KissMeData/079000/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	160707	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	-50	5	-1.00	34576240	6987	172.05	5000	5000	4930	6500	3500	5000	4948.65	1.07	0	-1	5123	5061	5008	4946	4893	5092	4977	36	1500	500	3500	5	1	7200000	356	6.71	0.46	12	0.10	738.00	10821.00	6210	20221130	-20.29	4600	20231027	7.61	5880	-15.82	20230207	4600	7.61	20231027	6210	-20.29	20221130	4600	7.61	20231027	1.53	N	079000	500	36 억		76881	N	N	0	N	00	N
3	20231130	150708	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	-50	5	-1.00	29915120	6051	149.00	5000	5000	4930	6500	3500	5000	4943.83	1.07	0	-1	5123	5061	5008	4946	4893	5092	4977	36	1500	500	3500	5	1	7200000	356	6.71	0.46	12	0.08	738.00	10821.00	6210	20221130	-20.29	4600	20231027	7.61	5880	-15.82	20230207	4600	7.61	20231027	6210	-20.29	20221130	4600	7.61	20231027	1.53	N	079000	500	36 억		76881	N	N	0	N	00	N
4	20231130	140703	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	-40	5	-0.80	28869670	5840	143.81	5000	5000	4930	6500	3500	5000	4943.44	1.07	0	-1	5123	5061	5008	4946	4893	5092	4977	36	1500	500	3500	5	1	7200000	357	6.72	0.46	12	0.08	738.00	10821.00	6210	20221130	-20.13	4600	20231027	7.83	5880	-15.65	20230207	4600	7.83	20231027	6210	-20.13	20221130	4600	7.83	20231027	1.53	N	079000	500	36 억		76881	N	N	0	N	00	N
5	20231130	130702	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-10	5	-0.20	28859750	5838	143.76	5000	5000	4930	6500	3500	5000	4943.43	1.07	0	-1	5123	5061	5008	4946	4893	5092	4977	36	1500	500	3500	5	1	7200000	359	6.76	0.46	12	0.08	738.00	10821.00	6210	20221130	-19.65	4600	20231027	8.48	5880	-15.14	20230207	4600	8.48	20231027	6210	-19.65	20221130	4600	8.48	20231027	1.53	N	079000	500	36 억		76881	N	N	0	N	00	N
6	20231130	120713	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-55	5	-1.10	17429910	3524	86.78	5000	5000	4940	6500	3500	5000	4946.06	1.07	0	0	5123	5061	5008	4946	4893	5092	4977	36	1500	500	3500	5	1	7200000	356	6.70	0.46	12	0.05	738.00	10821.00	6210	20221130	-20.37	4600	20231027	7.50	5880	-15.90	20230207	4600	7.50	20231027	6210	-20.37	20221130	4600	7.50	20231027	1.53	N	079000	500	36 억		76881	N	N	0	N	00	N
7	20231130	110707	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-55	5	-1.10	10548490	2132	52.50	5000	5000	4940	6500	3500	5000	4947.70	1.07	0	0	5123	5061	5008	4946	4893	5092	4977	36	1500	500	3500	5	1	7200000	356	6.70	0.46	12	0.03	738.00	10821.00	6210	20221130	-20.37	4600	20231027	7.50	5880	-15.90	20230207	4600	7.50	20231027	6210	-20.37	20221130	4600	7.50	20231027	1.53	N	079000	500	36 억		76881	N	N	0	N	00	N
8	20231130	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-55	5	-1.10	2926585	590	14.53	5000	5000	4945	6500	3500	5000	4960.31	1.07	0	0	5123	5061	5008	4946	4893	5092	4977	36	1500	500	3500	5	1	7200000	356	6.70	0.46	12	0.01	738.00	10821.00	6210	20221130	-20.37	4600	20231027	7.50	5880	-15.90	20230207	4600	7.50	20231027	6210	-20.37	20221130	4600	7.50	20231027	1.53	N	079000	500	36 억		76881	N	N	0	N	00	N
9	20231130	090704	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	0	3	0.00	500000	100	2.46	5000	5000	5000	6500	3500	5000	5000.00	1.07	0	0	5123	5061	5008	4946	4893	5092	4977	36	1500	500	3500	10	1	7200000	360	6.78	0.46	12	0.00	738.00	10821.00	6210	20221130	-19.48	4600	20231027	8.70	5880	-14.97	20230207	4600	8.70	20231027	6210	-19.48	20221130	4600	8.70	20231027	1.53	N	079000	500	36 억		76881	N	N	0	N	00	N
10	20231129	160701	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	45	2	0.91	20284025	4061	262.85	4955	5070	4955	6440	3470	4955	4994.84	1.07	0	-90	5095	5025	4960	4890	4825	5060	4925	36	1485	500	3460	10	1	7200000	360	6.78	0.46	12	0.06	738.00	10821.00	6210	20221130	-19.48	4600	20231027	8.70	5880	-14.97	20230207	4600	8.70	20231027	6210	-19.48	20221130	4600	8.70	20231027	1.53	N	079000	500	36 억		76932	N	N	0	N	00	N
11	20231129	150705	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	40	2	0.81	14729070	2950	190.94	4955	5070	4955	6440	3470	4955	4992.91	1.07	0	-51	5095	5025	4960	4890	4825	5060	4925	36	1485	500	3460	5	1	7200000	360	6.77	0.46	12	0.04	738.00	10821.00	6210	20221130	-19.57	4600	20231027	8.59	5880	-15.05	20230207	4600	8.59	20231027	6210	-19.57	20221130	4600	8.59	20231027	1.53	N	079000	500	36 억		76932	N	N	0	N	00	N
12	20231129	140702	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	45	2	0.91	9642025	1925	124.60	4955	5070	4955	6440	3470	4955	5008.84	1.07	0	-48	5095	5025	4960	4890	4825	5060	4925	36	1485	500	3460	10	1	7200000	360	6.78	0.46	12	0.03	738.00	10821.00	6210	20221130	-19.48	4600	20231027	8.70	5880	-14.97	20230207	4600	8.70	20231027	6210	-19.48	20221130	4600	8.70	20231027	1.53	N	079000	500	36 억		76932	N	N	0	N	00	N
13	20231129	130704	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	45	2	0.91	7025775	1404	90.87	4955	5070	4955	6440	3470	4955	5004.11	1.07	0	-40	5095	5025	4960	4890	4825	5060	4925	36	1485	500	3460	10	1	7200000	360	6.78	0.46	12	0.02	738.00	10821.00	6210	20221130	-19.48	4600	20231027	8.70	5880	-14.97	20230207	4600	8.70	20231027	6210	-19.48	20221130	4600	8.70	20231027	1.53	N	079000	500	36 억		76932	N	N	0	N	00	N
14	20231129	120704	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	55	2	1.11	3043735	608	39.35	4955	5070	4955	6440	3470	4955	5006.14	1.07	0	-32	5095	5025	4960	4890	4825	5060	4925	36	1485	500	3460	10	1	7200000	361	6.79	0.46	12	0.01	738.00	10821.00	6210	20221130	-19.32	4600	20231027	8.91	5880	-14.80	20230207	4600	8.91	20231027	6210	-19.32	20221130	4600	8.91	20231027	1.53	N	079000	500	36 억		76932	N	N	0	N	00	N
15	20231129	110705	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	45	2	0.91	2893725	578	37.41	4955	5070	4955	6440	3470	4955	5006.44	1.07	0	-27	5095	5025	4960	4890	4825	5060	4925	36	1485	500	3460	10	1	7200000	360	6.78	0.46	12	0.01	738.00	10821.00	6210	20221130	-19.48	4600	20231027	8.70	5880	-14.97	20230207	4600	8.70	20231027	6210	-19.48	20221130	4600	8.70	20231027	1.53	N	079000	500	36 억		76932	N	N	0	N	00	N
16	20231129	100703	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	65	2	1.31	1289535	258	16.70	4955	5070	4955	6440	3470	4955	4998.20	1.07	0	-18	5095	5025	4960	4890	4825	5060	4925	36	1485	500	3460	10	1	7200000	361	6.80	0.46	12	0.00	738.00	10821.00	6210	20221130	-19.16	4600	20231027	9.13	5880	-14.63	20230207	4600	9.13	20231027	6210	-19.16	20221130	4600	9.13	20231027	1.53	N	079000	500	36 억		76932	N	N	0	N	00	N
17	20231129	090700	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	0	3	0.00	594600	120	7.77	4955	4955	4955	6440	3470	4955	4955.00	1.07	0	0	5095	5025	4960	4890	4825	5060	4925	36	1485	500	3460	5	1	7200000	357	6.71	0.46	12	0.00	738.00	10821.00	6210	20221130	-20.21	4600	20231027	7.72	5880	-15.73	20230207	4600	7.72	20231027	6210	-20.21	20221130	4600	7.72	20231027	1.53	N	079000	500	36 억		76932	N	N	0	N	00	N
18	20231128	160701	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	35	2	0.71	7601920	1545	68.30	4925	5030	4895	6390	3445	4920	4920.34	1.07	0	-32	5110	5015	4965	4870	4820	5062	4917	36	1470	500	3440	5	1	7200000	357	6.71	0.46	12	0.02	738.00	10821.00	6210	20221130	-20.21	4600	20231027	7.72	5880	-15.73	20230207	4600	7.72	20231027	6210	-20.21	20221130	4600	7.72	20231027	1.54	N	079000	500	36 억		76964	N	N	0	N	00	N
19	20231128	150617	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	35	2	0.71	7601920	1545	68.30	4925	5030	4895	6390	3445	4920	4920.34	1.07	0	-32	5110	5015	4965	4870	4820	5062	4917	36	1470	500	3440	5	1	7200000	357	6.71	0.46	12	0.02	738.00	10821.00	6210	20221130	-20.21	4600	20231027	7.72	5880	-15.73	20230207	4600	7.72	20231027	6210	-20.21	20221130	4600	7.72	20231027	1.54	N	079000	500	36 억		76964	N	N	0	N	00	N
20	20231128	140701	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	25	2	0.51	6979145	1419	62.73	4925	5030	4895	6390	3445	4920	4918.35	1.07	0	-29	5110	5015	4965	4870	4820	5062	4917	36	1470	500	3440	5	1	7200000	356	6.70	0.46	12	0.02	738.00	10821.00	6210	20221130	-20.37	4600	20231027	7.50	5880	-15.90	20230207	4600	7.50	20231027	6210	-20.37	20221130	4600	7.50	20231027	1.54	N	079000	500	36 억		76964	N	N	0	N	00	N
21	20231128	130656	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	25	2	0.51	6969255	1417	62.64	4925	5030	4895	6390	3445	4920	4918.32	1.07	0	-27	5110	5015	4965	4870	4820	5062	4917	36	1470	500	3440	5	1	7200000	356	6.70	0.46	12	0.02	738.00	10821.00	6210	20221130	-20.37	4600	20231027	7.50	5880	-15.90	20230207	4600	7.50	20231027	6210	-20.37	20221130	4600	7.50	20231027	1.54	N	079000	500	36 억		76964	N	N	0	N	00	N
22	20231128	120700	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	-25	5	-0.51	6964310	1416	62.60	4925	5030	4895	6390	3445	4920	4918.30	1.07	0	-27	5110	5015	4965	4870	4820	5062	4917	36	1470	500	3440	5	1	7200000	352	6.63	0.45	12	0.02	738.00	10821.00	6210	20221130	-21.18	4600	20231027	6.41	5880	-16.75	20230207	4600	6.41	20231027	6210	-21.18	20221130	4600	6.41	20231027	1.54	N	079000	500	36 억		76964	N	N	0	N	00	N
23	20231128	110659	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	-25	5	-0.51	6215155	1263	55.84	4925	5030	4895	6390	3445	4920	4920.95	1.07	0	-37	5110	5015	4965	4870	4820	5062	4917	36	1470	500	3440	5	1	7200000	352	6.63	0.45	12	0.02	738.00	10821.00	6210	20221130	-21.18	4600	20231027	6.41	5880	-16.75	20230207	4600	6.41	20231027	6210	-21.18	20221130	4600	6.41	20231027	1.54	N	079000	500	36 억		76964	N	N	0	N	00	N
