	0.72	N	036670	500	56 억		206772	N	N	0	N	00	N
87	20231116	110427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	10	2	0.14	34565680	4940	65.11	7010	7010	6940	9080	4900	6990	6997.10	1.83	0	25	7190	7090	7040	6940	6890	7065	6915	56	2090	500	5030	10	1	11270000	789	4.43	0.77	12	0.04	1581.00	9083.00	9990	20230419	-29.93	6800	20231026	2.94	9990	-29.93	20230419	6800	2.94	20231026	9990	-29.93	20230419	6800	2.94	20231026	0.72	N	036670	500	56 억		206772	N	N	0	N	00	N
88	20231116	100427	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	0	3	0.00	21749040	3107	40.95	7010	7010	6990	9080	4900	6990	7000.01	1.83	0	4	7190	7090	7040	6940	6890	7065	6915	56	2090	500	5030	10	1	11270000	788	4.42	0.77	12	0.03	1581.00	9083.00	9990	20230419	-30.03	6800	20231026	2.79	9990	-30.03	20230419	6800	2.79	20231026	9990	-30.03	20230419	6800	2.79	20231026	0.72	N	036670	500	56 억		206772	N	N	0	N	00	N
89	20231116	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	0	3	0.00	0	0	0.00	0	0	0	9080	4900	6990	0.00	1.83	0	0	7190	7090	7040	6940	6890	7065	6915	56	2090	500	5030	10	1	11270000	788	4.42	0.77	12	0.00	1581.00	9083.00	9990	20230419	-30.03	6800	20231026	2.79	9990	-30.03	20230419	6800	2.79	20231026	9990	-30.03	20230419	6800	2.79	20231026	0.72	N	036670	500	56 억		206772	N	N	0	N	00	N
90	20231115	160402	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	-40	5	-0.57	53332070	7584	403.19	7040	7140	6990	9130	4930	7030	7032.18	1.84	0	-62	7130	7080	7050	7000	6970	7070	6990	56	2100	500	5060	10	1	11270000	788	4.42	0.77	12	0.07	1581.00	9083.00	9990	20230419	-30.03	6800	20231026	2.79	9990	-30.03	20230419	6800	2.79	20231026	9990	-30.03	20230419	6800	2.79	20231026	0.72	N	036670	500	56 억		206834	N	N	0	N	00	N
91	20231115	150433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	-10	5	-0.14	43570040	6193	329.24	7040	7140	7010	9130	4930	7030	7035.37	1.84	0	1122	7130	7080	7050	7000	6970	7070	6990	56	2100	500	5060	10	1	11270000	791	4.44	0.77	12	0.05	1581.00	9083.00	9990	20230419	-29.73	6800	20231026	3.24	9990	-29.73	20230419	6800	3.24	20231026	9990	-29.73	20230419	6800	3.24	20231026	0.72	N	036670	500	56 억		206834	N	N	0	N	00	N
92	20231115	140435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	30	2	0.43	39257140	5579	296.60	7040	7140	7010	9130	4930	7030	7036.59	1.84	0	1123	7130	7080	7050	7000	6970	7070	6990	56	2100	500	5060	10	1	11270000	796	4.47	0.78	12	0.05	1581.00	9083.00	9990	20230419	-29.33	6800	20231026	3.82	9990	-29.33	20230419	6800	3.82	20231026	9990	-29.33	20230419	6800	3.82	20231026	0.72	N	036670	500	56 억		206834	N	N	0	N	00	N
93	20231115	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	40	2	0.57	18033660	2554	135.78	7040	7140	7030	9130	4930	7030	7060.95	1.84	0	-50	7130	7080	7050	7000	6970	7070	6990	56	2100	500	5060	10	1	11270000	797	4.47	0.78	12	0.02	1581.00	9083.00	9990	20230419	-29.23	6800	20231026	3.97	9990	-29.23	20230419	6800	3.97	20231026	9990	-29.23	20230419	6800	3.97	20231026	0.72	N	036670	500	56 억		206834	N	N	0	N	00	N
94	20231115	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	40	2	0.57	14889510	2109	112.12	7040	7140	7030	9130	4930	7030	7059.99	1.84	0	-50	7130	7080	7050	7000	6970	7070	6990	56	2100	500	5060	10	1	11270000	797	4.47	0.78	12	0.02	1581.00	9083.00	9990	20230419	-29.23	6800	20231026	3.97	9990	-29.23	20230419	6800	3.97	20231026	9990	-29.23	20230419	6800	3.97	20231026	0.72	N	036670	500	56 억		206834	N	N	0	N	00	N
95	20231115	110437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	50	2	0.71	12258920	1737	92.34	7040	7140	7030	9130	4930	7030	7057.52	1.84	0	-50	7130	7080	7050	7000	6970	7070	6990	56	2100	500	5060	10	1	11270000	798	4.48	0.78	12	0.02	1581.00	9083.00	9990	20230419	-29.13	6800	20231026	4.12	9990	-29.13	20230419	6800	4.12	20231026	9990	-29.13	20230419	6800	4.12	20231026	0.72	N	036670	500	56 억		206834	N	N	0	N	00	N
96	20231115	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	40	2	0.57	10896670	1545	82.14	7040	7140	7030	9130	4930	7030	7052.86	1.84	0	-47	7130	7080	7050	7000	6970	7070	6990	56	2100	500	5060	10	1	11270000	797	4.47	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.23	6800	20231026	3.97	9990	-29.23	20230419	6800	3.97	20231026	9990	-29.23	20230419	6800	3.97	20231026	0.72	N	036670	500	56 억		206834	N	N	0	N	00	N
97	20231115	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	90	2	1.28	9796140	1390	73.90	7040	7140	7030	9130	4930	7030	7047.58	1.84	0	1	7130	7080	7050	7000	6970	7070	6990	56	2100	500	5060	10	1	11270000	802	4.50	0.78	12	0.01	1581.00	9083.00	9990	20230419	-28.73	6800	20231026	4.71	9990	-28.73	20230419	6800	4.71	20231026	9990	-28.73	20230419	6800	4.71	20231026	0.72	N	036670	500	56 억		206834	N	N	0	N	00	N
