KissMeData/294140/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	161150	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	600	1	29.78	27611671180	11165550	6504.19	2050	2615	2030	2615	1415	2015	2472.64	1.36	0	-161087	2075	2045	2010	1980	1945	2027	1962	210	600	500	1240	5	1	42000000	1098	-6.00	8.33	12	26.58	-436.00	314.00	12547	20230329	-79.16	1902	20231031	37.49	12547	-79.16	20230329	1902	37.49	20231031	13100	-80.04	20230329	1902	37.49	20231031	0.00	N	294140	500	210 억		570991	N	N	1	N	00	N
3	20231130	151149	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	585	2	29.03	25602953935	10391382	6053.22	2050	2615	2030	2615	1415	2015	2463.86	1.36	0	-146856	2075	2045	2010	1980	1945	2027	1962	210	600	500	1240	5	1	42000000	1092	-5.96	8.28	12	24.74	-436.00	314.00	12547	20230329	-79.28	1902	20231031	36.70	12547	-79.28	20230329	1902	36.70	20231031	13100	-80.15	20230329	1902	36.70	20231031	0.00	N	294140	500	210 억		570991	N	N	0	N	00	N
4	20231130	141147	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	380	2	18.86	22295073145	9084280	5291.80	2050	2615	2030	2615	1415	2015	2454.25	1.36	0	-149613	2075	2045	2010	1980	1945	2027	1962	210	600	500	1240	5	1	42000000	1006	-5.49	7.63	12	21.63	-436.00	314.00	12547	20230329	-80.91	1902	20231031	25.92	12547	-80.91	20230329	1902	25.92	20231031	13100	-81.72	20230329	1902	25.92	20231031	0.00	N	294140	500	210 억		570991	N	N	0	N	00	N
5	20231130	131145	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	380	2	18.86	21212612435	8635409	5030.33	2050	2615	2030	2615	1415	2015	2456.47	1.36	0	-138022	2075	2045	2010	1980	1945	2027	1962	210	600	500	1240	5	1	42000000	1006	-5.49	7.63	12	20.56	-436.00	314.00	12547	20230329	-80.91	1902	20231031	25.92	12547	-80.91	20230329	1902	25.92	20231031	13100	-81.72	20230329	1902	25.92	20231031	0.00	N	294140	500	210 억		570991	N	N	0	N	00	N
6	20231130	121159	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	460	2	22.83	20271875730	8248406	4804.89	2050	2615	2030	2615	1415	2015	2457.67	1.36	0	-136025	2075	2045	2010	1980	1945	2027	1962	210	600	500	1240	5	1	42000000	1040	-5.68	7.88	12	19.64	-436.00	314.00	12547	20230329	-80.27	1902	20231031	30.13	12547	-80.27	20230329	1902	30.13	20231031	13100	-81.11	20230329	1902	30.13	20231031	0.00	N	294140	500	210 억		570991	N	N	0	N	00	N
7	20231130	111154	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	445	2	22.08	18963312300	7710043	4491.28	2050	2615	2030	2615	1415	2015	2459.56	1.36	0	-141394	2075	2045	2010	1980	1945	2027	1962	210	600	500	1240	5	1	42000000	1033	-5.64	7.83	12	18.36	-436.00	314.00	12547	20230329	-80.39	1902	20231031	29.34	12547	-80.39	20230329	1902	29.34	20231031	13100	-81.22	20230329	1902	29.34	20231031	0.00	N	294140	500	210 억		570991	N	N	0	N	00	N
8	20231130	101146	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	335	2	16.63	16470357755	6679694	3891.08	2050	2615	2030	2615	1415	2015	2465.74	1.36	0	-135138	2075	2045	2010	1980	1945	2027	1962	210	600	500	1240	5	1	42000000	987	-5.39	7.48	12	15.90	-436.00	314.00	12547	20230329	-81.27	1902	20231031	23.55	12547	-81.27	20230329	1902	23.55	20231031	13100	-82.06	20230329	1902	23.55	20231031	0.00	N	294140	500	210 억		570991	N	N	0	N	00	N
9	20231130	091146	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	465	2	23.08	947433945	419377	244.30	2050	2480	2030	2615	1415	2015	2259.15	1.36	0	43003	2075	2045	2010	1980	1945	2027	1962	210	600	500	1240	5	1	42000000	1042	-5.69	7.90	12	1.00	-436.00	314.00	12547	20230329	-80.23	1902	20231031	30.39	12547	-80.23	20230329	1902	30.39	20231031	13100	-81.07	20230329	1902	30.39	20231031	0.00	N	294140	500	210 억		570991	Y	N	0	N	00	N
10	20231129	161141	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	0	3	0.00	342304315	171635	104.38	2020	2040	1975	2615	1415	2015	1994.37	1.38	0	-12742	2078	2046	2023	1991	1968	2035	1980	210	600	500	1240	5	1	42000000	846	-4.62	6.42	12	0.41	-436.00	314.00	12547	20230329	-83.94	1902	20231031	5.94	12547	-83.94	20230329	1902	5.94	20231031	13100	-84.62	20230329	1902	5.94	20231031	0.00	N	294140	500	210 억		580764	N	N	0	N	00	N