24	20231128	100658	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	-20	5	-0.41	4872805	989	43.72	4925	5030	4900	6390	3445	4920	4927.00	1.07	0	-38	5110	5015	4965	4870	4820	5062	4917	36	1470	500	3440	5	1	7200000	353	6.64	0.45	12	0.01	738.00	10821.00	6210	20221130	-21.10	4600	20231027	6.52	5880	-16.67	20230207	4600	6.52	20231027	6210	-21.10	20221130	4600	6.52	20231027	1.54	N	079000	500	36 억		76964	N	N	0	N	00	N
25	20231128	090657	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	5	2	0.10	19700	4	0.18	4925	4925	4925	6390	3445	4920	4925.00	1.07	0	0	5110	5015	4965	4870	4820	5062	4917	36	1470	500	3440	5	1	7200000	355	6.67	0.46	12	0.00	738.00	10821.00	6210	20221130	-20.69	4600	20231027	7.07	5880	-16.24	20230207	4600	7.07	20231027	6210	-20.69	20221130	4600	7.07	20231027	1.54	N	079000	500	36 억		76964	N	N	0	N	00	N
26	20231127	160656	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	-40	5	-0.81	11254790	2262	97.12	4915	5060	4915	6440	3475	4960	4975.59	1.07	0	39	5086	5022	4986	4922	4886	5005	4905	36	1480	500	3470	5	1	7200000	354	6.67	0.45	12	0.03	738.00	10821.00	6210	20221130	-20.77	4600	20231027	6.96	5880	-16.33	20230207	4600	6.96	20231027	6210	-20.77	20221130	4600	6.96	20231027	1.54	N	079000	500	36 억		76925	N	N	0	N	00	N
27	20231127	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	40	2	0.81	10949750	2200	94.46	4915	5060	4915	6440	3475	4960	4977.16	1.07	0	39	5086	5022	4986	4922	4886	5005	4905	36	1480	500	3470	10	1	7200000	360	6.78	0.46	12	0.03	738.00	10821.00	6210	20221130	-19.48	4600	20231027	8.70	5880	-14.97	20230207	4600	8.70	20231027	6210	-19.48	20221130	4600	8.70	20231027	1.54	N	079000	500	36 억		76925	N	N	0	N	00	N
28	20231127	140701	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	40	2	0.81	9484400	1906	81.84	4915	5060	4915	6440	3475	4960	4976.08	1.07	0	39	5086	5022	4986	4922	4886	5005	4905	36	1480	500	3470	10	1	7200000	360	6.78	0.46	12	0.03	738.00	10821.00	6210	20221130	-19.48	4600	20231027	8.70	5880	-14.97	20230207	4600	8.70	20231027	6210	-19.48	20221130	4600	8.70	20231027	1.54	N	079000	500	36 억		76925	N	N	0	N	00	N
29	20231127	130659	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	-10	5	-0.20	6753730	1363	58.52	4915	5050	4915	6440	3475	4960	4955.05	1.07	0	32	5086	5022	4986	4922	4886	5005	4905	36	1480	500	3470	5	1	7200000	356	6.71	0.46	12	0.02	738.00	10821.00	6210	20221130	-20.29	4600	20231027	7.61	5880	-15.82	20230207	4600	7.61	20231027	6210	-20.29	20221130	4600	7.61	20231027	1.54	N	079000	500	36 억		76925	N	N	0	N	00	N
30	20231127	120700	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	5	2	0.10	4264940	861	36.97	4915	5050	4915	6440	3475	4960	4953.47	1.07	0	32	5086	5022	4986	4922	4886	5005	4905	36	1480	500	3470	5	1	7200000	357	6.73	0.46	12	0.01	738.00	10821.00	6210	20221130	-20.05	4600	20231027	7.93	5880	-15.56	20230207	4600	7.93	20231027	6210	-20.05	20221130	4600	7.93	20231027	1.54	N	079000	500	36 억		76925	N	N	0	N	00	N
31	20231127	110651	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	5	2	0.10	1625505	328	14.08	4915	5050	4915	6440	3475	4960	4955.81	1.07	0	11	5086	5022	4986	4922	4886	5005	4905	36	1480	500	3470	5	1	7200000	357	6.73	0.46	12	0.00	738.00	10821.00	6210	20221130	-20.05	4600	20231027	7.93	5880	-15.56	20230207	4600	7.93	20231027	6210	-20.05	20221130	4600	7.93	20231027	1.54	N	079000	500	36 억		76925	N	N	0	N	00	N
32	20231127	100650	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	40	2	0.81	1466625	296	12.71	4915	5050	4915	6440	3475	4960	4954.81	1.07	0	-1	5086	5022	4986	4922	4886	5005	4905	36	1480	500	3470	10	1	7200000	360	6.78	0.46	12	0.00	738.00	10821.00	6210	20221130	-19.48	4600	20231027	8.70	5880	-14.97	20230207	4600	8.70	20231027	6210	-19.48	20221130	4600	8.70	20231027	1.54	N	079000	500	36 억		76925	N	N	0	N	00	N
33	20231127	090652	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	-45	5	-0.91	806060	164	7.04	4915	4915	4915	6440	3475	4960	4915.00	1.07	0	0	5086	5022	4986	4922	4886	5005	4905	36	1480	500	3470	5	1	7200000	354	6.66	0.45	12	0.00	738.00	10821.00	6210	20221130	-20.85	4600	20231027	6.85	5880	-16.41	20230207	4600	6.85	20231027	6210	-20.85	20221130	4600	6.85	20231027	1.54	N	079000	500	36 억		76925	N	N	0	N	00	N
34	20231124	160645	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	-40	5	-0.80	11616000	2329	198.04	5000	5050	4950	6500	3500	5000	4987.56	1.07	0	183	5096	5047	4991	4942	4886	5072	4967	36	1500	500	3500	5	1	7200000	357	6.72	0.46	12	0.03	738.00	10821.00	6210	20221130	-20.13	4600	20231027	7.83	5880	-15.65	20230207	4600	7.83	20231027	6210	-20.13	20221130	4600	7.83	20231027	1.54	N	079000	500	36 억		76942	N	N	0	N	00	N
35	20231124	150653	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	-15	5	-0.30	10573130	2120	180.27	5000	5000	4950	6500	3500	5000	4987.33	1.07	0	190	5096	5047	4991	4942	4886	5072	4967	36	1500	500	3500	5	1	7200000	359	6.75	0.46	12	0.03	738.00	10821.00	6210	20221130	-19.73	4600	20231027	8.37	5880	-15.22	20230207	4600	8.37	20231027	6210	-19.73	20221130	4600	8.37	20231027	1.54	N	079000	500	36 억		76942	N	N	0	N	00	N
36	20231124	140655	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-10	5	-0.20	5687785	1141	97.02	5000	5000	4950	6500	3500	5000	4984.91	1.07	0	-10	5096	5047	4991	4942	4886	5072	4967	36	1500	500	3500	5	1	7200000	359	6.76	0.46	12	0.02	738.00	10821.00	6210	20221130	-19.65	4600	20231027	8.48	5880	-15.14	20230207	4600	8.48	20231027	6210	-19.65	20221130	4600	8.48	20231027	1.54	N	079000	500	36 억		76942	N	N	0	N	00	N
37	20231124	130649	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	0	3	0.00	5482995	1100	93.54	5000	5000	4950	6500	3500	5000	4984.54	1.07	0	-10	5096	5047	4991	4942	4886	5072	4967	36	1500	500	3500	10	1	7200000	360	6.78	0.46	12	0.02	738.00	10821.00	6210	20221130	-19.48	4600	20231027	8.70	5880	-14.97	20230207	4600	8.70	20231027	6210	-19.48	20221130	4600	8.70	20231027	1.54	N	079000	500	36 억		76942	N	N	0	N	00	N
38	20231124	120654	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-10	5	-0.20	5298145	1063	90.39	5000	5000	4950	6500	3500	5000	4984.14	1.07	0	-10	5096	5047	4991	4942	4886	5072	4967	36	1500	500	3500	5	1	7200000	359	6.76	0.46	12	0.01	738.00	10821.00	6210	20221130	-19.65	4600	20231027	8.48	5880	-15.14	20230207	4600	8.48	20231027	6210	-19.65	20221130	4600	8.48	20231027	1.54	N	079000	500	36 억		76942	N	N	0	N	00	N
39	20231124	110651	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	0	3	0.00	3296915	662	56.29	5000	5000	4950	6500	3500	5000	4980.23	1.07	0	-10	5096	5047	4991	4942	4886	5072	4967	36	1500	500	3500	10	1	7200000	360	6.78	0.46	12	0.01	738.00	10821.00	6210	20221130	-19.48	4600	20231027	8.70	5880	-14.97	20230207	4600	8.70	20231027	6210	-19.48	20221130	4600	8.70	20231027	1.54	N	079000	500	36 억		76942	N	N	0	N	00	N
40	20231124	100649	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-5	5	-0.10	2331915	469	39.88	5000	5000	4950	6500	3500	5000	4972.10	1.07	0	-10	5096	5047	4991	4942	4886	5072	4967	36	1500	500	3500	5	1	7200000	360	6.77	0.46	12	0.01	738.00	10821.00	6210	20221130	-19.57	4600	20231027	8.59	5880	-15.05	20230207	4600	8.59	20231027	6210	-19.57	20221130	4600	8.59	20231027	1.54	N	079000	500	36 억		76942	N	N	0	N	00	N
41	20231124	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	0	3	0.00	25000	5	0.43	5000	5000	5000	6500	3500	5000	5000.00	1.07	0	0	5096	5047	4991	4942	4886	5072	4967	36	1500	500	3500	10	1	7200000	360	6.78	0.46	12	0.00	738.00	10821.00	6210	20221130	-19.48	4600	20231027	8.70	5880	-14.97	20230207	4600	8.70	20231027	6210	-19.48	20221130	4600	8.70	20231027	1.54	N	079000	500	36 억		76942	N	N	0	N	00	N
42	20231123	160641	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	65	2	1.32	5836080	1176	36.32	4935	5040	4935	6410	3455	4935	4962.65	1.07	0	-22	5038	4986	4938	4886	4838	5012	4912	36	1475	500	3450	10	1	7200000	360	6.78	0.46	12	0.02	738.00	10821.00	6210	20221130	-19.48	4600	20231027	8.70	5880	-14.97	20230207	4600	8.70	20231027	6210	-19.48	20221130	4600	8.70	20231027	1.54	N	079000	500	36 억		76960	N	N	0	N	00	N
43	20231123	150705	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	50	2	1.01	5786080	1166	36.01	4935	5040	4935	6410	3455	4935	4962.33	1.07	0	-22	5038	4986	4938	4886	4838	5012	4912	36	1475	500	3450	5	1	7200000	359	6.75	0.46	12	0.02	738.00	10821.00	6210	20221130	-19.73	4600	20231027	8.37	5880	-15.22	20230207	4600	8.37	20231027	6210	-19.73	20221130	4600	8.37	20231027	1.54	N	079000	500	36 억		76960	N	N	0	N	00	N
44	20231123	140700	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	50	2	1.01	5607175	1130	34.90	4935	5040	4935	6410	3455	4935	4962.10	1.07	0	-18	5038	4986	4938	4886	4838	5012	4912	36	1475	500	3450	5	1	7200000	359	6.75	0.46	12	0.02	738.00	10821.00	6210	20221130	-19.73	4600	20231027	8.37	5880	-15.22	20230207	4600	8.37	20231027	6210	-19.73	20221130	4600	8.37	20231027	1.54	N	079000	500	36 억		76960	N	N	0	N	00	N
45	20231123	130701	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	55	2	1.11	4838740	976	30.14	4935	5040	4935	6410	3455	4935	4957.73	1.07	0	-13	5038	4986	4938	4886	4838	5012	4912	36	1475	500	3450	5	1	7200000	359	6.76	0.46	12	0.01	738.00	10821.00	6210	20221130	-19.65	4600	20231027	8.48	5880	-15.14	20230207	4600	8.48	20231027	6210	-19.65	20221130	4600	8.48	20231027	1.54	N	079000	500	36 억		76960	N	N	0	N	00	N