98	20231114	160427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	0	3	0.00	13282260	1881	108.73	7030	7100	7020	9130	4930	7030	7061.28	1.84	0	-117	7123	7076	7043	6996	6963	7060	6980	56	2100	500	5060	10	1	11270000	792	4.45	0.77	12	0.02	1581.00	9083.00	9990	20230419	-29.63	6800	20231026	3.38	9990	-29.63	20230419	6800	3.38	20231026	9990	-29.63	20230419	6800	3.38	20231026	0.73	N	036670	500	56 억		206951	N	N	0	N	00	N
99	20231114	150428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	30	2	0.43	11193780	1584	91.56	7030	7100	7020	9130	4930	7030	7066.78	1.84	0	-117	7123	7076	7043	6996	6963	7060	6980	56	2100	500	5060	10	1	11270000	796	4.47	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.33	6800	20231026	3.82	9990	-29.33	20230419	6800	3.82	20231026	9990	-29.33	20230419	6800	3.82	20231026	0.73	N	036670	500	56 억		206951	N	N	0	N	00	N
100	20231114	140427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	30	2	0.43	10911380	1544	89.25	7030	7100	7020	9130	4930	7030	7066.96	1.84	0	-117	7123	7076	7043	6996	6963	7060	6980	56	2100	500	5060	10	1	11270000	796	4.47	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.33	6800	20231026	3.82	9990	-29.33	20230419	6800	3.82	20231026	9990	-29.33	20230419	6800	3.82	20231026	0.73	N	036670	500	56 억		206951	N	N	0	N	00	N
101	20231114	130429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	0	3	0.00	5929240	841	48.61	7030	7090	7020	9130	4930	7030	7050.23	1.84	0	-78	7123	7076	7043	6996	6963	7060	6980	56	2100	500	5060	10	1	11270000	792	4.45	0.77	12	0.01	1581.00	9083.00	9990	20230419	-29.63	6800	20231026	3.38	9990	-29.63	20230419	6800	3.38	20231026	9990	-29.63	20230419	6800	3.38	20231026	0.73	N	036670	500	56 억		206951	N	N	0	N	00	N
102	20231114	120429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	40	2	0.57	5022130	712	41.16	7030	7090	7020	9130	4930	7030	7053.55	1.84	0	-72	7123	7076	7043	6996	6963	7060	6980	56	2100	500	5060	10	1	11270000	797	4.47	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.23	6800	20231026	3.97	9990	-29.23	20230419	6800	3.97	20231026	9990	-29.23	20230419	6800	3.97	20231026	0.73	N	036670	500	56 억		206951	N	N	0	N	00	N
103	20231114	110433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	40	2	0.57	2867670	406	23.47	7030	7090	7030	9130	4930	7030	7063.23	1.84	0	-44	7123	7076	7043	6996	6963	7060	6980	56	2100	500	5060	10	1	11270000	797	4.47	0.78	12	0.00	1581.00	9083.00	9990	20230419	-29.23	6800	20231026	3.97	9990	-29.23	20230419	6800	3.97	20231026	9990	-29.23	20230419	6800	3.97	20231026	0.73	N	036670	500	56 억		206951	N	N	0	N	00	N
104	20231114	100429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	50	2	0.71	1678260	238	13.76	7030	7090	7030	9130	4930	7030	7051.51	1.84	0	-42	7123	7076	7043	6996	6963	7060	6980	56	2100	500	5060	10	1	11270000	798	4.48	0.78	12	0.00	1581.00	9083.00	9990	20230419	-29.13	6800	20231026	4.12	9990	-29.13	20230419	6800	4.12	20231026	9990	-29.13	20230419	6800	4.12	20231026	0.73	N	036670	500	56 억		206951	N	N	0	N	00	N
105	20231114	090424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	0	3	0.00	393680	56	3.24	7030	7030	7030	9130	4930	7030	7030.00	1.84	0	0	7123	7076	7043	6996	6963	7060	6980	56	2100	500	5060	10	1	11270000	792	4.45	0.77	12	0.00	1581.00	9083.00	9990	20230419	-29.63	6800	20231026	3.38	9990	-29.63	20230419	6800	3.38	20231026	9990	-29.63	20230419	6800	3.38	20231026	0.73	N	036670	500	56 억		206951	N	N	0	N	00	N
106	20231113	160423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	-10	5	-0.14	12190420	1730	66.82	7040	7090	7010	9150	4930	7040	7046.49	1.84	0	-196	7093	7066	7043	7016	6993	7055	7005	56	2110	500	5060	10	1	11270000	792	4.45	0.77	12	0.02	1581.00	9083.00	9990	20230419	-29.63	6800	20231026	3.38	9990	-29.63	20230419	6800	3.38	20231026	9990	-29.63	20230419	6800	3.38	20231026	0.73	N	036670	500	56 억		207147	N	N	0	N	00	N
107	20231113	150421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	10	2	0.14	11740460	1666	64.35	7040	7090	7010	9150	4930	7040	7047.09	1.84	0	-191	7093	7066	7043	7016	6993	7055	7005	56	2110	500	5060	10	1	11270000	795	4.46	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.43	6800	20231026	3.68	9990	-29.43	20230419	6800	3.68	20231026	9990	-29.43	20230419	6800	3.68	20231026	0.73	N	036670	500	56 억		207147	N	N	0	N	00	N
108	20231113	140419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	10	2	0.14	10505040	1490	57.55	7040	7090	7040	9150	4930	7040	7050.36	1.84	0	-191	7093	7066	7043	7016	6993	7055	7005	56	2110	500	5060	10	1	11270000	795	4.46	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.43	6800	20231026	3.68	9990	-29.43	20230419	6800	3.68	20231026	9990	-29.43	20230419	6800	3.68	20231026	0.73	N	036670	500	56 억		207147	N	N	0	N	00	N
109	20231113	130419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	10	2	0.14	8758750	1242	47.97	7040	7090	7040	9150	4930	7040	7052.13	1.84	0	-80	7093	7066	7043	7016	6993	7055	7005	56	2110	500	5060	10	1	11270000	795	4.46	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.43	6800	20231026	3.68	9990	-29.43	20230419	6800	3.68	20231026	9990	-29.43	20230419	6800	3.68	20231026	0.73	N	036670	500	56 억		207147	N	N	0	N	00	N