11	20231129	151153	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	0	3	0.00	338702250	169847	103.29	2020	2040	1975	2615	1415	2015	1994.16	1.38	0	-12499	2078	2046	2023	1991	1968	2035	1980	210	600	500	1240	5	1	42000000	846	-4.62	6.42	12	0.40	-436.00	314.00	12547	20230329	-83.94	1902	20231031	5.94	12547	-83.94	20230329	1902	5.94	20231031	13100	-84.62	20230329	1902	5.94	20231031	0.00	N	294140	500	210 억		580764	N	N	0	N	00	N
12	20231129	141145	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	5	2	0.25	312162720	156604	95.24	2020	2040	1975	2615	1415	2015	1993.33	1.38	0	-10614	2078	2046	2023	1991	1968	2035	1980	210	600	500	1240	5	1	42000000	848	-4.63	6.43	12	0.37	-436.00	314.00	12547	20230329	-83.90	1902	20231031	6.20	12547	-83.90	20230329	1902	6.20	20231031	13100	-84.58	20230329	1902	6.20	20231031	0.00	N	294140	500	210 억		580764	N	N	0	N	00	N
13	20231129	131147	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	15	2	0.74	301462885	151310	92.02	2020	2040	1975	2615	1415	2015	1992.35	1.38	0	-11189	2078	2046	2023	1991	1968	2035	1980	210	600	500	1240	5	1	42000000	853	-4.66	6.46	12	0.36	-436.00	314.00	12547	20230329	-83.82	1902	20231031	6.73	12547	-83.82	20230329	1902	6.73	20231031	13100	-84.50	20230329	1902	6.73	20231031	0.00	N	294140	500	210 억		580764	N	N	0	N	00	N
14	20231129	121148	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	0	3	0.00	270011450	135739	82.55	2020	2020	1975	2615	1415	2015	1989.20	1.38	0	-11019	2078	2046	2023	1991	1968	2035	1980	210	600	500	1240	5	1	42000000	846	-4.62	6.42	12	0.32	-436.00	314.00	12547	20230329	-83.94	1902	20231031	5.94	12547	-83.94	20230329	1902	5.94	20231031	13100	-84.62	20230329	1902	5.94	20231031	0.00	N	294140	500	210 억		580764	N	N	0	N	00	N
15	20231129	111148	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-15	5	-0.74	237285307	119371	72.59	2020	2020	1975	2615	1415	2015	1987.80	1.38	0	-10321	2078	2046	2023	1991	1968	2035	1980	210	600	500	1240	5	1	42000000	840	-4.59	6.37	12	0.28	-436.00	314.00	12547	20230329	-84.06	1902	20231031	5.15	12547	-84.06	20230329	1902	5.15	20231031	13100	-84.73	20230329	1902	5.15	20231031	0.00	N	294140	500	210 억		580764	N	N	0	N	00	N
16	20231129	101145	57	100.00	KOSDAQ		화학	N	N	N	N		N	1985	-30	5	-1.49	191634270	96488	58.68	2020	2020	1975	2615	1415	2015	1986.09	1.38	0	-10097	2078	2046	2023	1991	1968	2035	1980	210	600	500	1240	1	1	42000000	834	-4.55	6.32	12	0.23	-436.00	314.00	12547	20230329	-84.18	1902	20231031	4.36	12547	-84.18	20230329	1902	4.36	20231031	13100	-84.85	20230329	1902	4.36	20231031	0.00	N	294140	500	210 억		580764	N	N	0	N	00	N
17	20231129	091140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-5	5	-0.25	2950730	1466	0.89	2020	2020	2005	2615	1415	2015	2012.78	1.38	0	-304	2078	2046	2023	1991	1968	2035	1980	210	600	500	1240	5	1	42000000	844	-4.61	6.40	12	0.00	-436.00	314.00	12547	20230329	-83.98	1902	20231031	5.68	12547	-83.98	20230329	1902	5.68	20231031	13100	-84.66	20230329	1902	5.68	20231031	0.00	N	294140	500	210 억		580764	N	N	0	N	00	N
18	20231128	161140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-25	5	-1.23	326825220	161989	76.67	2040	2055	2000	2650	1430	2040	2017.58	1.44	0	-22099	2180	2110	2065	1995	1950	2087	1972	210	610	500	1260	5	1	42000000	846	-4.62	6.42	12	0.39	-436.00	314.00	12547	20230329	-83.94	1902	20231031	5.94	12547	-83.94	20230329	1902	5.94	20231031	13100	-84.62	20230329	1902	5.94	20231031	0.00	N	294140	500	210 억		602863	N	N	0	N	00	N
19	20231128	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-30	5	-1.47	312077670	154671	73.21	2040	2055	2000	2650	1430	2040	2017.69	1.44	0	-19504	2180	2110	2065	1995	1950	2087	1972	210	610	500	1260	5	1	42000000	844	-4.61	6.40	12	0.37	-436.00	314.00	12547	20230329	-83.98	1902	20231031	5.68	12547	-83.98	20230329	1902	5.68	20231031	13100	-84.66	20230329	1902	5.68	20231031	0.00	N	294140	500	210 억		602863	N	N	0	N	00	N
20	20231128	141141	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-10	5	-0.49	280706430	139137	65.86	2040	2055	2000	2650	1430	2040	2017.48	1.44	0	-14697	2180	2110	2065	1995	1950	2087	1972	210	610	500	1260	5	1	42000000	853	-4.66	6.46	12	0.33	-436.00	314.00	12547	20230329	-83.82	1902	20231031	6.73	12547	-83.82	20230329	1902	6.73	20231031	13100	-84.50	20230329	1902	6.73	20231031	0.00	N	294140	500	210 억		602863	N	N	0	N	00	N