46	20231123	120652	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	60	2	1.22	4060050	820	25.32	4935	5040	4935	6410	3455	4935	4951.28	1.07	0	-13	5038	4986	4938	4886	4838	5012	4912	36	1475	500	3450	5	1	7200000	360	6.77	0.46	12	0.01	738.00	10821.00	6210	20221130	-19.57	4600	20231027	8.59	5880	-15.05	20230207	4600	8.59	20231027	6210	-19.57	20221130	4600	8.59	20231027	1.54	N	079000	500	36 억		76960	N	N	0	N	00	N
47	20231123	110708	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	65	2	1.32	3660250	740	22.85	4935	5040	4935	6410	3455	4935	4946.28	1.07	0	-13	5038	4986	4938	4886	4838	5012	4912	36	1475	500	3450	10	1	7200000	360	6.78	0.46	12	0.01	738.00	10821.00	6210	20221130	-19.48	4600	20231027	8.70	5880	-14.97	20230207	4600	8.70	20231027	6210	-19.48	20221130	4600	8.70	20231027	1.54	N	079000	500	36 억		76960	N	N	0	N	00	N
48	20231123	100653	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	5	2	0.10	1614815	327	10.10	4935	4940	4935	6410	3455	4935	4938.27	1.07	0	-21	5038	4986	4938	4886	4838	5012	4912	36	1475	500	3450	5	1	7200000	356	6.69	0.46	12	0.00	738.00	10821.00	6210	20221130	-20.45	4600	20231027	7.39	5880	-15.99	20230207	4600	7.39	20231027	6210	-20.45	20221130	4600	7.39	20231027	1.54	N	079000	500	36 억		76960	N	N	0	N	00	N
49	20231123	090649	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	0	3	0.00	557655	113	3.49	4935	4935	4935	6410	3455	4935	4935.00	1.07	0	-23	5038	4986	4938	4886	4838	5012	4912	36	1475	500	3450	5	1	7200000	355	6.69	0.46	12	0.00	738.00	10821.00	6210	20221130	-20.53	4600	20231027	7.28	5880	-16.07	20230207	4600	7.28	20231027	6210	-20.53	20221130	4600	7.28	20231027	1.54	N	079000	500	36 억		76960	N	N	0	N	00	N
50	20231122	160627	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	40	2	0.82	15891025	3238	73.52	4895	4990	4890	6360	3430	4895	4907.67	1.07	0	83	5221	5057	4966	4802	4711	5140	4885	36	1465	500	3420	5	1	7200000	355	6.69	0.46	12	0.04	738.00	10821.00	6210	20221130	-20.53	4600	20231027	7.28	5880	-16.07	20230207	4600	7.28	20231027	6210	-20.53	20221130	4600	7.28	20231027	1.54	N	079000	500	36 억		76877	N	N	0	N	00	N
51	20231122	150639	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	40	2	0.82	15145840	3087	70.10	4895	4990	4890	6360	3430	4895	4906.33	1.07	0	83	5221	5057	4966	4802	4711	5140	4885	36	1465	500	3420	5	1	7200000	355	6.69	0.46	12	0.04	738.00	10821.00	6210	20221130	-20.53	4600	20231027	7.28	5880	-16.07	20230207	4600	7.28	20231027	6210	-20.53	20221130	4600	7.28	20231027	1.54	N	079000	500	36 억		76877	N	N	0	N	00	N
52	20231122	140632	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	40	2	0.82	15145840	3087	70.10	4895	4990	4890	6360	3430	4895	4906.33	1.07	0	83	5221	5057	4966	4802	4711	5140	4885	36	1465	500	3420	5	1	7200000	355	6.69	0.46	12	0.04	738.00	10821.00	6210	20221130	-20.53	4600	20231027	7.28	5880	-16.07	20230207	4600	7.28	20231027	6210	-20.53	20221130	4600	7.28	20231027	1.54	N	079000	500	36 억		76877	N	N	0	N	00	N
53	20231122	130654	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	40	2	0.82	14948440	3047	69.19	4895	4990	4890	6360	3430	4895	4905.95	1.07	0	83	5221	5057	4966	4802	4711	5140	4885	36	1465	500	3420	5	1	7200000	355	6.69	0.46	12	0.04	738.00	10821.00	6210	20221130	-20.53	4600	20231027	7.28	5880	-16.07	20230207	4600	7.28	20231027	6210	-20.53	20221130	4600	7.28	20231027	1.54	N	079000	500	36 억		76877	N	N	0	N	00	N
54	20231122	120658	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	40	2	0.82	11000440	2247	51.02	4895	4990	4890	6360	3430	4895	4895.61	1.07	0	83	5221	5057	4966	4802	4711	5140	4885	36	1465	500	3420	5	1	7200000	355	6.69	0.46	12	0.03	738.00	10821.00	6210	20221130	-20.53	4600	20231027	7.28	5880	-16.07	20230207	4600	7.28	20231027	6210	-20.53	20221130	4600	7.28	20231027	1.54	N	079000	500	36 억		76877	N	N	0	N	00	N
55	20231122	110726	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	40	2	0.82	10995505	2246	51.00	4895	4990	4890	6360	3430	4895	4895.59	1.07	0	83	5221	5057	4966	4802	4711	5140	4885	36	1465	500	3420	5	1	7200000	355	6.69	0.46	12	0.03	738.00	10821.00	6210	20221130	-20.53	4600	20231027	7.28	5880	-16.07	20230207	4600	7.28	20231027	6210	-20.53	20221130	4600	7.28	20231027	1.54	N	079000	500	36 억		76877	N	N	0	N	00	N
56	20231122	100707	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	-5	5	-0.10	10827695	2212	50.23	4895	4990	4890	6360	3430	4895	4894.98	1.07	0	79	5221	5057	4966	4802	4711	5140	4885	36	1465	500	3420	5	1	7200000	352	6.63	0.45	12	0.03	738.00	10821.00	6210	20221130	-21.26	4600	20231027	6.30	5880	-16.84	20230207	4600	6.30	20231027	6210	-21.26	20221130	4600	6.30	20231027	1.54	N	079000	500	36 억		76877	N	N	0	N	00	N
57	20231122	090634	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	-5	5	-0.10	4948810	1011	22.96	4895	4895	4890	6360	3430	4895	4894.97	1.07	0	40	5221	5057	4966	4802	4711	5140	4885	36	1465	500	3420	5	1	7200000	352	6.63	0.45	12	0.01	738.00	10821.00	6210	20221130	-21.26	4600	20231027	6.30	5880	-16.84	20230207	4600	6.30	20231027	6210	-21.26	20221130	4600	6.30	20231027	1.54	N	079000	500	36 억		76877	N	N	0	N	00	N
58	20231121	160635	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	5	2	0.10	21855130	4404	131.03	4890	5130	4875	6350	3425	4890	4962.56	1.07	0	49	5016	4952	4921	4857	4826	4937	4842	36	1460	500	3420	5	1	7200000	352	6.63	0.45	12	0.06	738.00	10821.00	6210	20221130	-21.18	4600	20231027	6.41	5880	-16.75	20230207	4600	6.41	20231027	6210	-21.18	20221130	4600	6.41	20231027	1.54	N	079000	500	36 억		76828	N	N	0	N	00	N
59	20231121	150636	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	50	2	1.02	21590800	4350	129.43	4890	5130	4875	6350	3425	4890	4963.40	1.07	0	52	5016	4952	4921	4857	4826	4937	4842	36	1460	500	3420	5	1	7200000	356	6.69	0.46	12	0.06	738.00	10821.00	6210	20221130	-20.45	4600	20231027	7.39	5880	-15.99	20230207	4600	7.39	20231027	6210	-20.45	20221130	4600	7.39	20231027	1.54	N	079000	500	36 억		76828	N	N	0	N	00	N
60	20231121	140630	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	-5	5	-0.10	19439155	3913	116.42	4890	5130	4875	6350	3425	4890	4967.84	1.07	0	46	5016	4952	4921	4857	4826	4937	4842	36	1460	500	3420	5	1	7200000	352	6.62	0.45	12	0.05	738.00	10821.00	6210	20221130	-21.34	4600	20231027	6.20	5880	-16.92	20230207	4600	6.20	20231027	6210	-21.34	20221130	4600	6.20	20231027	1.54	N	079000	500	36 억		76828	N	N	0	N	00	N
61	20231121	130624	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	90	2	1.84	6852770	1385	41.21	4890	5030	4885	6350	3425	4890	4947.85	1.07	0	19	5016	4952	4921	4857	4826	4937	4842	36	1460	500	3420	5	1	7200000	359	6.75	0.46	12	0.02	738.00	10821.00	6210	20221130	-19.81	4600	20231027	8.26	5880	-15.31	20230207	4600	8.26	20231027	6210	-19.81	20221130	4600	8.26	20231027	1.54	N	079000	500	36 억		76828	N	N	0	N	00	N
62	20231121	120624	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	90	2	1.84	3993425	811	24.13	4890	5030	4885	6350	3425	4890	4924.08	1.07	0	18	5016	4952	4921	4857	4826	4937	4842	36	1460	500	3420	5	1	7200000	359	6.75	0.46	12	0.01	738.00	10821.00	6210	20221130	-19.81	4600	20231027	8.26	5880	-15.31	20230207	4600	8.26	20231027	6210	-19.81	20221130	4600	8.26	20231027	1.54	N	079000	500	36 억		76828	N	N	0	N	00	N
63	20231121	110622	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	100	2	2.04	3450010	701	20.86	4890	5030	4885	6350	3425	4890	4921.55	1.07	0	10	5016	4952	4921	4857	4826	4937	4842	36	1460	500	3420	5	1	7200000	359	6.76	0.46	12	0.01	738.00	10821.00	6210	20221130	-19.65	4600	20231027	8.48	5880	-15.14	20230207	4600	8.48	20231027	6210	-19.65	20221130	4600	8.48	20231027	1.54	N	079000	500	36 억		76828	N	N	0	N	00	N
64	20231121	100607	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	105	2	2.15	2710500	551	16.39	4890	5030	4885	6350	3425	4890	4919.24	1.07	0	-12	5016	4952	4921	4857	4826	4937	4842	36	1460	500	3420	5	1	7200000	360	6.77	0.46	12	0.01	738.00	10821.00	6210	20221130	-19.57	4600	20231027	8.59	5880	-15.05	20230207	4600	8.59	20231027	6210	-19.57	20221130	4600	8.59	20231027	1.54	N	079000	500	36 억		76828	N	N	0	N	00	N
65	20231121	090616	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	45	2	0.92	1242250	254	7.56	4890	4935	4885	6350	3425	4890	4890.75	1.07	0	-6	5016	4952	4921	4857	4826	4937	4842	36	1460	500	3420	5	1	7200000	355	6.69	0.46	12	0.00	738.00	10821.00	6210	20221130	-20.53	4600	20231027	7.28	5880	-16.07	20230207	4600	7.28	20231027	6210	-20.53	20221130	4600	7.28	20231027	1.54	N	079000	500	36 억		76828	N	N	0	N	00	N
66	20231120	160621	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	-100	5	-2.00	16487560	3361	334.43	4930	4985	4890	6480	3495	4990	4905.55	1.07	0	-436	5143	5066	4963	4886	4783	5105	4925	36	1490	500	3490	5	1	7200000	352	6.63	0.45	12	0.05	738.00	10821.00	6210	20221130	-21.26	4600	20231027	6.30	5880	-16.84	20230207	4600	6.30	20231027	6210	-21.26	20221130	4600	6.30	20231027	1.52	N	079000	500	36 억		76814	N	N	0	N	00	N
67	20231120	150625	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	-50	5	-1.00	8645575	1758	174.93	4930	4985	4890	6480	3495	4990	4917.85	1.07	0	146	5143	5066	4963	4886	4783	5105	4925	36	1490	500	3490	5	1	7200000	356	6.69	0.46	12	0.02	738.00	10821.00	6210	20221130	-20.45	4600	20231027	7.39	5880	-15.99	20230207	4600	7.39	20231027	6210	-20.45	20221130	4600	7.39	20231027	1.52	N	079000	500	36 억		76814	N	N	0	N	00	N