110	20231113	120420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	50	2	0.71	6332220	898	34.69	7040	7090	7040	9150	4930	7040	7051.47	1.84	0	-76	7093	7066	7043	7016	6993	7055	7005	56	2110	500	5060	10	1	11270000	799	4.48	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.03	6800	20231026	4.26	9990	-29.03	20230419	6800	4.26	20231026	9990	-29.03	20230419	6800	4.26	20231026	0.73	N	036670	500	56 억		207147	N	N	0	N	00	N
111	20231113	110419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	40	2	0.57	5837330	828	31.98	7040	7080	7040	9150	4930	7040	7049.92	1.84	0	-41	7093	7066	7043	7016	6993	7055	7005	56	2110	500	5060	10	1	11270000	798	4.48	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.13	6800	20231026	4.12	9990	-29.13	20230419	6800	4.12	20231026	9990	-29.13	20230419	6800	4.12	20231026	0.73	N	036670	500	56 억		207147	N	N	0	N	00	N
112	20231113	100418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	30	2	0.43	2360620	335	12.94	7040	7070	7040	9150	4930	7040	7046.63	1.84	0	12	7093	7066	7043	7016	6993	7055	7005	56	2110	500	5060	10	1	11270000	797	4.47	0.78	12	0.00	1581.00	9083.00	9990	20230419	-29.23	6800	20231026	3.97	9990	-29.23	20230419	6800	3.97	20231026	9990	-29.23	20230419	6800	3.97	20231026	0.73	N	036670	500	56 억		207147	N	N	0	N	00	N
113	20231113	090420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	10	2	0.14	1021010	145	5.60	7040	7050	7040	9150	4930	7040	7041.45	1.84	0	19	7093	7066	7043	7016	6993	7055	7005	56	2110	500	5060	10	1	11270000	795	4.46	0.78	12	0.00	1581.00	9083.00	9990	20230419	-29.43	6800	20231026	3.68	9990	-29.43	20230419	6800	3.68	20231026	9990	-29.43	20230419	6800	3.68	20231026	0.73	N	036670	500	56 억		207147	N	N	0	N	00	N
114	20231110	160437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	-60	5	-0.85	18199310	2586	29.21	7070	7070	7020	9230	4970	7100	7037.63	1.84	0	-179	7200	7150	7070	7020	6940	7175	7045	56	2130	500	5110	10	1	11270000	793	4.45	0.78	12	0.02	1581.00	9083.00	9990	20230419	-29.53	6800	20231026	3.53	9990	-29.53	20230419	6800	3.53	20231026	9990	-29.53	20230419	6800	3.53	20231026	0.74	N	036670	500	56 억		207326	N	N	0	N	00	N
115	20231110	150427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-40	5	-0.56	13066210	1857	20.98	7070	7070	7020	9230	4970	7100	7036.19	1.84	0	-143	7200	7150	7070	7020	6940	7175	7045	56	2130	500	5110	10	1	11270000	796	4.47	0.78	12	0.02	1581.00	9083.00	9990	20230419	-29.33	6800	20231026	3.82	9990	-29.33	20230419	6800	3.82	20231026	9990	-29.33	20230419	6800	3.82	20231026	0.74	N	036670	500	56 억		207326	N	N	0	N	00	N
116	20231110	140423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-30	5	-0.42	10641110	1513	17.09	7070	7070	7020	9230	4970	7100	7033.12	1.84	0	-122	7200	7150	7070	7020	6940	7175	7045	56	2130	500	5110	10	1	11270000	797	4.47	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.23	6800	20231026	3.97	9990	-29.23	20230419	6800	3.97	20231026	9990	-29.23	20230419	6800	3.97	20231026	0.74	N	036670	500	56 억		207326	N	N	0	N	00	N
117	20231110	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	-60	5	-0.85	9758530	1388	15.68	7070	7070	7020	9230	4970	7100	7030.64	1.84	0	-92	7200	7150	7070	7020	6940	7175	7045	56	2130	500	5110	10	1	11270000	793	4.45	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.53	6800	20231026	3.53	9990	-29.53	20230419	6800	3.53	20231026	9990	-29.53	20230419	6800	3.53	20231026	0.74	N	036670	500	56 억		207326	N	N	0	N	00	N
118	20231110	120424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-40	5	-0.56	9582150	1363	15.40	7070	7070	7020	9230	4970	7100	7030.19	1.84	0	-73	7200	7150	7070	7020	6940	7175	7045	56	2130	500	5110	10	1	11270000	796	4.47	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.33	6800	20231026	3.82	9990	-29.33	20230419	6800	3.82	20231026	9990	-29.33	20230419	6800	3.82	20231026	0.74	N	036670	500	56 억		207326	N	N	0	N	00	N
119	20231110	110421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	-70	5	-0.99	8190380	1165	13.16	7070	7070	7020	9230	4970	7100	7030.37	1.84	0	-73	7200	7150	7070	7020	6940	7175	7045	56	2130	500	5110	10	1	11270000	792	4.45	0.77	12	0.01	1581.00	9083.00	9990	20230419	-29.63	6800	20231026	3.38	9990	-29.63	20230419	6800	3.38	20231026	9990	-29.63	20230419	6800	3.38	20231026	0.74	N	036670	500	56 억		207326	N	N	0	N	00	N
120	20231110	100424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	-80	5	-1.13	7058730	1004	11.34	7070	7070	7020	9230	4970	7100	7030.61	1.84	0	-73	7200	7150	7070	7020	6940	7175	7045	56	2130	500	5110	10	1	11270000	791	4.44	0.77	12	0.01	1581.00	9083.00	9990	20230419	-29.73	6800	20231026	3.24	9990	-29.73	20230419	6800	3.24	20231026	9990	-29.73	20230419	6800	3.24	20231026	0.74	N	036670	500	56 억		207326	N	N	0	N	00	N