21	20231128	131133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-30	5	-1.47	248964150	123380	58.40	2040	2055	2000	2650	1430	2040	2017.86	1.44	0	-13111	2180	2110	2065	1995	1950	2087	1972	210	610	500	1260	5	1	42000000	844	-4.61	6.40	12	0.29	-436.00	314.00	12547	20230329	-83.98	1902	20231031	5.68	12547	-83.98	20230329	1902	5.68	20231031	13100	-84.66	20230329	1902	5.68	20231031	0.00	N	294140	500	210 억		602863	N	N	0	N	00	N
22	20231128	121140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-20	5	-0.98	176671470	87390	41.36	2040	2055	2000	2650	1430	2040	2021.64	1.44	0	-7148	2180	2110	2065	1995	1950	2087	1972	210	610	500	1260	5	1	42000000	848	-4.63	6.43	12	0.21	-436.00	314.00	12547	20230329	-83.90	1902	20231031	6.20	12547	-83.90	20230329	1902	6.20	20231031	13100	-84.58	20230329	1902	6.20	20231031	0.00	N	294140	500	210 억		602863	N	N	0	N	00	N
23	20231128	111140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-15	5	-0.74	161580155	79898	37.82	2040	2055	2000	2650	1430	2040	2022.33	1.44	0	-4472	2180	2110	2065	1995	1950	2087	1972	210	610	500	1260	5	1	42000000	851	-4.64	6.45	12	0.19	-436.00	314.00	12547	20230329	-83.86	1902	20231031	6.47	12547	-83.86	20230329	1902	6.47	20231031	13100	-84.54	20230329	1902	6.47	20231031	0.00	N	294140	500	210 억		602863	N	N	0	N	00	N
24	20231128	101134	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-25	5	-1.23	98990140	48887	23.14	2040	2055	2000	2650	1430	2040	2024.88	1.44	0	-3459	2180	2110	2065	1995	1950	2087	1972	210	610	500	1260	5	1	42000000	846	-4.62	6.42	12	0.12	-436.00	314.00	12547	20230329	-83.94	1902	20231031	5.94	12547	-83.94	20230329	1902	5.94	20231031	13100	-84.62	20230329	1902	5.94	20231031	0.00	N	294140	500	210 억		602863	N	N	0	N	00	N
25	20231128	091136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-5	5	-0.25	14808125	7296	3.45	2040	2045	2020	2650	1430	2040	2029.62	1.44	0	2756	2180	2110	2065	1995	1950	2087	1972	210	610	500	1260	5	1	42000000	855	-4.67	6.48	12	0.02	-436.00	314.00	12547	20230329	-83.78	1902	20231031	6.99	12547	-83.78	20230329	1902	6.99	20231031	13100	-84.47	20230329	1902	6.99	20231031	0.00	N	294140	500	210 억		602863	N	N	0	N	00	N
26	20231127	161127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-60	5	-2.86	414223595	202694	223.65	2135	2135	2020	2730	1470	2100	2043.59	1.54	0	-37655	2243	2171	2123	2051	2003	2147	2027	210	630	500	1300	5	1	42000000	857	-4.68	6.50	12	0.48	-436.00	314.00	12547	20230329	-83.74	1902	20231031	7.26	12547	-83.74	20230329	1902	7.26	20231031	13100	-84.43	20230329	1902	7.26	20231031	0.00	N	294140	500	210 억		645224	N	N	0	N	00	N
27	20231127	151140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-55	5	-2.62	402281540	196826	217.18	2135	2135	2020	2730	1470	2100	2043.84	1.54	0	-37548	2243	2171	2123	2051	2003	2147	2027	210	630	500	1300	5	1	42000000	859	-4.69	6.51	12	0.47	-436.00	314.00	12547	20230329	-83.70	1902	20231031	7.52	12547	-83.70	20230329	1902	7.52	20231031	13100	-84.39	20230329	1902	7.52	20231031	0.00	N	294140	500	210 억		645224	N	N	0	N	00	N
28	20231127	141136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-65	5	-3.10	364651645	178362	196.80	2135	2135	2020	2730	1470	2100	2044.45	1.54	0	-34919	2243	2171	2123	2051	2003	2147	2027	210	630	500	1300	5	1	42000000	855	-4.67	6.48	12	0.42	-436.00	314.00	12547	20230329	-83.78	1902	20231031	6.99	12547	-83.78	20230329	1902	6.99	20231031	13100	-84.47	20230329	1902	6.99	20231031	0.00	N	294140	500	210 억		645224	N	N	0	N	00	N
29	20231127	131139	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-65	5	-3.10	297976975	145576	160.63	2135	2135	2020	2730	1470	2100	2046.88	1.54	0	-33857	2243	2171	2123	2051	2003	2147	2027	210	630	500	1300	5	1	42000000	855	-4.67	6.48	12	0.35	-436.00	314.00	12547	20230329	-83.78	1902	20231031	6.99	12547	-83.78	20230329	1902	6.99	20231031	13100	-84.47	20230329	1902	6.99	20231031	0.00	N	294140	500	210 억		645224	N	N	0	N	00	N
30	20231127	121144	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-65	5	-3.10	221489640	108048	119.22	2135	2135	2020	2730	1470	2100	2049.92	1.54	0	-22346	2243	2171	2123	2051	2003	2147	2027	210	630	500	1300	5	1	42000000	855	-4.67	6.48	12	0.26	-436.00	314.00	12547	20230329	-83.78	1902	20231031	6.99	12547	-83.78	20230329	1902	6.99	20231031	13100	-84.47	20230329	1902	6.99	20231031	0.00	N	294140	500	210 억		645224	N	N	0	N	00	N