68	20231120	140624	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	-85	5	-1.70	8194200	1666	165.77	4930	4985	4890	6480	3495	4990	4918.49	1.07	0	93	5143	5066	4963	4886	4783	5105	4925	36	1490	500	3490	5	1	7200000	353	6.65	0.45	12	0.02	738.00	10821.00	6210	20221130	-21.01	4600	20231027	6.63	5880	-16.58	20230207	4600	6.63	20231027	6210	-21.01	20221130	4600	6.63	20231027	1.52	N	079000	500	36 억		76814	N	N	0	N	00	N
69	20231120	130620	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	-70	5	-1.40	6902635	1403	139.60	4930	4985	4890	6480	3495	4990	4919.91	1.07	0	74	5143	5066	4963	4886	4783	5105	4925	36	1490	500	3490	5	1	7200000	354	6.67	0.45	12	0.02	738.00	10821.00	6210	20221130	-20.77	4600	20231027	6.96	5880	-16.33	20230207	4600	6.96	20231027	6210	-20.77	20221130	4600	6.96	20231027	1.52	N	079000	500	36 억		76814	N	N	0	N	00	N
70	20231120	120622	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	-75	5	-1.50	6248845	1270	126.37	4930	4985	4890	6480	3495	4990	4920.35	1.07	0	75	5143	5066	4963	4886	4783	5105	4925	36	1490	500	3490	5	1	7200000	354	6.66	0.45	12	0.02	738.00	10821.00	6210	20221130	-20.85	4600	20231027	6.85	5880	-16.41	20230207	4600	6.85	20231027	6210	-20.85	20221130	4600	6.85	20231027	1.52	N	079000	500	36 억		76814	N	N	0	N	00	N
71	20231120	110621	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	-10	5	-0.20	6174990	1255	124.88	4930	4985	4890	6480	3495	4990	4920.31	1.07	0	75	5143	5066	4963	4886	4783	5105	4925	36	1490	500	3490	5	1	7200000	359	6.75	0.46	12	0.02	738.00	10821.00	6210	20221130	-19.81	4600	20231027	8.26	5880	-15.31	20230207	4600	8.26	20231027	6210	-19.81	20221130	4600	8.26	20231027	1.52	N	079000	500	36 억		76814	N	N	0	N	00	N
72	20231120	100618	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	-75	5	-1.50	4970675	1010	100.50	4930	4985	4890	6480	3495	4990	4921.46	1.07	0	58	5143	5066	4963	4886	4783	5105	4925	36	1490	500	3490	5	1	7200000	354	6.66	0.45	12	0.01	738.00	10821.00	6210	20221130	-20.85	4600	20231027	6.85	5880	-16.41	20230207	4600	6.85	20231027	6210	-20.85	20221130	4600	6.85	20231027	1.52	N	079000	500	36 억		76814	N	N	0	N	00	N
73	20231120	090624	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	-55	5	-1.10	803595	163	16.22	4930	4935	4930	6480	3495	4990	4930.03	1.07	0	135	5143	5066	4963	4886	4783	5105	4925	36	1490	500	3490	5	1	7200000	355	6.69	0.46	12	0.00	738.00	10821.00	6210	20221130	-20.53	4600	20231027	7.28	5880	-16.07	20230207	4600	7.28	20231027	6210	-20.53	20221130	4600	7.28	20231027	1.52	N	079000	500	36 억		76814	N	N	0	N	00	N
74	20231117	160636	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	90	2	1.84	5005745	1005	24.56	4860	5040	4860	6370	3430	4900	4980.84	1.07	0	230	5073	4986	4943	4856	4813	4965	4835	36	1470	500	3430	5	1	7200000	359	6.76	0.46	12	0.01	738.00	10821.00	6210	20221130	-19.65	4600	20231027	8.48	5880	-15.14	20230207	4600	8.48	20231027	6210	-19.65	20221130	4600	8.48	20231027	1.52	N	079000	500	36 억		76787	N	N	0	N	00	N
75	20231117	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	15	2	0.31	4946035	993	24.27	4860	5040	4860	6370	3430	4900	4980.90	1.07	0	232	5073	4986	4943	4856	4813	4965	4835	36	1470	500	3430	5	1	7200000	354	6.66	0.45	12	0.01	738.00	10821.00	6210	20221130	-20.85	4600	20231027	6.85	5880	-16.41	20230207	4600	6.85	20231027	6210	-20.85	20221130	4600	6.85	20231027	1.52	N	079000	500	36 억		76787	N	N	0	N	00	N
76	20231117	140637	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	70	2	1.43	1874070	380	9.29	4860	5040	4860	6370	3430	4900	4931.76	1.07	0	87	5073	4986	4943	4856	4813	4965	4835	36	1470	500	3430	5	1	7200000	358	6.73	0.46	12	0.01	738.00	10821.00	6210	20221130	-19.97	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	6210	-19.97	20221130	4600	8.04	20231027	1.52	N	079000	500	36 억		76787	N	N	0	N	00	N
77	20231117	130636	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	5	2	0.10	1600630	325	7.94	4860	5040	4860	6370	3430	4900	4925.02	1.07	0	36	5073	4986	4943	4856	4813	4965	4835	36	1470	500	3430	5	1	7200000	353	6.65	0.45	12	0.00	738.00	10821.00	6210	20221130	-21.01	4600	20231027	6.63	5880	-16.58	20230207	4600	6.63	20231027	6210	-21.01	20221130	4600	6.63	20231027	1.52	N	079000	500	36 억		76787	N	N	0	N	00	N
78	20231117	120637	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	5	2	0.10	1492720	303	7.40	4860	5040	4860	6370	3430	4900	4926.47	1.07	0	36	5073	4986	4943	4856	4813	4965	4835	36	1470	500	3430	5	1	7200000	353	6.65	0.45	12	0.00	738.00	10821.00	6210	20221130	-21.01	4600	20231027	6.63	5880	-16.58	20230207	4600	6.63	20231027	6210	-21.01	20221130	4600	6.63	20231027	1.52	N	079000	500	36 억		76787	N	N	0	N	00	N
79	20231117	110639	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	5	2	0.10	1463290	297	7.26	4860	5040	4860	6370	3430	4900	4926.90	1.07	0	36	5073	4986	4943	4856	4813	4965	4835	36	1470	500	3430	5	1	7200000	353	6.65	0.45	12	0.00	738.00	10821.00	6210	20221130	-21.01	4600	20231027	6.63	5880	-16.58	20230207	4600	6.63	20231027	6210	-21.01	20221130	4600	6.63	20231027	1.52	N	079000	500	36 억		76787	N	N	0	N	00	N
80	20231117	100637	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	120	2	2.45	1127965	230	5.62	4860	5040	4860	6370	3430	4900	4904.20	1.07	0	37	5073	4986	4943	4856	4813	4965	4835	36	1470	500	3430	10	1	7200000	361	6.80	0.46	12	0.00	738.00	10821.00	6210	20221130	-19.16	4600	20231027	9.13	5880	-14.63	20230207	4600	9.13	20231027	6210	-19.16	20221130	4600	9.13	20231027	1.52	N	079000	500	36 억		76787	N	N	0	N	00	N
81	20231117	090639	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	-40	5	-0.82	102060	21	0.51	4860	4860	4860	6370	3430	4900	4860.00	1.07	0	0	5073	4986	4943	4856	4813	4965	4835	36	1470	500	3430	5	1	7200000	350	6.59	0.45	12	0.00	738.00	10821.00	6210	20221130	-21.74	4600	20231027	5.65	5880	-17.35	20230207	4600	5.65	20231027	6210	-21.74	20221130	4600	5.65	20231027	1.52	N	079000	500	36 억		76787	N	N	0	N	00	N
82	20231116	160639	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-45	5	-0.90	16823510	3409	86.57	4985	5030	4900	6480	3495	4990	4935.03	1.07	0	-34	5106	5047	4981	4922	4856	5077	4952	36	1490	500	3490	5	1	7200000	356	6.70	0.46	12	0.05	738.00	10821.00	6210	20221130	-20.37	4600	20231027	7.50	5880	-15.90	20230207	4600	7.50	20231027	6210	-20.37	20221130	4600	7.50	20231027	1.52	N	079000	500	36 억		76820	N	N	0	N	00	N
83	20231116	150634	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-45	5	-0.90	16506515	3345	84.94	4985	5030	4900	6480	3495	4990	4934.68	1.07	0	-32	5106	5047	4981	4922	4856	5077	4952	36	1490	500	3490	5	1	7200000	356	6.70	0.46	12	0.05	738.00	10821.00	6210	20221130	-20.37	4600	20231027	7.50	5880	-15.90	20230207	4600	7.50	20231027	6210	-20.37	20221130	4600	7.50	20231027	1.52	N	079000	500	36 억		76820	N	N	0	N	00	N
84	20231116	140612	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	-5	5	-0.10	15350475	3113	79.05	4985	4985	4900	6480	3495	4990	4931.09	1.07	0	-32	5106	5047	4981	4922	4856	5077	4952	36	1490	500	3490	5	1	7200000	359	6.75	0.46	12	0.04	738.00	10821.00	6210	20221130	-19.73	4600	20231027	8.37	5880	-15.22	20230207	4600	8.37	20231027	6210	-19.73	20221130	4600	8.37	20231027	1.52	N	079000	500	36 억		76820	N	N	0	N	00	N
85	20231116	130633	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	-85	5	-1.70	10935565	2219	56.35	4985	4985	4900	6480	3495	4990	4928.15	1.07	0	460	5106	5047	4981	4922	4856	5077	4952	36	1490	500	3490	5	1	7200000	353	6.65	0.45	12	0.03	738.00	10821.00	6210	20221130	-21.01	4600	20231027	6.63	5880	-16.58	20230207	4600	6.63	20231027	6210	-21.01	20221130	4600	6.63	20231027	1.52	N	079000	500	36 억		76820	N	N	0	N	00	N
86	20231116	120635	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	-85	5	-1.70	10763655	2184	55.46	4985	4985	4900	6480	3495	4990	4928.41	1.07	0	460	5106	5047	4981	4922	4856	5077	4952	36	1490	500	3490	5	1	7200000	353	6.65	0.45	12	0.03	738.00	10821.00	6210	20221130	-21.01	4600	20231027	6.63	5880	-16.58	20230207	4600	6.63	20231027	6210	-21.01	20221130	4600	6.63	20231027	1.52	N	079000	500	36 억		76820	N	N	0	N	00	N
87	20231116	110632	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	-55	5	-1.10	10434685	2117	53.76	4985	4985	4900	6480	3495	4990	4929.00	1.07	0	460	5106	5047	4981	4922	4856	5077	4952	36	1490	500	3490	5	1	7200000	355	6.69	0.46	12	0.03	738.00	10821.00	6210	20221130	-20.53	4600	20231027	7.28	5880	-16.07	20230207	4600	7.28	20231027	6210	-20.53	20221130	4600	7.28	20231027	1.52	N	079000	500	36 억		76820	N	N	0	N	00	N
88	20231116	100633	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	-5	5	-0.10	513455	103	2.62	4985	4985	4985	6480	3495	4990	4985.00	1.07	0	0	5106	5047	4981	4922	4856	5077	4952	36	1490	500	3490	5	1	7200000	359	6.75	0.46	12	0.00	738.00	10821.00	6210	20221130	-19.73	4600	20231027	8.37	5880	-15.22	20230207	4600	8.37	20231027	6210	-19.73	20221130	4600	8.37	20231027	1.52	N	079000	500	36 억		76820	N	N	0	N	00	N
89	20231116	090633	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	6480	3495	4990	0.00	1.07	0	0	5106	5047	4981	4922	4856	5077	4952	36	1490	500	3490	5	1	7200000	359	6.76	0.46	12	0.00	738.00	10821.00	6210	20221130	-19.65	4600	20231027	8.48	5880	-15.14	20230207	4600	8.48	20231027	6210	-19.65	20221130	4600	8.48	20231027	1.52	N	079000	500	36 억		76820	N	N	0	N	00	N