121	20231110	090417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	-50	5	-0.70	431030	61	0.69	7070	7070	7050	9230	4970	7100	7066.07	1.84	0	-13	7200	7150	7070	7020	6940	7175	7045	56	2130	500	5110	10	1	11270000	795	4.46	0.78	12	0.00	1581.00	9083.00	9990	20230419	-29.43	6800	20231026	3.68	9990	-29.43	20230419	6800	3.68	20231026	9990	-29.43	20230419	6800	3.68	20231026	0.74	N	036670	500	56 억		207326	N	N	0	N	00	N
122	20231109	160413	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-10	5	-0.14	62339260	8849	94.04	7090	7120	6990	9240	4980	7110	7044.78	1.84	0	-13	7190	7150	7120	7080	7050	7135	7065	56	2130	500	5110	10	1	11270000	800	4.49	0.78	12	0.08	1581.00	9083.00	9990	20230419	-28.93	6800	20231026	4.41	9990	-28.93	20230419	6800	4.41	20231026	9990	-28.93	20230419	6800	4.41	20231026	0.74	N	036670	500	56 억		207339	N	N	0	N	00	N
123	20231109	150414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-50	5	-0.70	61757950	8767	93.17	7090	7120	6990	9240	4980	7110	7044.37	1.84	0	-10	7190	7150	7120	7080	7050	7135	7065	56	2130	500	5110	10	1	11270000	796	4.47	0.78	12	0.08	1581.00	9083.00	9990	20230419	-29.33	6800	20231026	3.82	9990	-29.33	20230419	6800	3.82	20231026	9990	-29.33	20230419	6800	3.82	20231026	0.74	N	036670	500	56 억		207339	N	N	0	N	00	N
124	20231109	140412	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	-120	5	-1.69	49218420	6981	74.19	7090	7120	6990	9240	4980	7110	7050.34	1.84	0	-13	7190	7150	7120	7080	7050	7135	7065	56	2130	500	5110	10	1	11270000	788	4.42	0.77	12	0.06	1581.00	9083.00	9990	20230419	-30.03	6800	20231026	2.79	9990	-30.03	20230419	6800	2.79	20231026	9990	-30.03	20230419	6800	2.79	20231026	0.74	N	036670	500	56 억		207339	N	N	0	N	00	N
125	20231109	130414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	-60	5	-0.84	27643350	3903	41.48	7090	7120	7050	9240	4980	7110	7082.59	1.84	0	-13	7190	7150	7120	7080	7050	7135	7065	56	2130	500	5110	10	1	11270000	795	4.46	0.78	12	0.03	1581.00	9083.00	9990	20230419	-29.43	6800	20231026	3.68	9990	-29.43	20230419	6800	3.68	20231026	9990	-29.43	20230419	6800	3.68	20231026	0.74	N	036670	500	56 억		207339	N	N	0	N	00	N
126	20231109	120415	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	0	3	0.00	21254510	2998	31.86	7090	7120	7060	9240	4980	7110	7089.56	1.84	0	-13	7190	7150	7120	7080	7050	7135	7065	56	2130	500	5110	10	1	11270000	801	4.50	0.78	12	0.03	1581.00	9083.00	9990	20230419	-28.83	6800	20231026	4.56	9990	-28.83	20230419	6800	4.56	20231026	9990	-28.83	20230419	6800	4.56	20231026	0.74	N	036670	500	56 억		207339	N	N	0	N	00	N
127	20231109	110415	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-10	5	-0.14	18895270	2666	28.33	7090	7120	7060	9240	4980	7110	7087.50	1.84	0	-13	7190	7150	7120	7080	7050	7135	7065	56	2130	500	5110	10	1	11270000	800	4.49	0.78	12	0.02	1581.00	9083.00	9990	20230419	-28.93	6800	20231026	4.41	9990	-28.93	20230419	6800	4.41	20231026	9990	-28.93	20230419	6800	4.41	20231026	0.74	N	036670	500	56 억		207339	N	N	0	N	00	N
128	20231109	100411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-30	5	-0.42	6427620	908	9.65	7090	7090	7070	9240	4980	7110	7078.88	1.84	0	0	7190	7150	7120	7080	7050	7135	7065	56	2130	500	5110	10	1	11270000	798	4.48	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.13	6800	20231026	4.12	9990	-29.13	20230419	6800	4.12	20231026	9990	-29.13	20230419	6800	4.12	20231026	0.74	N	036670	500	56 억		207339	N	N	0	N	00	N
129	20231109	090412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-20	5	-0.28	779900	110	1.17	7090	7090	7090	9240	4980	7110	7090.00	1.84	0	0	7190	7150	7120	7080	7050	7135	7065	56	2130	500	5110	10	1	11270000	799	4.48	0.78	12	0.00	1581.00	9083.00	9990	20230419	-29.03	6800	20231026	4.26	9990	-29.03	20230419	6800	4.26	20231026	9990	-29.03	20230419	6800	4.26	20231026	0.74	N	036670	500	56 억		207339	N	N	0	N	00	N
130	20231108	160410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-70	5	-0.97	67207900	9410	183.50	7160	7160	7090	9330	5030	7180	7142.18	1.84	0	-46	7393	7286	7203	7096	7013	7245	7055	56	2150	500	5160	10	1	11270000	801	4.50	0.78	12	0.08	1581.00	9083.00	9990	20230419	-28.83	6800	20231026	4.56	9990	-28.83	20230419	6800	4.56	20231026	9990	-28.83	20230419	6800	4.56	20231026	0.74	N	036670	500	56 억		207385	N	N	0	N	00	N
131	20231108	150413	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-50	5	-0.70	63197400	8846	172.50	7160	7160	7090	9330	5030	7180	7144.18	1.84	0	-1	7393	7286	7203	7096	7013	7245	7055	56	2150	500	5160	10	1	11270000	804	4.51	0.78	12	0.08	1581.00	9083.00	9990	20230419	-28.63	6800	20231026	4.85	9990	-28.63	20230419	6800	4.85	20231026	9990	-28.63	20230419	6800	4.85	20231026	0.74	N	036670	500	56 억		207385	N	N	0	N	00	N