31	20231127	111125	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-45	5	-2.14	150328655	73180	80.75	2135	2135	2020	2730	1470	2100	2054.23	1.54	0	-14377	2243	2171	2123	2051	2003	2147	2027	210	630	500	1300	5	1	42000000	863	-4.71	6.54	12	0.17	-436.00	314.00	12547	20230329	-83.62	1902	20231031	8.04	12547	-83.62	20230329	1902	8.04	20231031	13100	-84.31	20230329	1902	8.04	20231031	0.00	N	294140	500	210 억		645224	N	N	0	N	00	N
32	20231127	101123	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-55	5	-2.62	108070940	52581	58.02	2135	2135	2020	2730	1470	2100	2055.32	1.54	0	-16220	2243	2171	2123	2051	2003	2147	2027	210	630	500	1300	5	1	42000000	859	-4.69	6.51	12	0.13	-436.00	314.00	12547	20230329	-83.70	1902	20231031	7.52	12547	-83.70	20230329	1902	7.52	20231031	13100	-84.39	20230329	1902	7.52	20231031	0.00	N	294140	500	210 억		645224	N	N	0	N	00	N
33	20231127	091127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-60	5	-2.86	27733600	13340	14.72	2135	2135	2040	2730	1470	2100	2078.98	1.54	0	-7483	2243	2171	2123	2051	2003	2147	2027	210	630	500	1300	5	1	42000000	857	-4.68	6.50	12	0.03	-436.00	314.00	12547	20230329	-83.74	1902	20231031	7.26	12547	-83.74	20230329	1902	7.26	20231031	13100	-84.43	20230329	1902	7.26	20231031	0.00	N	294140	500	210 억		645224	N	N	0	N	00	N
34	20231124	161120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	0	3	0.00	189044440	90134	45.77	2130	2195	2075	2730	1470	2100	2097.37	1.60	0	-26012	2176	2137	2096	2057	2016	2157	2077	210	630	500	1300	5	1	42000000	882	-4.82	6.69	12	0.21	-436.00	314.00	12547	20230329	-83.26	1902	20231031	10.41	12547	-83.26	20230329	1902	10.41	20231031	13100	-83.97	20230329	1902	10.41	20231031	0.00	N	294140	500	210 억		671236	N	N	0	N	00	N
35	20231124	151129	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	-5	5	-0.24	174576920	83232	42.27	2130	2195	2075	2730	1470	2100	2097.47	1.60	0	-26270	2176	2137	2096	2057	2016	2157	2077	210	630	500	1300	5	1	42000000	880	-4.81	6.67	12	0.20	-436.00	314.00	12547	20230329	-83.30	1902	20231031	10.15	12547	-83.30	20230329	1902	10.15	20231031	13100	-84.01	20230329	1902	10.15	20231031	0.00	N	294140	500	210 억		671236	N	N	0	N	00	N
36	20231124	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-20	5	-0.95	158453200	75540	38.36	2130	2195	2075	2730	1470	2100	2097.60	1.60	0	-24041	2176	2137	2096	2057	2016	2157	2077	210	630	500	1300	5	1	42000000	874	-4.77	6.62	12	0.18	-436.00	314.00	12547	20230329	-83.42	1902	20231031	9.36	12547	-83.42	20230329	1902	9.36	20231031	13100	-84.12	20230329	1902	9.36	20231031	0.00	N	294140	500	210 억		671236	N	N	0	N	00	N
37	20231124	131122	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-10	5	-0.48	141887090	67589	34.33	2130	2195	2075	2730	1470	2100	2099.26	1.60	0	-22527	2176	2137	2096	2057	2016	2157	2077	210	630	500	1300	5	1	42000000	878	-4.79	6.66	12	0.16	-436.00	314.00	12547	20230329	-83.34	1902	20231031	9.88	12547	-83.34	20230329	1902	9.88	20231031	13100	-84.05	20230329	1902	9.88	20231031	0.00	N	294140	500	210 억		671236	N	N	0	N	00	N
38	20231124	121130	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	0	3	0.00	126977500	60444	30.70	2130	2195	2075	2730	1470	2100	2100.75	1.60	0	-20633	2176	2137	2096	2057	2016	2157	2077	210	630	500	1300	5	1	42000000	882	-4.82	6.69	12	0.14	-436.00	314.00	12547	20230329	-83.26	1902	20231031	10.41	12547	-83.26	20230329	1902	10.41	20231031	13100	-83.97	20230329	1902	10.41	20231031	0.00	N	294140	500	210 억		671236	N	N	0	N	00	N
39	20231124	111125	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	-5	5	-0.24	118646220	56448	28.67	2130	2195	2080	2730	1470	2100	2101.87	1.60	0	-19524	2176	2137	2096	2057	2016	2157	2077	210	630	500	1300	5	1	42000000	880	-4.81	6.67	12	0.13	-436.00	314.00	12547	20230329	-83.30	1902	20231031	10.15	12547	-83.30	20230329	1902	10.15	20231031	13100	-84.01	20230329	1902	10.15	20231031	0.00	N	294140	500	210 억		671236	N	N	0	N	00	N