90	20231115	160552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	75	2	1.53	19728805	3938	48.01	4915	5040	4915	6380	3445	4915	5009.85	1.07	0	165	5131	5022	4931	4822	4731	5077	4877	36	1465	500	3440	5	1	7200000	359	6.76	0.46	12	0.05	738.00	10821.00	6210	20221130	-19.65	4600	20231027	8.48	5880	-15.14	20230207	4600	8.48	20231027	6210	-19.65	20221130	4600	8.48	20231027	1.52	N	079000	500	36 억		76801	N	N	0	N	00	N
91	20231115	150642	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	75	2	1.53	19728805	3938	48.01	4915	5040	4915	6380	3445	4915	5009.85	1.07	0	165	5131	5022	4931	4822	4731	5077	4877	36	1465	500	3440	5	1	7200000	359	6.76	0.46	12	0.05	738.00	10821.00	6210	20221130	-19.65	4600	20231027	8.48	5880	-15.14	20230207	4600	8.48	20231027	6210	-19.65	20221130	4600	8.48	20231027	1.52	N	079000	500	36 억		76801	N	N	0	N	00	N
92	20231115	140640	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	50	2	1.02	18760575	3743	45.63	4915	5040	4915	6380	3445	4915	5012.18	1.07	0	165	5131	5022	4931	4822	4731	5077	4877	36	1465	500	3440	5	1	7200000	357	6.73	0.46	12	0.05	738.00	10821.00	6210	20221130	-20.05	4600	20231027	7.93	5880	-15.56	20230207	4600	7.93	20231027	6210	-20.05	20221130	4600	7.93	20231027	1.52	N	079000	500	36 억		76801	N	N	0	N	00	N
93	20231115	130642	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	50	2	1.02	18760575	3743	45.63	4915	5040	4915	6380	3445	4915	5012.18	1.07	0	165	5131	5022	4931	4822	4731	5077	4877	36	1465	500	3440	5	1	7200000	357	6.73	0.46	12	0.05	738.00	10821.00	6210	20221130	-20.05	4600	20231027	7.93	5880	-15.56	20230207	4600	7.93	20231027	6210	-20.05	20221130	4600	7.93	20231027	1.52	N	079000	500	36 억		76801	N	N	0	N	00	N
94	20231115	120645	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	50	2	1.02	18750645	3741	45.61	4915	5040	4915	6380	3445	4915	5012.20	1.07	0	165	5131	5022	4931	4822	4731	5077	4877	36	1465	500	3440	5	1	7200000	357	6.73	0.46	12	0.05	738.00	10821.00	6210	20221130	-20.05	4600	20231027	7.93	5880	-15.56	20230207	4600	7.93	20231027	6210	-20.05	20221130	4600	7.93	20231027	1.52	N	079000	500	36 억		76801	N	N	0	N	00	N
95	20231115	110650	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	55	2	1.12	17980905	3586	43.72	4915	5040	4915	6380	3445	4915	5014.20	1.07	0	164	5131	5022	4931	4822	4731	5077	4877	36	1465	500	3440	5	1	7200000	358	6.73	0.46	12	0.05	738.00	10821.00	6210	20221130	-19.97	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	6210	-19.97	20221130	4600	8.04	20231027	1.52	N	079000	500	36 억		76801	N	N	0	N	00	N
96	20231115	100644	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	85	2	1.73	17339465	3457	42.14	4915	5040	4915	6380	3445	4915	5015.75	1.07	0	164	5131	5022	4931	4822	4731	5077	4877	36	1465	500	3440	10	1	7200000	360	6.78	0.46	12	0.05	738.00	10821.00	6210	20221130	-19.48	4600	20231027	8.70	5880	-14.97	20230207	4600	8.70	20231027	6210	-19.48	20221130	4600	8.70	20231027	1.52	N	079000	500	36 억		76801	N	N	0	N	00	N
97	20231115	090638	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	115	2	2.34	4916215	989	12.06	4915	5030	4915	6380	3445	4915	4970.89	1.07	0	17	5131	5022	4931	4822	4731	5077	4877	36	1465	500	3440	10	1	7200000	362	6.82	0.46	12	0.01	738.00	10821.00	6210	20221130	-19.00	4600	20231027	9.35	5880	-14.46	20230207	4600	9.35	20231027	6210	-19.00	20221130	4600	9.35	20231027	1.52	N	079000	500	36 억		76801	N	N	0	N	00	N
98	20231114	160631	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	15	2	0.31	40089985	8203	95.89	4840	5040	4840	6370	3430	4900	4887.23	1.07	0	-39	4993	4946	4923	4876	4853	4935	4865	36	1470	500	3430	5	1	7200000	354	6.66	0.45	12	0.11	738.00	10821.00	6290	20221110	-21.86	4600	20231027	6.85	5880	-16.41	20230207	4600	6.85	20231027	6210	-20.85	20221130	4600	6.85	20231027	1.52	N	079000	500	36 억		76840	N	N	0	N	00	N
99	20231114	150632	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	60	2	1.22	35787200	7328	85.66	4840	5040	4840	6370	3430	4900	4883.62	1.07	0	-36	4993	4946	4923	4876	4853	4935	4865	36	1470	500	3430	5	1	7200000	357	6.72	0.46	12	0.10	738.00	10821.00	6290	20221110	-21.14	4600	20231027	7.83	5880	-15.65	20230207	4600	7.83	20231027	6210	-20.13	20221130	4600	7.83	20231027	1.52	N	079000	500	36 억		76840	N	N	0	N	00	N
100	20231114	140632	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	60	2	1.22	35782240	7327	85.65	4840	5040	4840	6370	3430	4900	4883.61	1.07	0	-36	4993	4946	4923	4876	4853	4935	4865	36	1470	500	3430	5	1	7200000	357	6.72	0.46	12	0.10	738.00	10821.00	6290	20221110	-21.14	4600	20231027	7.83	5880	-15.65	20230207	4600	7.83	20231027	6210	-20.13	20221130	4600	7.83	20231027	1.52	N	079000	500	36 억		76840	N	N	0	N	00	N
101	20231114	130634	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	85	2	1.73	35464840	7263	84.90	4840	5040	4840	6370	3430	4900	4882.95	1.07	0	-34	4993	4946	4923	4876	4853	4935	4865	36	1470	500	3430	5	1	7200000	359	6.75	0.46	12	0.10	738.00	10821.00	6290	20221110	-20.75	4600	20231027	8.37	5880	-15.22	20230207	4600	8.37	20231027	6210	-19.73	20221130	4600	8.37	20231027	1.52	N	079000	500	36 억		76840	N	N	0	N	00	N
102	20231114	120634	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	130	2	2.65	35210200	7212	84.30	4840	5040	4840	6370	3430	4900	4882.17	1.07	0	-29	4993	4946	4923	4876	4853	4935	4865	36	1470	500	3430	10	1	7200000	362	6.82	0.46	12	0.10	738.00	10821.00	6290	20221110	-20.03	4600	20231027	9.35	5880	-14.46	20230207	4600	9.35	20231027	6210	-19.00	20221130	4600	9.35	20231027	1.52	N	079000	500	36 억		76840	N	N	0	N	00	N
103	20231114	110641	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	25	2	0.51	33069680	6780	79.25	4840	4925	4840	6370	3430	4900	4877.53	1.07	0	-26	4993	4946	4923	4876	4853	4935	4865	36	1470	500	3430	5	1	7200000	355	6.67	0.46	12	0.09	738.00	10821.00	6290	20221110	-21.70	4600	20231027	7.07	5880	-16.24	20230207	4600	7.07	20231027	6210	-20.69	20221130	4600	7.07	20231027	1.52	N	079000	500	36 억		76840	N	N	0	N	00	N
104	20231114	100634	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	-10	5	-0.20	14162755	2920	34.13	4840	4900	4840	6370	3430	4900	4850.26	1.07	0	-36	4993	4946	4923	4876	4853	4935	4865	36	1470	500	3430	5	1	7200000	352	6.63	0.45	12	0.04	738.00	10821.00	6290	20221110	-22.26	4600	20231027	6.30	5880	-16.84	20230207	4600	6.30	20231027	6210	-21.26	20221130	4600	6.30	20231027	1.52	N	079000	500	36 억		76840	N	N	0	N	00	N
105	20231114	090628	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	-45	5	-0.92	1469470	303	3.54	4840	4900	4840	6370	3430	4900	4849.74	1.07	0	12	4993	4946	4923	4876	4853	4935	4865	36	1470	500	3430	5	1	7200000	350	6.58	0.45	12	0.00	738.00	10821.00	6290	20221110	-22.81	4600	20231027	5.54	5880	-17.43	20230207	4600	5.54	20231027	6210	-21.82	20221130	4600	5.54	20231027	1.52	N	079000	500	36 억		76840	N	N	0	N	00	N
106	20231113	160623	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	-100	5	-2.00	42414700	8555	54.26	4955	4970	4900	6500	3500	5000	4957.92	1.07	0	68	5206	5102	4996	4892	4786	5155	4945	36	1500	500	3500	5	1	7200000	353	6.64	0.45	12	0.12	738.00	10821.00	6290	20221110	-22.10	4600	20231027	6.52	5880	-16.67	20230207	4600	6.52	20231027	6210	-21.10	20221130	4600	6.52	20231027	1.51	N	079000	500	36 억		76772	N	N	0	N	00	N
107	20231113	150623	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	-50	5	-1.00	41042700	8275	52.49	4955	4970	4950	6500	3500	5000	4959.84	1.07	0	283	5206	5102	4996	4892	4786	5155	4945	36	1500	500	3500	5	1	7200000	356	6.71	0.46	12	0.11	738.00	10821.00	6290	20221110	-21.30	4600	20231027	7.61	5880	-15.82	20230207	4600	7.61	20231027	6210	-20.29	20221130	4600	7.61	20231027	1.51	N	079000	500	36 억		76772	N	N	0	N	00	N
108	20231113	140621	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	-50	5	-1.00	39225955	7908	50.16	4955	4970	4950	6500	3500	5000	4960.29	1.07	0	314	5206	5102	4996	4892	4786	5155	4945	36	1500	500	3500	5	1	7200000	356	6.71	0.46	12	0.11	738.00	10821.00	6290	20221110	-21.30	4600	20231027	7.61	5880	-15.82	20230207	4600	7.61	20231027	6210	-20.29	20221130	4600	7.61	20231027	1.51	N	079000	500	36 억		76772	N	N	0	N	00	N
109	20231113	130619	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	-30	5	-0.60	27820770	5608	35.57	4955	4970	4955	6500	3500	5000	4960.91	1.07	0	324	5206	5102	4996	4892	4786	5155	4945	36	1500	500	3500	5	1	7200000	358	6.73	0.46	12	0.08	738.00	10821.00	6290	20221110	-20.99	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	6210	-19.97	20221130	4600	8.04	20231027	1.51	N	079000	500	36 억		76772	N	N	0	N	00	N
110	20231113	120620	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	-35	5	-0.70	27537715	5551	35.21	4955	4970	4955	6500	3500	5000	4960.86	1.07	0	324	5206	5102	4996	4892	4786	5155	4945	36	1500	500	3500	5	1	7200000	357	6.73	0.46	12	0.08	738.00	10821.00	6290	20221110	-21.07	4600	20231027	7.93	5880	-15.56	20230207	4600	7.93	20231027	6210	-20.05	20221130	4600	7.93	20231027	1.51	N	079000	500	36 억		76772	N	N	0	N	00	N
111	20231113	110618	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	-30	5	-0.60	25725255	5186	32.89	4955	4970	4955	6500	3500	5000	4960.52	1.07	0	317	5206	5102	4996	4892	4786	5155	4945	36	1500	500	3500	5	1	7200000	358	6.73	0.46	12	0.07	738.00	10821.00	6290	20221110	-20.99	4600	20231027	8.04	5880	-15.48	20230207	4600	8.04	20231027	6210	-19.97	20221130	4600	8.04	20231027	1.51	N	079000	500	36 억		76772	N	N	0	N	00	N