132	20231108	140411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-80	5	-1.11	61840930	8655	168.78	7160	7160	7100	9330	5030	7180	7145.11	1.84	0	-1	7393	7286	7203	7096	7013	7245	7055	56	2150	500	5160	10	1	11270000	800	4.49	0.78	12	0.08	1581.00	9083.00	9990	20230419	-28.93	6800	20231026	4.41	9990	-28.93	20230419	6800	4.41	20231026	9990	-28.93	20230419	6800	4.41	20231026	0.74	N	036670	500	56 억		207385	N	N	0	N	00	N
133	20231108	130412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-40	5	-0.56	41790440	5840	113.88	7160	7160	7120	9330	5030	7180	7155.90	1.84	0	-1	7393	7286	7203	7096	7013	7245	7055	56	2150	500	5160	10	1	11270000	805	4.52	0.79	12	0.05	1581.00	9083.00	9990	20230419	-28.53	6800	20231026	5.00	9990	-28.53	20230419	6800	5.00	20231026	9990	-28.53	20230419	6800	5.00	20231026	0.74	N	036670	500	56 억		207385	N	N	0	N	00	N
134	20231108	120413	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-50	5	-0.70	37832910	5285	103.06	7160	7160	7120	9330	5030	7180	7158.54	1.84	0	-1	7393	7286	7203	7096	7013	7245	7055	56	2150	500	5160	10	1	11270000	804	4.51	0.78	12	0.05	1581.00	9083.00	9990	20230419	-28.63	6800	20231026	4.85	9990	-28.63	20230419	6800	4.85	20231026	9990	-28.63	20230419	6800	4.85	20231026	0.74	N	036670	500	56 억		207385	N	N	0	N	00	N
135	20231108	110410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-30	5	-0.42	36476050	5095	99.36	7160	7160	7120	9330	5030	7180	7159.19	1.84	0	-1	7393	7286	7203	7096	7013	7245	7055	56	2150	500	5160	10	1	11270000	806	4.52	0.79	12	0.05	1581.00	9083.00	9990	20230419	-28.43	6800	20231026	5.15	9990	-28.43	20230419	6800	5.15	20231026	9990	-28.43	20230419	6800	5.15	20231026	0.74	N	036670	500	56 억		207385	N	N	0	N	00	N
136	20231108	100411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-20	5	-0.28	31895210	4455	86.88	7160	7160	7120	9330	5030	7180	7159.42	1.84	0	-1	7393	7286	7203	7096	7013	7245	7055	56	2150	500	5160	10	1	11270000	807	4.53	0.79	12	0.04	1581.00	9083.00	9990	20230419	-28.33	6800	20231026	5.29	9990	-28.33	20230419	6800	5.29	20231026	9990	-28.33	20230419	6800	5.29	20231026	0.74	N	036670	500	56 억		207385	N	N	0	N	00	N
137	20231108	090410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-20	5	-0.28	1181400	165	3.22	7160	7160	7160	9330	5030	7180	7160.00	1.84	0	0	7393	7286	7203	7096	7013	7245	7055	56	2150	500	5160	10	1	11270000	807	4.53	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.33	6800	20231026	5.29	9990	-28.33	20230419	6800	5.29	20231026	9990	-28.33	20230419	6800	5.29	20231026	0.74	N	036670	500	56 억		207385	N	N	0	N	00	N
138	20231107	160411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	-130	5	-1.78	37014930	5128	46.90	7310	7310	7120	9500	5120	7310	7218.20	1.84	0	-134	7436	7372	7246	7182	7056	7405	7215	56	2190	500	5260	10	1	11270000	809	4.54	0.79	12	0.05	1581.00	9083.00	9990	20230419	-28.13	6800	20231026	5.59	9990	-28.13	20230419	6800	5.59	20231026	9990	-28.13	20230419	6800	5.59	20231026	0.74	N	036670	500	56 억		207520	N	N	0	N	00	N
139	20231107	150411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	-140	5	-1.92	33303130	4609	42.15	7310	7310	7150	9500	5120	7310	7225.67	1.84	0	-80	7436	7372	7246	7182	7056	7405	7215	56	2190	500	5260	10	1	11270000	808	4.54	0.79	12	0.04	1581.00	9083.00	9990	20230419	-28.23	6800	20231026	5.44	9990	-28.23	20230419	6800	5.44	20231026	9990	-28.23	20230419	6800	5.44	20231026	0.74	N	036670	500	56 억		207520	N	N	0	N	00	N
140	20231107	140414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	-130	5	-1.78	31979360	4424	40.46	7310	7310	7150	9500	5120	7310	7228.61	1.84	0	-71	7436	7372	7246	7182	7056	7405	7215	56	2190	500	5260	10	1	11270000	809	4.54	0.79	12	0.04	1581.00	9083.00	9990	20230419	-28.13	6800	20231026	5.59	9990	-28.13	20230419	6800	5.59	20231026	9990	-28.13	20230419	6800	5.59	20231026	0.74	N	036670	500	56 억		207520	N	N	0	N	00	N
141	20231107	130412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	-130	5	-1.78	28178950	3893	35.60	7310	7310	7160	9500	5120	7310	7238.36	1.84	0	-71	7436	7372	7246	7182	7056	7405	7215	56	2190	500	5260	10	1	11270000	809	4.54	0.79	12	0.03	1581.00	9083.00	9990	20230419	-28.13	6800	20231026	5.59	9990	-28.13	20230419	6800	5.59	20231026	9990	-28.13	20230419	6800	5.59	20231026	0.74	N	036670	500	56 억		207520	N	N	0	N	00	N
142	20231107	120408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	-130	5	-1.78	24297600	3351	30.64	7310	7310	7160	9500	5120	7310	7250.85	1.84	0	-71	7436	7372	7246	7182	7056	7405	7215	56	2190	500	5260	10	1	11270000	809	4.54	0.79	12	0.03	1581.00	9083.00	9990	20230419	-28.13	6800	20231026	5.59	9990	-28.13	20230419	6800	5.59	20231026	9990	-28.13	20230419	6800	5.59	20231026	0.74	N	036670	500	56 억		207520	N	N	0	N	00	N
143	20231107	110410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-20	5	-0.27	12670670	1743	15.94	7310	7310	7230	9500	5120	7310	7269.46	1.84	0	0	7436	7372	7246	7182	7056	7405	7215	56	2190	500	5260	10	1	11270000	822	4.61	0.80	12	0.02	1581.00	9083.00	9990	20230419	-27.03	6800	20231026	7.21	9990	-27.03	20230419	6800	7.21	20231026	9990	-27.03	20230419	6800	7.21	20231026	0.74	N	036670	500	56 억		207520	N	N	0	N	00	N