40	20231124	101128	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-10	5	-0.48	84935715	40281	20.46	2130	2195	2090	2730	1470	2100	2108.61	1.60	0	-17188	2176	2137	2096	2057	2016	2157	2077	210	630	500	1300	5	1	42000000	878	-4.79	6.66	12	0.10	-436.00	314.00	12547	20230329	-83.34	1902	20231031	9.88	12547	-83.34	20230329	1902	9.88	20231031	13100	-84.05	20230329	1902	9.88	20231031	0.00	N	294140	500	210 억		671236	N	N	0	N	00	N
41	20231124	091121	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	20	2	0.95	31592430	14837	7.54	2130	2195	2100	2730	1470	2100	2129.58	1.60	0	-6031	2176	2137	2096	2057	2016	2157	2077	210	630	500	1300	5	1	42000000	890	-4.86	6.75	12	0.04	-436.00	314.00	12547	20230329	-83.10	1902	20231031	11.46	12547	-83.10	20230329	1902	11.46	20231031	13100	-83.82	20230329	1902	11.46	20231031	0.00	N	294140	500	210 억		671236	N	N	0	N	00	N
42	20231123	161107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	20	2	0.96	412510175	196368	144.49	2080	2135	2055	2700	1460	2080	2100.70	1.55	0	21246	2130	2105	2080	2055	2030	2117	2067	210	620	500	1280	5	1	42000000	882	-4.82	6.69	12	0.47	-436.00	314.00	12547	20230329	-83.26	1902	20231031	10.41	12547	-83.26	20230329	1902	10.41	20231031	13100	-83.97	20230329	1902	10.41	20231031	0.00	N	294140	500	210 억		651021	N	N	0	N	00	N
43	20231123	151144	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	20	2	0.96	388938910	185095	136.20	2080	2135	2055	2700	1460	2080	2101.29	1.55	0	22328	2130	2105	2080	2055	2030	2117	2067	210	620	500	1280	5	1	42000000	882	-4.82	6.69	12	0.44	-436.00	314.00	12547	20230329	-83.26	1902	20231031	10.41	12547	-83.26	20230329	1902	10.41	20231031	13100	-83.97	20230329	1902	10.41	20231031	0.00	N	294140	500	210 억		651021	N	N	0	N	00	N
44	20231123	141145	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	30	2	1.44	343149660	163198	120.09	2080	2135	2055	2700	1460	2080	2102.66	1.55	0	23800	2130	2105	2080	2055	2030	2117	2067	210	620	500	1280	5	1	42000000	886	-4.84	6.72	12	0.39	-436.00	314.00	12547	20230329	-83.18	1902	20231031	10.94	12547	-83.18	20230329	1902	10.94	20231031	13100	-83.89	20230329	1902	10.94	20231031	0.00	N	294140	500	210 억		651021	N	N	0	N	00	N
45	20231123	131142	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	30	2	1.44	311824355	148325	109.14	2080	2135	2055	2700	1460	2080	2102.30	1.55	0	27738	2130	2105	2080	2055	2030	2117	2067	210	620	500	1280	5	1	42000000	886	-4.84	6.72	12	0.35	-436.00	314.00	12547	20230329	-83.18	1902	20231031	10.94	12547	-83.18	20230329	1902	10.94	20231031	13100	-83.89	20230329	1902	10.94	20231031	0.00	N	294140	500	210 억		651021	N	N	0	N	00	N
46	20231123	121124	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	25	2	1.20	295271975	140486	103.37	2080	2135	2055	2700	1460	2080	2101.79	1.55	0	30747	2130	2105	2080	2055	2030	2117	2067	210	620	500	1280	5	1	42000000	884	-4.83	6.70	12	0.33	-436.00	314.00	12547	20230329	-83.22	1902	20231031	10.67	12547	-83.22	20230329	1902	10.67	20231031	13100	-83.93	20230329	1902	10.67	20231031	0.00	N	294140	500	210 억		651021	N	N	0	N	00	N
47	20231123	111155	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	25	2	1.20	247801625	117912	86.76	2080	2135	2055	2700	1460	2080	2101.58	1.55	0	27834	2130	2105	2080	2055	2030	2117	2067	210	620	500	1280	5	1	42000000	884	-4.83	6.70	12	0.28	-436.00	314.00	12547	20230329	-83.22	1902	20231031	10.67	12547	-83.22	20230329	1902	10.67	20231031	13100	-83.93	20230329	1902	10.67	20231031	0.00	N	294140	500	210 억		651021	N	N	0	N	00	N
48	20231123	101129	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	35	2	1.68	179173185	85597	62.99	2080	2135	2055	2700	1460	2080	2093.22	1.55	0	29480	2130	2105	2080	2055	2030	2117	2067	210	620	500	1280	5	1	42000000	888	-4.85	6.74	12	0.20	-436.00	314.00	12547	20230329	-83.14	1902	20231031	11.20	12547	-83.14	20230329	1902	11.20	20231031	13100	-83.85	20230329	1902	11.20	20231031	0.00	N	294140	500	210 억		651021	N	N	0	N	00	N
49	20231123	091124	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-20	5	-0.96	30151395	14606	10.75	2080	2100	2060	2700	1460	2080	2064.32	1.55	0	-1535	2130	2105	2080	2055	2030	2117	2067	210	620	500	1280	5	1	42000000	865	-4.72	6.56	12	0.03	-436.00	314.00	12547	20230329	-83.58	1902	20231031	8.31	12547	-83.58	20230329	1902	8.31	20231031	13100	-84.27	20230329	1902	8.31	20231031	0.00	N	294140	500	210 억		651021	N	N	0	N	00	N