112	20231113	100617	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	-45	5	-0.90	12125840	2447	15.52	4955	4965	4955	6500	3500	5000	4955.39	1.07	0	263	5206	5102	4996	4892	4786	5155	4945	36	1500	500	3500	5	1	7200000	357	6.71	0.46	12	0.03	738.00	10821.00	6290	20221110	-21.22	4600	20231027	7.72	5880	-15.73	20230207	4600	7.72	20231027	6210	-20.21	20221130	4600	7.72	20231027	1.51	N	079000	500	36 억		76772	N	N	0	N	00	N
113	20231113	090622	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	-45	5	-0.90	3845080	776	4.92	4955	4955	4955	6500	3500	5000	4955.00	1.07	0	215	5206	5102	4996	4892	4786	5155	4945	36	1500	500	3500	5	1	7200000	357	6.71	0.46	12	0.01	738.00	10821.00	6290	20221110	-21.22	4600	20231027	7.72	5880	-15.73	20230207	4600	7.72	20231027	6210	-20.21	20221130	4600	7.72	20231027	1.51	N	079000	500	36 억		76772	N	N	0	N	00	N
114	20231110	160637	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	90	2	1.83	78743005	15766	148.29	4890	5100	4890	6380	3440	4910	4994.48	1.06	0	177	5033	4971	4893	4831	4753	5002	4862	36	1470	500	3430	10	1	7200000	360	6.78	0.46	12	0.22	738.00	10821.00	6290	20221110	-20.51	4600	20231027	8.70	5880	-14.97	20230207	4600	8.70	20231027	6290	-20.51	20221110	4600	8.70	20231027	1.51	N	079000	500	36 억		76595	N	N	0	N	00	N
115	20231110	150631	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	90	2	1.83	77572765	15532	146.09	4890	5100	4890	6380	3440	4910	4994.38	1.06	0	169	5033	4971	4893	4831	4753	5002	4862	36	1470	500	3430	10	1	7200000	360	6.78	0.46	12	0.22	738.00	10821.00	6290	20221110	-20.51	4600	20231027	8.70	5880	-14.97	20230207	4600	8.70	20231027	6290	-20.51	20221110	4600	8.70	20231027	1.51	N	079000	500	36 억		76595	N	N	0	N	00	N
116	20231110	140624	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	85	2	1.73	62387925	12496	117.53	4890	5100	4890	6380	3440	4910	4992.63	1.06	0	168	5033	4971	4893	4831	4753	5002	4862	36	1470	500	3430	5	1	7200000	360	6.77	0.46	12	0.17	738.00	10821.00	6290	20221110	-20.59	4600	20231027	8.59	5880	-15.05	20230207	4600	8.59	20231027	6290	-20.59	20221110	4600	8.59	20231027	1.51	N	079000	500	36 억		76595	N	N	0	N	00	N
117	20231110	130626	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	90	2	1.83	54690835	10957	103.06	4890	5100	4890	6380	3440	4910	4991.41	1.06	0	168	5033	4971	4893	4831	4753	5002	4862	36	1470	500	3430	10	1	7200000	360	6.78	0.46	12	0.15	738.00	10821.00	6290	20221110	-20.51	4600	20231027	8.70	5880	-14.97	20230207	4600	8.70	20231027	6290	-20.51	20221110	4600	8.70	20231027	1.51	N	079000	500	36 억		76595	N	N	0	N	00	N
118	20231110	120627	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	90	2	1.83	51589655	10337	97.23	4890	5100	4890	6380	3440	4910	4990.78	1.06	0	168	5033	4971	4893	4831	4753	5002	4862	36	1470	500	3430	10	1	7200000	360	6.78	0.46	12	0.14	738.00	10821.00	6290	20221110	-20.51	4600	20231027	8.70	5880	-14.97	20230207	4600	8.70	20231027	6290	-20.51	20221110	4600	8.70	20231027	1.51	N	079000	500	36 억		76595	N	N	0	N	00	N
119	20231110	110620	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	85	2	1.73	29201855	5859	55.11	4890	5100	4890	6380	3440	4910	4984.10	1.06	0	166	5033	4971	4893	4831	4753	5002	4862	36	1470	500	3430	5	1	7200000	360	6.77	0.46	12	0.08	738.00	10821.00	6290	20221110	-20.59	4600	20231027	8.59	5880	-15.05	20230207	4600	8.59	20231027	6290	-20.59	20221110	4600	8.59	20231027	1.51	N	079000	500	36 억		76595	N	N	0	N	00	N
120	20231110	100627	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	85	2	1.73	23246790	4667	43.90	4890	5100	4890	6380	3440	4910	4981.10	1.06	0	166	5033	4971	4893	4831	4753	5002	4862	36	1470	500	3430	5	1	7200000	360	6.77	0.46	12	0.06	738.00	10821.00	6290	20221110	-20.59	4600	20231027	8.59	5880	-15.05	20230207	4600	8.59	20231027	6290	-20.59	20221110	4600	8.59	20231027	1.51	N	079000	500	36 억		76595	N	N	0	N	00	N
121	20231110	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	-20	5	-0.41	88020	18	0.17	4890	4890	4890	6380	3440	4910	4890.00	1.06	0	0	5033	4971	4893	4831	4753	5002	4862	36	1470	500	3430	5	1	7200000	352	6.63	0.45	12	0.00	738.00	10821.00	6290	20221110	-22.26	4600	20231027	6.30	5880	-16.84	20230207	4600	6.30	20231027	6290	-22.26	20221110	4600	6.30	20231027	1.51	N	079000	500	36 억		76595	N	N	0	N	00	N
122	20231109	160609	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	95	2	1.97	52053735	10632	95.03	4815	4955	4815	6250	3375	4815	4895.95	1.06	0	33	5068	4941	4858	4731	4648	4900	4690	36	1435	500	3370	5	1	7200000	354	6.65	0.45	12	0.15	738.00	10821.00	6290	20221110	-21.94	4600	20231027	6.74	5880	-16.50	20230207	4600	6.74	20231027	6290	-21.94	20221110	4600	6.74	20231027	1.51	N	079000	500	36 억		76562	N	N	0	N	00	N
123	20231109	150610	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	95	2	1.97	51719830	10564	94.42	4815	4955	4815	6250	3375	4815	4895.86	1.06	0	29	5068	4941	4858	4731	4648	4900	4690	36	1435	500	3370	5	1	7200000	354	6.65	0.45	12	0.15	738.00	10821.00	6290	20221110	-21.94	4600	20231027	6.74	5880	-16.50	20230207	4600	6.74	20231027	6290	-21.94	20221110	4600	6.74	20231027	1.51	N	079000	500	36 억		76562	N	N	0	N	00	N
124	20231109	140608	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	95	2	1.97	41104675	8402	75.10	4815	4955	4815	6250	3375	4815	4892.25	1.06	0	29	5068	4941	4858	4731	4648	4900	4690	36	1435	500	3370	5	1	7200000	354	6.65	0.45	12	0.12	738.00	10821.00	6290	20221110	-21.94	4600	20231027	6.74	5880	-16.50	20230207	4600	6.74	20231027	6290	-21.94	20221110	4600	6.74	20231027	1.51	N	079000	500	36 억		76562	N	N	0	N	00	N
125	20231109	130611	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	100	2	2.08	12360275	2532	22.63	4815	4955	4815	6250	3375	4815	4881.63	1.06	0	28	5068	4941	4858	4731	4648	4900	4690	36	1435	500	3370	5	1	7200000	354	6.66	0.45	12	0.04	738.00	10821.00	6290	20221110	-21.86	4600	20231027	6.85	5880	-16.41	20230207	4600	6.85	20231027	6290	-21.86	20221110	4600	6.85	20231027	1.51	N	079000	500	36 억		76562	N	N	0	N	00	N
126	20231109	120613	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	90	2	1.87	11302350	2316	20.70	4815	4905	4815	6250	3375	4815	4880.12	1.06	0	0	5068	4941	4858	4731	4648	4900	4690	36	1435	500	3370	5	1	7200000	353	6.65	0.45	12	0.03	738.00	10821.00	6290	20221110	-22.02	4600	20231027	6.63	5880	-16.58	20230207	4600	6.63	20231027	6290	-22.02	20221110	4600	6.63	20231027	1.51	N	079000	500	36 억		76562	N	N	0	N	00	N
127	20231109	110611	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	0	3	0.00	967815	201	1.80	4815	4815	4815	6250	3375	4815	4815.00	1.06	0	0	5068	4941	4858	4731	4648	4900	4690	36	1435	500	3370	5	1	7200000	347	6.52	0.44	12	0.00	738.00	10821.00	6290	20221110	-23.45	4600	20231027	4.67	5880	-18.11	20230207	4600	4.67	20231027	6290	-23.45	20221110	4600	4.67	20231027	1.51	N	079000	500	36 억		76562	N	N	0	N	00	N
128	20231109	100607	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	0	3	0.00	967815	201	1.80	4815	4815	4815	6250	3375	4815	4815.00	1.06	0	0	5068	4941	4858	4731	4648	4900	4690	36	1435	500	3370	5	1	7200000	347	6.52	0.44	12	0.00	738.00	10821.00	6290	20221110	-23.45	4600	20231027	4.67	5880	-18.11	20230207	4600	4.67	20231027	6290	-23.45	20221110	4600	4.67	20231027	1.51	N	079000	500	36 억		76562	N	N	0	N	00	N
129	20231109	090609	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	0	3	0.00	0	0	0.00	0	0	0	6250	3375	4815	0.00	1.06	0	0	5068	4941	4858	4731	4648	4900	4690	36	1435	500	3370	5	1	7200000	347	6.52	0.44	12	0.00	738.00	10821.00	6290	20221110	-23.45	4600	20231027	4.67	5880	-18.11	20230207	4600	4.67	20231027	6290	-23.45	20221110	4600	4.67	20231027	1.51	N	079000	500	36 억		76562	N	N	0	N	00	N
130	20231108	160604	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	-5	5	-0.10	54817490	11187	719.42	4820	4985	4775	6260	3375	4820	4900.11	1.06	0	-11	4886	4852	4836	4802	4786	4845	4795	36	1440	500	3370	5	1	7200000	347	6.52	0.44	12	0.16	738.00	10821.00	6290	20221110	-23.45	4600	20231027	4.67	5880	-18.11	20230207	4600	4.67	20231027	6290	-23.45	20221110	4600	4.67	20231027	1.50	N	079000	500	36 억		76553	N	N	0	N	00	N
131	20231108	150607	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	30	2	0.62	53361595	10886	700.06	4820	4985	4775	6260	3375	4820	4901.86	1.06	0	-11	4886	4852	4836	4802	4786	4845	4795	36	1440	500	3370	5	1	7200000	349	6.57	0.45	12	0.15	738.00	10821.00	6290	20221110	-22.89	4600	20231027	5.43	5880	-17.52	20230207	4600	5.43	20231027	6290	-22.89	20221110	4600	5.43	20231027	1.50	N	079000	500	36 억		76553	N	N	0	N	00	N
132	20231108	140605	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	-30	5	-0.62	51349505	10467	673.12	4820	4985	4785	6260	3375	4820	4905.85	1.06	0	-9	4886	4852	4836	4802	4786	4845	4795	36	1440	500	3370	5	1	7200000	345	6.49	0.44	12	0.15	738.00	10821.00	6290	20221110	-23.85	4600	20231027	4.13	5880	-18.54	20230207	4600	4.13	20231027	6290	-23.85	20221110	4600	4.13	20231027	1.50	N	079000	500	36 억		76553	N	N	0	N	00	N
133	20231108	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	80	2	1.66	50202955	10229	657.81	4820	4985	4785	6260	3375	4820	4907.90	1.06	0	-15	4886	4852	4836	4802	4786	4845	4795	36	1440	500	3370	5	1	7200000	353	6.64	0.45	12	0.14	738.00	10821.00	6290	20221110	-22.10	4600	20231027	6.52	5880	-16.67	20230207	4600	6.52	20231027	6290	-22.10	20221110	4600	6.52	20231027	1.50	N	079000	500	36 억		76553	N	N	0	N	00	N