144	20231107	100414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-40	5	-0.55	9125510	1256	11.49	7310	7310	7230	9500	5120	7310	7265.53	1.84	0	0	7436	7372	7246	7182	7056	7405	7215	56	2190	500	5260	10	1	11270000	819	4.60	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	9990	-27.23	20230419	6800	6.91	20231026	9990	-27.23	20230419	6800	6.91	20231026	0.74	N	036670	500	56 억		207520	N	N	0	N	00	N
145	20231107	090405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	0	3	0.00	1366970	187	1.71	7310	7310	7310	9500	5120	7310	7310.00	1.84	0	0	7436	7372	7246	7182	7056	7405	7215	56	2190	500	5260	10	1	11270000	824	4.62	0.80	12	0.00	1581.00	9083.00	9990	20230419	-26.83	6800	20231026	7.50	9990	-26.83	20230419	6800	7.50	20231026	9990	-26.83	20230419	6800	7.50	20231026	0.74	N	036670	500	56 억		207520	N	N	0	N	00	N
146	20231106	160401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	180	2	2.52	78450830	10935	283.00	7130	7310	7120	9260	5000	7130	7174.29	1.84	0	-133	7183	7156	7103	7076	7023	7170	7090	56	2130	500	5130	10	1	11270000	824	4.62	0.80	12	0.10	1581.00	9083.00	9990	20230419	-26.83	6800	20231026	7.50	9990	-26.83	20230419	6800	7.50	20231026	9990	-26.83	20230419	6800	7.50	20231026	0.75	N	036670	500	56 억		207653	N	N	0	N	00	N
147	20231106	150404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	150	2	2.10	74223510	10356	268.01	7130	7280	7120	9260	5000	7130	7167.20	1.84	0	-90	7183	7156	7103	7076	7023	7170	7090	56	2130	500	5130	10	1	11270000	820	4.60	0.80	12	0.09	1581.00	9083.00	9990	20230419	-27.13	6800	20231026	7.06	9990	-27.13	20230419	6800	7.06	20231026	9990	-27.13	20230419	6800	7.06	20231026	0.75	N	036670	500	56 억		207653	N	N	0	N	00	N
148	20231106	140401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	60	2	0.84	57270430	8016	207.45	7130	7190	7120	9260	5000	7130	7144.51	1.84	0	1	7183	7156	7103	7076	7023	7170	7090	56	2130	500	5130	10	1	11270000	810	4.55	0.79	12	0.07	1581.00	9083.00	9990	20230419	-28.03	6800	20231026	5.74	9990	-28.03	20230419	6800	5.74	20231026	9990	-28.03	20230419	6800	5.74	20231026	0.75	N	036670	500	56 억		207653	N	N	0	N	00	N
149	20231106	130407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	30	2	0.42	43818580	6136	158.80	7130	7160	7120	9260	5000	7130	7141.23	1.84	0	1	7183	7156	7103	7076	7023	7170	7090	56	2130	500	5130	10	1	11270000	807	4.53	0.79	12	0.05	1581.00	9083.00	9990	20230419	-28.33	6800	20231026	5.29	9990	-28.33	20230419	6800	5.29	20231026	9990	-28.33	20230419	6800	5.29	20231026	0.75	N	036670	500	56 억		207653	N	N	0	N	00	N
150	20231106	120404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	30	2	0.42	40957510	5736	148.45	7130	7160	7120	9260	5000	7130	7140.43	1.84	0	1	7183	7156	7103	7076	7023	7170	7090	56	2130	500	5130	10	1	11270000	807	4.53	0.79	12	0.05	1581.00	9083.00	9990	20230419	-28.33	6800	20231026	5.29	9990	-28.33	20230419	6800	5.29	20231026	9990	-28.33	20230419	6800	5.29	20231026	0.75	N	036670	500	56 억		207653	N	N	0	N	00	N
151	20231106	110405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	20	2	0.28	14530870	2036	52.69	7130	7160	7120	9260	5000	7130	7136.97	1.84	0	1	7183	7156	7103	7076	7023	7170	7090	56	2130	500	5130	10	1	11270000	806	4.52	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.43	6800	20231026	5.15	9990	-28.43	20230419	6800	5.15	20231026	9990	-28.43	20230419	6800	5.15	20231026	0.75	N	036670	500	56 억		207653	N	N	0	N	00	N
152	20231106	100343	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	20	2	0.28	11371210	1594	41.25	7130	7150	7120	9260	5000	7130	7133.76	1.84	0	0	7183	7156	7103	7076	7023	7170	7090	56	2130	500	5130	10	1	11270000	806	4.52	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.43	6800	20231026	5.15	9990	-28.43	20230419	6800	5.15	20231026	9990	-28.43	20230419	6800	5.15	20231026	0.75	N	036670	500	56 억		207653	N	N	0	N	00	N
153	20231106	090405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	0	3	0.00	2409940	338	8.75	7130	7130	7130	9260	5000	7130	7130.00	1.84	0	0	7183	7156	7103	7076	7023	7170	7090	56	2130	500	5130	10	1	11270000	804	4.51	0.78	12	0.00	1581.00	9083.00	9990	20230419	-28.63	6800	20231026	4.85	9990	-28.63	20230419	6800	4.85	20231026	9990	-28.63	20230419	6800	4.85	20231026	0.75	N	036670	500	56 억		207653	N	N	0	N	00	N
154	20231103	160358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	30	2	0.42	27364110	3861	105.49	7080	7130	7050	9230	4970	7100	7087.31	1.84	0	-114	7173	7136	7063	7026	6953	7155	7045	56	2130	500	5110	10	1	11270000	804	4.51	0.78	12	0.03	1581.00	9083.00	9990	20230419	-28.63	6800	20231026	4.85	9990	-28.63	20230419	6800	4.85	20231026	9990	-28.63	20230419	6800	4.85	20231026	0.76	N	036670	500	56 억		207767	N	N	0	N	00	N