50	20231122	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-30	5	-1.42	280310380	135192	116.40	2060	2105	2055	2740	1480	2110	2073.42	1.56	0	-3751	2163	2136	2108	2081	2053	2150	2095	210	630	500	1300	5	1	42000000	874	-4.77	6.62	12	0.32	-436.00	314.00	12547	20230329	-83.42	1902	20231031	9.36	12547	-83.42	20230329	1902	9.36	20231031	13100	-84.12	20230329	1902	9.36	20231031	0.00	N	294140	500	210 억		654772	N	N	0	N	00	N
51	20231122	151105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-35	5	-1.66	274055855	132177	113.81	2060	2105	2055	2740	1480	2110	2073.40	1.56	0	-3893	2163	2136	2108	2081	2053	2150	2095	210	630	500	1300	5	1	42000000	872	-4.76	6.61	12	0.31	-436.00	314.00	12547	20230329	-83.46	1902	20231031	9.10	12547	-83.46	20230329	1902	9.10	20231031	13100	-84.16	20230329	1902	9.10	20231031	0.00	N	294140	500	210 억		654772	N	N	0	N	00	N
52	20231122	141056	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-20	5	-0.95	197287590	95122	81.90	2060	2105	2055	2740	1480	2110	2074.05	1.56	0	-9420	2163	2136	2108	2081	2053	2150	2095	210	630	500	1300	5	1	42000000	878	-4.79	6.66	12	0.23	-436.00	314.00	12547	20230329	-83.34	1902	20231031	9.88	12547	-83.34	20230329	1902	9.88	20231031	13100	-84.05	20230329	1902	9.88	20231031	0.00	N	294140	500	210 억		654772	N	N	0	N	00	N
53	20231122	131134	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-30	5	-1.42	182638125	88089	75.85	2060	2105	2055	2740	1480	2110	2073.34	1.56	0	-11079	2163	2136	2108	2081	2053	2150	2095	210	630	500	1300	5	1	42000000	874	-4.77	6.62	12	0.21	-436.00	314.00	12547	20230329	-83.42	1902	20231031	9.36	12547	-83.42	20230329	1902	9.36	20231031	13100	-84.12	20230329	1902	9.36	20231031	0.00	N	294140	500	210 억		654772	N	N	0	N	00	N
54	20231122	121139	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-20	5	-0.95	138690375	66924	57.62	2060	2105	2055	2740	1480	2110	2072.36	1.56	0	-18758	2163	2136	2108	2081	2053	2150	2095	210	630	500	1300	5	1	42000000	878	-4.79	6.66	12	0.16	-436.00	314.00	12547	20230329	-83.34	1902	20231031	9.88	12547	-83.34	20230329	1902	9.88	20231031	13100	-84.05	20230329	1902	9.88	20231031	0.00	N	294140	500	210 억		654772	N	N	0	N	00	N
55	20231122	111227	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-35	5	-1.66	118593070	57255	49.30	2060	2105	2055	2740	1480	2110	2071.31	1.56	0	-18698	2163	2136	2108	2081	2053	2150	2095	210	630	500	1300	5	1	42000000	872	-4.76	6.61	12	0.14	-436.00	314.00	12547	20230329	-83.46	1902	20231031	9.10	12547	-83.46	20230329	1902	9.10	20231031	13100	-84.16	20230329	1902	9.10	20231031	0.00	N	294140	500	210 억		654772	N	N	0	N	00	N
56	20231122	101150	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-50	5	-2.37	70271045	33907	29.19	2060	2105	2055	2740	1480	2110	2072.46	1.56	0	-16237	2163	2136	2108	2081	2053	2150	2095	210	630	500	1300	5	1	42000000	865	-4.72	6.56	12	0.08	-436.00	314.00	12547	20230329	-83.58	1902	20231031	8.31	12547	-83.58	20230329	1902	8.31	20231031	13100	-84.27	20230329	1902	8.31	20231031	0.00	N	294140	500	210 억		654772	N	N	0	N	00	N
57	20231122	091057	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-25	5	-1.18	9393040	4516	3.89	2060	2105	2060	2740	1480	2110	2079.95	1.56	0	-1143	2163	2136	2108	2081	2053	2150	2095	210	630	500	1300	5	1	42000000	876	-4.78	6.64	12	0.01	-436.00	314.00	12547	20230329	-83.38	1902	20231031	9.62	12547	-83.38	20230329	1902	9.62	20231031	13100	-84.08	20230329	1902	9.62	20231031	0.00	N	294140	500	210 억		654772	N	N	0	N	00	N
58	20231121	161057	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	10	2	0.48	242863515	115668	80.56	2080	2135	2080	2730	1470	2100	2099.65	1.55	0	4238	2173	2136	2078	2041	1983	2155	2060	210	630	500	1300	5	1	42000000	886	-4.84	6.72	12	0.28	-436.00	314.00	12547	20230329	-83.18	1902	20231031	10.94	12547	-83.18	20230329	1902	10.94	20231031	13100	-83.89	20230329	1902	10.94	20231031	0.00	N	294140	500	210 억		650528	N	N	1	N	00	N
59	20231121	151101	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	5	2	0.24	235542380	112189	78.14	2080	2135	2080	2730	1470	2100	2099.51	1.55	0	1979	2173	2136	2078	2041	1983	2155	2060	210	630	500	1300	5	1	42000000	884	-4.83	6.70	12	0.27	-436.00	314.00	12547	20230329	-83.22	1902	20231031	10.67	12547	-83.22	20230329	1902	10.67	20231031	13100	-83.93	20230329	1902	10.67	20231031	0.00	N	294140	500	210 억		650528	N	N	1	N	00	N