134	20231108	120601	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	80	2	1.66	42822050	8723	560.96	4820	4985	4785	6260	3375	4820	4909.10	1.06	0	-15	4886	4852	4836	4802	4786	4845	4795	36	1440	500	3370	5	1	7200000	353	6.64	0.45	12	0.12	738.00	10821.00	6290	20221110	-22.10	4600	20231027	6.52	5880	-16.67	20230207	4600	6.52	20231027	6290	-22.10	20221110	4600	6.52	20231027	1.50	N	079000	500	36 억		76553	N	N	0	N	00	N
135	20231108	110605	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	115	2	2.39	30188350	6145	395.18	4820	4985	4785	6260	3375	4820	4912.67	1.06	0	-15	4886	4852	4836	4802	4786	4845	4795	36	1440	500	3370	5	1	7200000	355	6.69	0.46	12	0.09	738.00	10821.00	6290	20221110	-21.54	4600	20231027	7.28	5880	-16.07	20230207	4600	7.28	20231027	6290	-21.54	20221110	4600	7.28	20231027	1.50	N	079000	500	36 억		76553	N	N	0	N	00	N
136	20231108	100605	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	85	2	1.76	2836405	578	37.17	4820	4920	4785	6260	3375	4820	4907.28	1.06	0	-20	4886	4852	4836	4802	4786	4845	4795	36	1440	500	3370	5	1	7200000	353	6.65	0.45	12	0.01	738.00	10821.00	6290	20221110	-22.02	4600	20231027	6.63	5880	-16.58	20230207	4600	6.63	20231027	6290	-22.02	20221110	4600	6.63	20231027	1.50	N	079000	500	36 억		76553	N	N	0	N	00	N
137	20231108	090602	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	0	3	0.00	0	0	0.00	0	0	0	6260	3375	4820	0.00	1.06	0	0	4886	4852	4836	4802	4786	4845	4795	36	1440	500	3370	5	1	7200000	347	6.53	0.45	12	0.00	738.00	10821.00	6290	20221110	-23.37	4600	20231027	4.78	5880	-18.03	20230207	4600	4.78	20231027	6290	-23.37	20221110	4600	4.78	20231027	1.50	N	079000	500	36 억		76553	N	N	0	N	00	N
138	20231107	160606	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	0	3	0.00	7515670	1555	41.77	4820	4870	4820	6260	3375	4820	4833.23	1.06	0	208	4873	4846	4823	4796	4773	4860	4810	36	1440	500	3370	5	1	7200000	347	6.53	0.45	12	0.02	738.00	10821.00	6290	20221110	-23.37	4600	20231027	4.78	5880	-18.03	20230207	4600	4.78	20231027	6290	-23.37	20221110	4600	4.78	20231027	1.51	N	079000	500	36 억		76550	N	N	0	N	00	N
139	20231107	150605	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	0	3	0.00	7515670	1555	41.77	4820	4870	4820	6260	3375	4820	4833.23	1.06	0	208	4873	4846	4823	4796	4773	4860	4810	36	1440	500	3370	5	1	7200000	347	6.53	0.45	12	0.02	738.00	10821.00	6290	20221110	-23.37	4600	20231027	4.78	5880	-18.03	20230207	4600	4.78	20231027	6290	-23.37	20221110	4600	4.78	20231027	1.51	N	079000	500	36 억		76550	N	N	0	N	00	N
140	20231107	140609	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	35	2	0.73	5074270	1050	28.20	4820	4870	4820	6260	3375	4820	4832.64	1.06	0	3	4873	4846	4823	4796	4773	4860	4810	36	1440	500	3370	5	1	7200000	350	6.58	0.45	12	0.01	738.00	10821.00	6290	20221110	-22.81	4600	20231027	5.54	5880	-17.43	20230207	4600	5.54	20231027	6290	-22.81	20221110	4600	5.54	20231027	1.51	N	079000	500	36 억		76550	N	N	0	N	00	N
141	20231107	130607	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	30	2	0.62	4472250	926	24.87	4820	4870	4820	6260	3375	4820	4829.64	1.06	0	3	4873	4846	4823	4796	4773	4860	4810	36	1440	500	3370	5	1	7200000	349	6.57	0.45	12	0.01	738.00	10821.00	6290	20221110	-22.89	4600	20231027	5.43	5880	-17.52	20230207	4600	5.43	20231027	6290	-22.89	20221110	4600	5.43	20231027	1.51	N	079000	500	36 억		76550	N	N	0	N	00	N
142	20231107	120603	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	0	3	0.00	3134110	649	17.43	4820	4870	4820	6260	3375	4820	4829.14	1.06	0	3	4873	4846	4823	4796	4773	4860	4810	36	1440	500	3370	5	1	7200000	347	6.53	0.45	12	0.01	738.00	10821.00	6290	20221110	-23.37	4600	20231027	4.78	5880	-18.03	20230207	4600	4.78	20231027	6290	-23.37	20221110	4600	4.78	20231027	1.51	N	079000	500	36 억		76550	N	N	0	N	00	N
143	20231107	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	0	3	0.00	3085905	639	17.16	4820	4870	4820	6260	3375	4820	4829.27	1.06	0	3	4873	4846	4823	4796	4773	4860	4810	36	1440	500	3370	5	1	7200000	347	6.53	0.45	12	0.01	738.00	10821.00	6290	20221110	-23.37	4600	20231027	4.78	5880	-18.03	20230207	4600	4.78	20231027	6290	-23.37	20221110	4600	4.78	20231027	1.51	N	079000	500	36 억		76550	N	N	0	N	00	N
144	20231107	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	0	3	0.00	2970220	615	16.52	4820	4870	4820	6260	3375	4820	4829.63	1.06	0	3	4873	4846	4823	4796	4773	4860	4810	36	1440	500	3370	5	1	7200000	347	6.53	0.45	12	0.01	738.00	10821.00	6290	20221110	-23.37	4600	20231027	4.78	5880	-18.03	20230207	4600	4.78	20231027	6290	-23.37	20221110	4600	4.78	20231027	1.51	N	079000	500	36 억		76550	N	N	0	N	00	N
145	20231107	090556	57	100.00	KOSDAQ		화학	N	N	N	N		N	4865	45	2	0.93	1090160	226	6.07	4820	4870	4820	6260	3375	4820	4823.72	1.06	0	3	4873	4846	4823	4796	4773	4860	4810	36	1440	500	3370	5	1	7200000	350	6.59	0.45	12	0.00	738.00	10821.00	6290	20221110	-22.66	4600	20231027	5.76	5880	-17.26	20230207	4600	5.76	20231027	6290	-22.66	20221110	4600	5.76	20231027	1.51	N	079000	500	36 억		76550	N	N	0	N	00	N
146	20231106	160551	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	20	2	0.42	17929480	3723	115.91	4800	4850	4800	6240	3360	4800	4815.87	1.06	0	-55	4913	4856	4818	4761	4723	4885	4790	36	1440	500	3360	5	1	7200000	347	6.53	0.45	12	0.05	738.00	10821.00	6290	20221110	-23.37	4600	20231027	4.78	5880	-18.03	20230207	4600	4.78	20231027	6290	-23.37	20221110	4600	4.78	20231027	1.51	N	079000	500	36 억		76605	N	N	0	N	00	N
147	20231106	150554	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	0	3	0.00	17919840	3721	115.85	4800	4850	4800	6240	3360	4800	4815.87	1.06	0	-55	4913	4856	4818	4761	4723	4885	4790	36	1440	500	3360	5	1	7200000	346	6.50	0.44	12	0.05	738.00	10821.00	6290	20221110	-23.69	4600	20231027	4.35	5880	-18.37	20230207	4600	4.35	20231027	6290	-23.69	20221110	4600	4.35	20231027	1.51	N	079000	500	36 억		76605	N	N	0	N	00	N
148	20231106	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	40	2	0.83	8763050	1816	56.54	4800	4850	4800	6240	3360	4800	4825.47	1.06	0	0	4913	4856	4818	4761	4723	4885	4790	36	1440	500	3360	5	1	7200000	348	6.56	0.45	12	0.03	738.00	10821.00	6290	20221110	-23.05	4600	20231027	5.22	5880	-17.69	20230207	4600	5.22	20231027	6290	-23.05	20221110	4600	5.22	20231027	1.51	N	079000	500	36 억		76605	N	N	0	N	00	N
149	20231106	130559	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	35	2	0.73	6296200	1306	40.66	4800	4850	4800	6240	3360	4800	4820.98	1.06	0	0	4913	4856	4818	4761	4723	4885	4790	36	1440	500	3360	5	1	7200000	348	6.55	0.45	12	0.02	738.00	10821.00	6290	20221110	-23.13	4600	20231027	5.11	5880	-17.77	20230207	4600	5.11	20231027	6290	-23.13	20221110	4600	5.11	20231027	1.51	N	079000	500	36 억		76605	N	N	0	N	00	N
150	20231106	120554	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	40	2	0.83	4098945	852	26.53	4800	4850	4800	6240	3360	4800	4810.97	1.06	0	0	4913	4856	4818	4761	4723	4885	4790	36	1440	500	3360	5	1	7200000	348	6.56	0.45	12	0.01	738.00	10821.00	6290	20221110	-23.05	4600	20231027	5.22	5880	-17.69	20230207	4600	5.22	20231027	6290	-23.05	20221110	4600	5.22	20231027	1.51	N	079000	500	36 억		76605	N	N	0	N	00	N
151	20231106	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	40	2	0.83	3285830	684	21.30	4800	4850	4800	6240	3360	4800	4803.85	1.06	0	0	4913	4856	4818	4761	4723	4885	4790	36	1440	500	3360	5	1	7200000	348	6.56	0.45	12	0.01	738.00	10821.00	6290	20221110	-23.05	4600	20231027	5.22	5880	-17.69	20230207	4600	5.22	20231027	6290	-23.05	20221110	4600	5.22	20231027	1.51	N	079000	500	36 억		76605	N	N	0	N	00	N
152	20231106	100532	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	50	2	1.04	2556150	532	16.56	4800	4850	4800	6240	3360	4800	4804.79	1.06	0	0	4913	4856	4818	4761	4723	4885	4790	36	1440	500	3360	5	1	7200000	349	6.57	0.45	12	0.01	738.00	10821.00	6290	20221110	-22.89	4600	20231027	5.43	5880	-17.52	20230207	4600	5.43	20231027	6290	-22.89	20221110	4600	5.43	20231027	1.51	N	079000	500	36 억		76605	N	N	0	N	00	N
153	20231106	090554	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	0	3	0.00	220800	46	1.43	4800	4800	4800	6240	3360	4800	4800.00	1.06	0	0	4913	4856	4818	4761	4723	4885	4790	36	1440	500	3360	5	1	7200000	346	6.50	0.44	12	0.00	738.00	10821.00	6290	20221110	-23.69	4600	20231027	4.35	5880	-18.37	20230207	4600	4.35	20231027	6290	-23.69	20221110	4600	4.35	20231027	1.51	N	079000	500	36 억		76605	N	N	0	N	00	N
154	20231103	160548	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	20	2	0.42	15457895	3212	48.51	4780	4875	4780	6210	3350	4780	4812.55	1.06	0	0	4960	4870	4810	4720	4660	4840	4690	36	1430	500	3340	5	1	7200000	346	6.50	0.44	12	0.04	738.00	10821.00	6290	20221110	-23.69	4600	20231027	4.35	5880	-18.37	20230207	4600	4.35	20231027	6290	-23.69	20221110	4600	4.35	20231027	1.51	N	079000	500	36 억		76605	N	N	0	N	00	N
155	20231103	150546	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	20	2	0.42	15304385	3180	48.03	4780	4875	4780	6210	3350	4780	4812.70	1.06	0	0	4960	4870	4810	4720	4660	4840	4690	36	1430	500	3340	5	1	7200000	346	6.50	0.44	12	0.04	738.00	10821.00	6290	20221110	-23.69	4600	20231027	4.35	5880	-18.37	20230207	4600	4.35	20231027	6290	-23.69	20221110	4600	4.35	20231027	1.51	N	079000	500	36 억		76605	N	N	0	N	00	N