155	20231103	150400	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	0	3	0.00	19814540	2800	76.50	7080	7100	7050	9230	4970	7100	7076.62	1.84	0	-114	7173	7136	7063	7026	6953	7155	7045	56	2130	500	5110	10	1	11270000	800	4.49	0.78	12	0.02	1581.00	9083.00	9990	20230419	-28.93	6800	20231026	4.41	9990	-28.93	20230419	6800	4.41	20231026	9990	-28.93	20230419	6800	4.41	20231026	0.76	N	036670	500	56 억		207767	N	N	0	N	00	N
156	20231103	140359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-20	5	-0.28	19651260	2777	75.87	7080	7100	7050	9230	4970	7100	7076.44	1.84	0	-114	7173	7136	7063	7026	6953	7155	7045	56	2130	500	5110	10	1	11270000	798	4.48	0.78	12	0.02	1581.00	9083.00	9990	20230419	-29.13	6800	20231026	4.12	9990	-29.13	20230419	6800	4.12	20231026	9990	-29.13	20230419	6800	4.12	20231026	0.76	N	036670	500	56 억		207767	N	N	0	N	00	N
157	20231103	130358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-40	5	-0.56	9581590	1355	37.02	7080	7080	7050	9230	4970	7100	7071.28	1.84	0	-104	7173	7136	7063	7026	6953	7155	7045	56	2130	500	5110	10	1	11270000	796	4.47	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.33	6800	20231026	3.82	9990	-29.33	20230419	6800	3.82	20231026	9990	-29.33	20230419	6800	3.82	20231026	0.76	N	036670	500	56 억		207767	N	N	0	N	00	N
158	20231103	120358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-30	5	-0.42	7228820	1022	27.92	7080	7080	7060	9230	4970	7100	7073.21	1.84	0	-104	7173	7136	7063	7026	6953	7155	7045	56	2130	500	5110	10	1	11270000	797	4.47	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.23	6800	20231026	3.97	9990	-29.23	20230419	6800	3.97	20231026	9990	-29.23	20230419	6800	3.97	20231026	0.76	N	036670	500	56 억		207767	N	N	0	N	00	N
159	20231103	110402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-20	5	-0.28	4456660	630	17.21	7080	7080	7060	9230	4970	7100	7074.06	1.84	0	-104	7173	7136	7063	7026	6953	7155	7045	56	2130	500	5110	10	1	11270000	798	4.48	0.78	12	0.01	1581.00	9083.00	9990	20230419	-29.13	6800	20231026	4.12	9990	-29.13	20230419	6800	4.12	20231026	9990	-29.13	20230419	6800	4.12	20231026	0.76	N	036670	500	56 억		207767	N	N	0	N	00	N
160	20231103	100356	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-30	5	-0.42	2708310	383	10.46	7080	7080	7060	9230	4970	7100	7071.31	1.84	0	-104	7173	7136	7063	7026	6953	7155	7045	56	2130	500	5110	10	1	11270000	797	4.47	0.78	12	0.00	1581.00	9083.00	9990	20230419	-29.23	6800	20231026	3.97	9990	-29.23	20230419	6800	3.97	20231026	9990	-29.23	20230419	6800	3.97	20231026	0.76	N	036670	500	56 억		207767	N	N	0	N	00	N
161	20231103	090355	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	-30	5	-0.42	587630	83	2.27	7080	7080	7070	9230	4970	7100	7079.88	1.84	0	0	7173	7136	7063	7026	6953	7155	7045	56	2130	500	5110	10	1	11270000	797	4.47	0.78	12	0.00	1581.00	9083.00	9990	20230419	-29.23	6800	20231026	3.97	9990	-29.23	20230419	6800	3.97	20231026	9990	-29.23	20230419	6800	3.97	20231026	0.76	N	036670	500	56 억		207767	N	N	0	N	00	N
162	20231102	160356	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	100	2	1.43	25727730	3660	157.76	7080	7100	6990	9100	4900	7000	7029.43	1.84	0	-66	7093	7046	6973	6926	6853	7070	6950	56	2100	500	5040	10	1	11270000	800	4.49	0.78	12	0.03	1581.00	9083.00	9990	20230419	-28.93	6800	20231026	4.41	9990	-28.93	20230419	6800	4.41	20231026	9990	-28.93	20230419	6800	4.41	20231026	0.76	N	036670	500	56 억		207833	N	N	0	N	00	N
163	20231102	150400	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	40	2	0.57	22152690	3153	135.91	7080	7080	6990	9100	4900	7000	7025.91	1.84	0	27	7093	7046	6973	6926	6853	7070	6950	56	2100	500	5040	10	1	11270000	793	4.45	0.78	12	0.03	1581.00	9083.00	9990	20230419	-29.53	6800	20231026	3.53	9990	-29.53	20230419	6800	3.53	20231026	9990	-29.53	20230419	6800	3.53	20231026	0.76	N	036670	500	56 억		207833	N	N	0	N	00	N
164	20231102	140354	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	40	2	0.57	18225890	2595	111.85	7080	7080	6990	9100	4900	7000	7023.46	1.84	0	27	7093	7046	6973	6926	6853	7070	6950	56	2100	500	5040	10	1	11270000	793	4.45	0.78	12	0.02	1581.00	9083.00	9990	20230419	-29.53	6800	20231026	3.53	9990	-29.53	20230419	6800	3.53	20231026	9990	-29.53	20230419	6800	3.53	20231026	0.76	N	036670	500	56 억		207833	N	N	0	N	00	N
165	20231102	130357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	40	2	0.57	18085090	2575	110.99	7080	7080	6990	9100	4900	7000	7023.34	1.84	0	27	7093	7046	6973	6926	6853	7070	6950	56	2100	500	5040	10	1	11270000	793	4.45	0.78	12	0.02	1581.00	9083.00	9990	20230419	-29.53	6800	20231026	3.53	9990	-29.53	20230419	6800	3.53	20231026	9990	-29.53	20230419	6800	3.53	20231026	0.76	N	036670	500	56 억		207833	N	N	0	N	00	N
166	20231102	120354	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	40	2	0.57	18035810	2568	110.69	7080	7080	6990	9100	4900	7000	7023.29	1.84	0	27	7093	7046	6973	6926	6853	7070	6950	56	2100	500	5040	10	1	11270000	793	4.45	0.78	12	0.02	1581.00	9083.00	9990	20230419	-29.53	6800	20231026	3.53	9990	-29.53	20230419	6800	3.53	20231026	9990	-29.53	20230419	6800	3.53	20231026	0.76	N	036670	500	56 억		207833	N	N	0	N	00	N