60	20231121	141045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	10	2	0.48	209029415	99612	69.38	2080	2135	2080	2730	1470	2100	2098.44	1.55	0	2610	2173	2136	2078	2041	1983	2155	2060	210	630	500	1300	5	1	42000000	886	-4.84	6.72	12	0.24	-436.00	314.00	12547	20230329	-83.18	1902	20231031	10.94	12547	-83.18	20230329	1902	10.94	20231031	13100	-83.89	20230329	1902	10.94	20231031	0.00	N	294140	500	210 억		650528	N	N	1	N	00	N
61	20231121	131035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	0	3	0.00	194643835	92763	64.61	2080	2135	2080	2730	1470	2100	2098.29	1.55	0	1332	2173	2136	2078	2041	1983	2155	2060	210	630	500	1300	5	1	42000000	882	-4.82	6.69	12	0.22	-436.00	314.00	12547	20230329	-83.26	1902	20231031	10.41	12547	-83.26	20230329	1902	10.41	20231031	13100	-83.97	20230329	1902	10.41	20231031	0.00	N	294140	500	210 억		650528	N	N	1	N	00	N
62	20231121	121037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	10	2	0.48	170308995	81197	56.55	2080	2135	2080	2730	1470	2100	2097.48	1.55	0	-143	2173	2136	2078	2041	1983	2155	2060	210	630	500	1300	5	1	42000000	886	-4.84	6.72	12	0.19	-436.00	314.00	12547	20230329	-83.18	1902	20231031	10.94	12547	-83.18	20230329	1902	10.94	20231031	13100	-83.89	20230329	1902	10.94	20231031	0.00	N	294140	500	210 억		650528	N	N	1	N	00	N
63	20231121	111031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	0	3	0.00	159154095	75893	52.86	2080	2135	2080	2730	1470	2100	2097.09	1.55	0	2329	2173	2136	2078	2041	1983	2155	2060	210	630	500	1300	5	1	42000000	882	-4.82	6.69	12	0.18	-436.00	314.00	12547	20230329	-83.26	1902	20231031	10.41	12547	-83.26	20230329	1902	10.41	20231031	13100	-83.97	20230329	1902	10.41	20231031	0.00	N	294140	500	210 억		650528	N	N	1	N	00	N
64	20231121	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	30	2	1.43	98346390	47047	32.77	2080	2130	2080	2730	1470	2100	2090.39	1.55	0	-4154	2173	2136	2078	2041	1983	2155	2060	210	630	500	1300	5	1	42000000	895	-4.89	6.78	12	0.11	-436.00	314.00	12547	20230329	-83.02	1902	20231031	11.99	12547	-83.02	20230329	1902	11.99	20231031	13100	-83.74	20230329	1902	11.99	20231031	0.00	N	294140	500	210 억		650528	N	N	1	N	00	N
65	20231121	091022	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	0	3	0.00	40184065	19296	13.44	2080	2100	2080	2730	1470	2100	2082.51	1.55	0	746	2173	2136	2078	2041	1983	2155	2060	210	630	500	1300	5	1	42000000	882	-4.82	6.69	12	0.05	-436.00	314.00	12547	20230329	-83.26	1902	20231031	10.41	12547	-83.26	20230329	1902	10.41	20231031	13100	-83.97	20230329	1902	10.41	20231031	0.00	N	294140	500	210 억		650528	N	N	1	N	00	N
66	20231120	161027	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	50	2	2.44	298594755	142590	70.77	2030	2115	2020	2665	1435	2050	2094.08	1.45	0	41219	2216	2132	2076	1992	1936	2105	1965	210	615	500	1270	5	1	42000000	882	-4.82	6.69	12	0.34	-436.00	314.00	12547	20230329	-83.26	1902	20231031	10.41	12547	-83.26	20230329	1902	10.41	20231031	13100	-83.97	20230329	1902	10.41	20231031	0.00	N	294140	500	210 억		608741	N	N	1	N	00	N
67	20231120	151037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	55	2	2.68	290619905	138797	68.89	2030	2115	2020	2665	1435	2050	2093.85	1.45	0	41523	2216	2132	2076	1992	1936	2105	1965	210	615	500	1270	5	1	42000000	884	-4.83	6.70	12	0.33	-436.00	314.00	12547	20230329	-83.22	1902	20231031	10.67	12547	-83.22	20230329	1902	10.67	20231031	13100	-83.93	20230329	1902	10.67	20231031	0.00	N	294140	500	210 억		608741	N	N	0	N	00	N
68	20231120	141037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	65	2	3.17	272156985	130022	64.54	2030	2115	2020	2665	1435	2050	2093.16	1.45	0	37522	2216	2132	2076	1992	1936	2105	1965	210	615	500	1270	5	1	42000000	888	-4.85	6.74	12	0.31	-436.00	314.00	12547	20230329	-83.14	1902	20231031	11.20	12547	-83.14	20230329	1902	11.20	20231031	13100	-83.85	20230329	1902	11.20	20231031	0.00	N	294140	500	210 억		608741	N	N	0	N	00	N