156	20231103	140546	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	70	2	1.46	14613185	3036	45.85	4780	4875	4780	6210	3350	4780	4813.30	1.06	0	0	4960	4870	4810	4720	4660	4840	4690	36	1430	500	3340	5	1	7200000	349	6.57	0.45	12	0.04	738.00	10821.00	6290	20221110	-22.89	4600	20231027	5.43	5880	-17.52	20230207	4600	5.43	20231027	6290	-22.89	20221110	4600	5.43	20231027	1.51	N	079000	500	36 억		76605	N	N	0	N	00	N
157	20231103	130546	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	40	2	0.84	10982950	2284	34.50	4780	4875	4780	6210	3350	4780	4808.65	1.06	0	0	4960	4870	4810	4720	4660	4840	4690	36	1430	500	3340	5	1	7200000	347	6.53	0.45	12	0.03	738.00	10821.00	6290	20221110	-23.37	4600	20231027	4.78	5880	-18.03	20230207	4600	4.78	20231027	6290	-23.37	20221110	4600	4.78	20231027	1.51	N	079000	500	36 억		76605	N	N	0	N	00	N
158	20231103	120546	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	40	2	0.84	8635605	1797	27.14	4780	4875	4780	6210	3350	4780	4805.57	1.06	0	0	4960	4870	4810	4720	4660	4840	4690	36	1430	500	3340	5	1	7200000	347	6.53	0.45	12	0.02	738.00	10821.00	6290	20221110	-23.37	4600	20231027	4.78	5880	-18.03	20230207	4600	4.78	20231027	6290	-23.37	20221110	4600	4.78	20231027	1.51	N	079000	500	36 억		76605	N	N	0	N	00	N
159	20231103	110550	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	40	2	0.84	7354305	1531	23.12	4780	4875	4780	6210	3350	4780	4803.60	1.06	0	0	4960	4870	4810	4720	4660	4840	4690	36	1430	500	3340	5	1	7200000	347	6.53	0.45	12	0.02	738.00	10821.00	6290	20221110	-23.37	4600	20231027	4.78	5880	-18.03	20230207	4600	4.78	20231027	6290	-23.37	20221110	4600	4.78	20231027	1.51	N	079000	500	36 억		76605	N	N	0	N	00	N
160	20231103	100540	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	30	2	0.63	4660025	971	14.67	4780	4875	4780	6210	3350	4780	4799.20	1.06	0	0	4960	4870	4810	4720	4660	4840	4690	36	1430	500	3340	5	1	7200000	346	6.52	0.44	12	0.01	738.00	10821.00	6290	20221110	-23.53	4600	20231027	4.57	5880	-18.20	20230207	4600	4.57	20231027	6290	-23.53	20221110	4600	4.57	20231027	1.51	N	079000	500	36 억		76605	N	N	0	N	00	N
161	20231103	090541	57	100.00	KOSDAQ		화학	N	N	N	N		N	4785	5	2	0.10	1878105	390	5.89	4780	4875	4780	6210	3350	4780	4815.65	1.06	0	0	4960	4870	4810	4720	4660	4840	4690	36	1430	500	3340	5	1	7200000	345	6.48	0.44	12	0.01	738.00	10821.00	6290	20221110	-23.93	4600	20231027	4.02	5880	-18.62	20230207	4600	4.02	20231027	6290	-23.93	20221110	4600	4.02	20231027	1.51	N	079000	500	36 억		76605	N	N	0	N	00	N
162	20231102	160542	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	-20	5	-0.42	31779285	6591	58.82	4800	4900	4750	6240	3360	4800	4821.62	1.06	0	-22	5003	4901	4773	4671	4543	4952	4722	36	1440	500	3360	5	1	7200000	344	6.48	0.44	12	0.09	738.00	10821.00	6290	20221110	-24.01	4600	20231027	3.91	5880	-18.71	20230207	4600	3.91	20231027	6290	-24.01	20221110	4600	3.91	20231027	1.51	N	079000	500	36 억		76627	N	N	0	N	00	N
163	20231102	150548	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	-10	5	-0.21	31219735	6474	57.78	4800	4900	4750	6240	3360	4800	4822.33	1.06	0	-22	5003	4901	4773	4671	4543	4952	4722	36	1440	500	3360	5	1	7200000	345	6.49	0.44	12	0.09	738.00	10821.00	6290	20221110	-23.85	4600	20231027	4.13	5880	-18.54	20230207	4600	4.13	20231027	6290	-23.85	20221110	4600	4.13	20231027	1.51	N	079000	500	36 억		76627	N	N	0	N	00	N
164	20231102	140537	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	30	2	0.62	31090100	6447	57.54	4800	4900	4750	6240	3360	4800	4822.41	1.06	0	-22	5003	4901	4773	4671	4543	4952	4722	36	1440	500	3360	5	1	7200000	348	6.54	0.45	12	0.09	738.00	10821.00	6290	20221110	-23.21	4600	20231027	5.00	5880	-17.86	20230207	4600	5.00	20231027	6290	-23.21	20221110	4600	5.00	20231027	1.51	N	079000	500	36 억		76627	N	N	0	N	00	N
165	20231102	130543	57	100.00	KOSDAQ		화학	N	N	N	N		N	4805	5	2	0.10	20016760	4138	36.93	4800	4900	4750	6240	3360	4800	4837.30	1.06	0	-2	5003	4901	4773	4671	4543	4952	4722	36	1440	500	3360	5	1	7200000	346	6.51	0.44	12	0.06	738.00	10821.00	6290	20221110	-23.61	4600	20231027	4.46	5880	-18.28	20230207	4600	4.46	20231027	6290	-23.61	20221110	4600	4.46	20231027	1.51	N	079000	500	36 억		76627	N	N	0	N	00	N
166	20231102	120540	57	100.00	KOSDAQ		화학	N	N	N	N		N	4805	5	2	0.10	19574700	4046	36.11	4800	4900	4750	6240	3360	4800	4838.04	1.06	0	-2	5003	4901	4773	4671	4543	4952	4722	36	1440	500	3360	5	1	7200000	346	6.51	0.44	12	0.06	738.00	10821.00	6290	20221110	-23.61	4600	20231027	4.46	5880	-18.28	20230207	4600	4.46	20231027	6290	-23.61	20221110	4600	4.46	20231027	1.51	N	079000	500	36 억		76627	N	N	0	N	00	N
167	20231102	110541	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	0	3	0.00	19257720	3980	35.52	4800	4900	4750	6240	3360	4800	4838.62	1.06	0	-2	5003	4901	4773	4671	4543	4952	4722	36	1440	500	3360	5	1	7200000	346	6.50	0.44	12	0.06	738.00	10821.00	6290	20221110	-23.69	4600	20231027	4.35	5880	-18.37	20230207	4600	4.35	20231027	6290	-23.69	20221110	4600	4.35	20231027	1.51	N	079000	500	36 억		76627	N	N	0	N	00	N
168	20231102	100541	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	0	3	0.00	14471785	2983	26.62	4800	4900	4750	6240	3360	4800	4851.42	1.06	0	4	5003	4901	4773	4671	4543	4952	4722	36	1440	500	3360	5	1	7200000	346	6.50	0.44	12	0.04	738.00	10821.00	6290	20221110	-23.69	4600	20231027	4.35	5880	-18.37	20230207	4600	4.35	20231027	6290	-23.69	20221110	4600	4.35	20231027	1.51	N	079000	500	36 억		76627	N	N	0	N	00	N
169	20231102	090544	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	0	3	0.00	552000	115	1.03	4800	4800	4800	6240	3360	4800	4800.00	1.06	0	0	5003	4901	4773	4671	4543	4952	4722	36	1440	500	3360	5	1	7200000	346	6.50	0.44	12	0.00	738.00	10821.00	6290	20221110	-23.69	4600	20231027	4.35	5880	-18.37	20230207	4600	4.35	20231027	6290	-23.69	20221110	4600	4.35	20231027	1.51	N	079000	500	36 억		76627	N	N	0	N	00	N
170	20231101	160538	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	110	2	2.35	53475660	11205	538.70	4645	4875	4645	6090	3285	4690	4772.48	1.06	0	417	4810	4750	4715	4655	4620	4780	4685	36	1400	500	3280	5	1	7200000	346	6.50	0.44	12	0.16	738.00	10821.00	6290	20221110	-23.69	4600	20231027	4.35	5880	-18.37	20230207	4600	4.35	20231027	6290	-23.69	20221110	4600	4.35	20231027	1.52	N	079000	500	36 억		76611	N	N	0	N	00	N
171	20231101	150536	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	110	2	2.35	52496185	11001	528.89	4645	4875	4645	6090	3285	4690	4771.95	1.06	0	417	4810	4750	4715	4655	4620	4780	4685	36	1400	500	3280	5	1	7200000	346	6.50	0.44	12	0.15	738.00	10821.00	6290	20221110	-23.69	4600	20231027	4.35	5880	-18.37	20230207	4600	4.35	20231027	6290	-23.69	20221110	4600	4.35	20231027	1.52	N	079000	500	36 억		76611	N	N	0	N	00	N
172	20231101	140534	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	90	2	1.92	47695975	9997	480.62	4645	4875	4645	6090	3285	4690	4771.03	1.06	0	193	4810	4750	4715	4655	4620	4780	4685	36	1400	500	3280	5	1	7200000	344	6.48	0.44	12	0.14	738.00	10821.00	6290	20221110	-24.01	4600	20231027	3.91	5880	-18.71	20230207	4600	3.91	20231027	6290	-24.01	20221110	4600	3.91	20231027	1.52	N	079000	500	36 억		76611	N	N	0	N	00	N
173	20231101	130538	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	85	2	1.81	42031620	8811	423.61	4645	4875	4645	6090	3285	4690	4770.36	1.06	0	-6	4810	4750	4715	4655	4620	4780	4685	36	1400	500	3280	5	1	7200000	344	6.47	0.44	12	0.12	738.00	10821.00	6290	20221110	-24.09	4600	20231027	3.80	5880	-18.79	20230207	4600	3.80	20231027	6290	-24.09	20221110	4600	3.80	20231027	1.52	N	079000	500	36 억		76611	N	N	0	N	00	N
174	20231101	120550	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	85	2	1.81	39882540	8364	402.12	4645	4875	4645	6090	3285	4690	4768.36	1.06	0	-6	4810	4750	4715	4655	4620	4780	4685	36	1400	500	3280	5	1	7200000	344	6.47	0.44	12	0.12	738.00	10821.00	6290	20221110	-24.09	4600	20231027	3.80	5880	-18.79	20230207	4600	3.80	20231027	6290	-24.09	20221110	4600	3.80	20231027	1.52	N	079000	500	36 억		76611	N	N	0	N	00	N
175	20231101	110553	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	120	2	2.56	28659670	6027	289.76	4645	4875	4645	6090	3285	4690	4755.21	1.06	0	-6	4810	4750	4715	4655	4620	4780	4685	36	1400	500	3280	5	1	7200000	346	6.52	0.44	12	0.08	738.00	10821.00	6290	20221110	-23.53	4600	20231027	4.57	5880	-18.20	20230207	4600	4.57	20231027	6290	-23.53	20221110	4600	4.57	20231027	1.52	N	079000	500	36 억		76611	N	N	0	N	00	N
176	20231101	100546	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	0	3	0.00	4375400	935	44.95	4645	4710	4645	6090	3285	4690	4679.57	1.06	0	-1	4810	4750	4715	4655	4620	4780	4685	36	1400	500	3280	5	1	7200000	338	6.36	0.43	12	0.01	738.00	10821.00	6290	20221110	-25.44	4600	20231027	1.96	5880	-20.24	20230207	4600	1.96	20231027	6290	-25.44	20221110	4600	1.96	20231027	1.52	N	079000	500	36 억		76611	N	N	0	N	00	N
177	20231101	090547	57	100.00	KOSDAQ		화학	N	N	N	N		N	4645	-45	5	-0.96	956870	206	9.90	4645	4645	4645	6090	3285	4690	4645.00	1.06	0	0	4810	4750	4715	4655	4620	4780	4685	36	1400	500	3280	5	1	7200000	334	6.29	0.43	12	0.00	738.00	10821.00	6290	20221110	-26.15	4600	20231027	0.98	5880	-21.00	20230207	4600	0.98	20231027	6290	-26.15	20221110	4600	0.98	20231027	1.52	N	079000	500	36 억		76611	N	N	0	N	00	N