167	20231102	110354	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	30	2	0.43	13072410	1862	80.26	7080	7080	6990	9100	4900	7000	7020.63	1.84	0	32	7093	7046	6973	6926	6853	7070	6950	56	2100	500	5040	10	1	11270000	792	4.45	0.77	12	0.02	1581.00	9083.00	9990	20230419	-29.63	6800	20231026	3.38	9990	-29.63	20230419	6800	3.38	20231026	9990	-29.63	20230419	6800	3.38	20231026	0.76	N	036670	500	56 억		207833	N	N	0	N	00	N
168	20231102	100354	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	0	3	0.00	7414250	1058	45.60	7080	7080	6990	9100	4900	7000	7007.80	1.84	0	62	7093	7046	6973	6926	6853	7070	6950	56	2100	500	5040	10	1	11270000	789	4.43	0.77	12	0.01	1581.00	9083.00	9990	20230419	-29.93	6800	20231026	2.94	9990	-29.93	20230419	6800	2.94	20231026	9990	-29.93	20230419	6800	2.94	20231026	0.76	N	036670	500	56 억		207833	N	N	0	N	00	N
169	20231102	090358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	50	2	0.71	902690	128	5.52	7080	7080	7000	9100	4900	7000	7052.27	1.84	0	-2	7093	7046	6973	6926	6853	7070	6950	56	2100	500	5040	10	1	11270000	795	4.46	0.78	12	0.00	1581.00	9083.00	9990	20230419	-29.43	6800	20231026	3.68	9990	-29.43	20230419	6800	3.68	20231026	9990	-29.43	20230419	6800	3.68	20231026	0.76	N	036670	500	56 억		207833	N	N	0	N	00	N
170	20231101	160355	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	40	2	0.57	16184930	2318	67.84	6900	7020	6900	9040	4880	6960	6982.28	1.84	0	-75	7066	7012	6976	6922	6886	6995	6905	56	2080	500	5010	10	1	11270000	789	4.43	0.77	12	0.02	1581.00	9083.00	9990	20230419	-29.93	6800	20231026	2.94	9990	-29.93	20230419	6800	2.94	20231026	9990	-29.93	20230419	6800	2.94	20231026	0.75	N	036670	500	56 억		207908	N	N	0	N	00	N
171	20231101	150353	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	20	2	0.29	14796680	2119	62.01	6900	7020	6900	9040	4880	6960	6982.86	1.84	0	-75	7066	7012	6976	6922	6886	6995	6905	56	2080	500	5010	10	1	11270000	787	4.41	0.77	12	0.02	1581.00	9083.00	9990	20230419	-30.13	6800	20231026	2.65	9990	-30.13	20230419	6800	2.65	20231026	9990	-30.13	20230419	6800	2.65	20231026	0.75	N	036670	500	56 억		207908	N	N	0	N	00	N
172	20231101	140350	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	40	2	0.57	14712820	2107	61.66	6900	7020	6900	9040	4880	6960	6982.83	1.84	0	-72	7066	7012	6976	6922	6886	6995	6905	56	2080	500	5010	10	1	11270000	789	4.43	0.77	12	0.02	1581.00	9083.00	9990	20230419	-29.93	6800	20231026	2.94	9990	-29.93	20230419	6800	2.94	20231026	9990	-29.93	20230419	6800	2.94	20231026	0.75	N	036670	500	56 억		207908	N	N	0	N	00	N
173	20231101	130353	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	30	2	0.43	11543140	1652	48.35	6900	7020	6900	9040	4880	6960	6987.37	1.84	0	-72	7066	7012	6976	6922	6886	6995	6905	56	2080	500	5010	10	1	11270000	788	4.42	0.77	12	0.01	1581.00	9083.00	9990	20230419	-30.03	6800	20231026	2.79	9990	-30.03	20230419	6800	2.79	20231026	9990	-30.03	20230419	6800	2.79	20231026	0.75	N	036670	500	56 억		207908	N	N	0	N	00	N
174	20231101	120400	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	20	2	0.29	11487220	1644	48.11	6900	7020	6900	9040	4880	6960	6987.36	1.84	0	-72	7066	7012	6976	6922	6886	6995	6905	56	2080	500	5010	10	1	11270000	787	4.41	0.77	12	0.01	1581.00	9083.00	9990	20230419	-30.13	6800	20231026	2.65	9990	-30.13	20230419	6800	2.65	20231026	9990	-30.13	20230419	6800	2.65	20231026	0.75	N	036670	500	56 억		207908	N	N	0	N	00	N
175	20231101	110403	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	30	2	0.43	11103170	1589	46.50	6900	7020	6900	9040	4880	6960	6987.52	1.84	0	-72	7066	7012	6976	6922	6886	6995	6905	56	2080	500	5010	10	1	11270000	788	4.42	0.77	12	0.01	1581.00	9083.00	9990	20230419	-30.03	6800	20231026	2.79	9990	-30.03	20230419	6800	2.79	20231026	9990	-30.03	20230419	6800	2.79	20231026	0.75	N	036670	500	56 억		207908	N	N	0	N	00	N
176	20231101	100358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7010	50	2	0.72	5908430	847	24.79	6900	7020	6900	9040	4880	6960	6975.71	1.84	0	0	7066	7012	6976	6922	6886	6995	6905	56	2080	500	5010	10	1	11270000	790	4.43	0.77	12	0.01	1581.00	9083.00	9990	20230419	-29.83	6800	20231026	3.09	9990	-29.83	20230419	6800	3.09	20231026	9990	-29.83	20230419	6800	3.09	20231026	0.75	N	036670	500	56 억		207908	N	N	0	N	00	N
177	20231101	090400	57	100.00	KOSDAQ		화학	N	N	N	N		N	6960	0	3	0.00	986940	143	4.18	6900	6960	6900	9040	4880	6960	6901.68	1.84	0	0	7066	7012	6976	6922	6886	6995	6905	56	2080	500	5010	10	1	11270000	784	4.40	0.77	12	0.00	1581.00	9083.00	9990	20230419	-30.33	6800	20231026	2.35	9990	-30.33	20230419	6800	2.35	20231026	9990	-30.33	20230419	6800	2.35	20231026	0.75	N	036670	500	56 억		207908	N	N	0	N	00	N