69	20231120	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	45	2	2.20	253153325	121013	60.06	2030	2115	2020	2665	1435	2050	2091.95	1.45	0	34892	2216	2132	2076	1992	1936	2105	1965	210	615	500	1270	5	1	42000000	880	-4.81	6.67	12	0.29	-436.00	314.00	12547	20230329	-83.30	1902	20231031	10.15	12547	-83.30	20230329	1902	10.15	20231031	13100	-84.01	20230329	1902	10.15	20231031	0.00	N	294140	500	210 억		608741	N	N	0	N	00	N
70	20231120	121034	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	45	2	2.20	224304625	107285	53.25	2030	2115	2020	2665	1435	2050	2090.74	1.45	0	31975	2216	2132	2076	1992	1936	2105	1965	210	615	500	1270	5	1	42000000	880	-4.81	6.67	12	0.26	-436.00	314.00	12547	20230329	-83.30	1902	20231031	10.15	12547	-83.30	20230329	1902	10.15	20231031	13100	-84.01	20230329	1902	10.15	20231031	0.00	N	294140	500	210 억		608741	N	N	0	N	00	N
71	20231120	111028	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	50	2	2.44	212447020	101639	50.45	2030	2115	2020	2665	1435	2050	2090.21	1.45	0	31239	2216	2132	2076	1992	1936	2105	1965	210	615	500	1270	5	1	42000000	882	-4.82	6.69	12	0.24	-436.00	314.00	12547	20230329	-83.26	1902	20231031	10.41	12547	-83.26	20230329	1902	10.41	20231031	13100	-83.97	20230329	1902	10.41	20231031	0.00	N	294140	500	210 억		608741	N	N	0	N	00	N
72	20231120	101026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	60	2	2.93	149170610	71498	35.49	2030	2115	2020	2665	1435	2050	2086.36	1.45	0	24998	2216	2132	2076	1992	1936	2105	1965	210	615	500	1270	5	1	42000000	886	-4.84	6.72	12	0.17	-436.00	314.00	12547	20230329	-83.18	1902	20231031	10.94	12547	-83.18	20230329	1902	10.94	20231031	13100	-83.89	20230329	1902	10.94	20231031	0.00	N	294140	500	210 억		608741	N	N	0	N	00	N
73	20231120	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-5	5	-0.24	8603730	4236	2.10	2030	2045	2020	2665	1435	2050	2031.10	1.45	0	2051	2216	2132	2076	1992	1936	2105	1965	210	615	500	1270	5	1	42000000	859	-4.69	6.51	12	0.01	-436.00	314.00	12547	20230329	-83.70	1902	20231031	7.52	12547	-83.70	20230329	1902	7.52	20231031	13100	-84.39	20230329	1902	7.52	20231031	0.00	N	294140	500	210 억		608741	N	N	0	N	00	N
74	20231117	161058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-80	5	-3.76	411909270	200865	197.44	2105	2160	2020	2765	1495	2130	2050.68	1.57	0	-50929	2186	2157	2131	2102	2076	2145	2090	210	635	500	1320	5	1	42000000	861	-4.70	6.53	12	0.48	-436.00	314.00	12547	20230329	-83.66	1902	20231031	7.78	12547	-83.66	20230329	1902	7.78	20231031	13100	-84.35	20230329	1902	7.78	20231031	0.00	N	294140	500	210 억		659637	N	N	0	N	00	N
75	20231117	151105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-80	5	-3.76	395821225	193015	189.72	2105	2160	2020	2765	1495	2130	2050.73	1.57	0	-47776	2186	2157	2131	2102	2076	2145	2090	210	635	500	1320	5	1	42000000	861	-4.70	6.53	12	0.46	-436.00	314.00	12547	20230329	-83.66	1902	20231031	7.78	12547	-83.66	20230329	1902	7.78	20231031	13100	-84.35	20230329	1902	7.78	20231031	0.00	N	294140	500	210 억		659637	N	N	0	N	00	N
76	20231117	141058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-75	5	-3.52	364042305	177506	174.48	2105	2160	2020	2765	1495	2130	2050.87	1.57	0	-43103	2186	2157	2131	2102	2076	2145	2090	210	635	500	1320	5	1	42000000	863	-4.71	6.54	12	0.42	-436.00	314.00	12547	20230329	-83.62	1902	20231031	8.04	12547	-83.62	20230329	1902	8.04	20231031	13100	-84.31	20230329	1902	8.04	20231031	0.00	N	294140	500	210 억		659637	N	N	0	N	00	N
77	20231117	131056	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-90	5	-4.23	319214145	155563	152.91	2105	2160	2020	2765	1495	2130	2051.99	1.57	0	-37905	2186	2157	2131	2102	2076	2145	2090	210	635	500	1320	5	1	42000000	857	-4.68	6.50	12	0.37	-436.00	314.00	12547	20230329	-83.74	1902	20231031	7.26	12547	-83.74	20230329	1902	7.26	20231031	13100	-84.43	20230329	1902	7.26	20231031	0.00	N	294140	500	210 억		659637	N	N	0	N	00	N
78	20231117	121059	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-80	5	-3.76	263999500	128565	126.37	2105	2160	2020	2765	1495	2130	2053.43	1.57	0	-34176	2186	2157	2131	2102	2076	2145	2090	210	635	500	1320	5	1	42000000	861	-4.70	6.53	12	0.31	-436.00	314.00	12547	20230329	-83.66	1902	20231031	7.78	12547	-83.66	20230329	1902	7.78	20231031	13100	-84.35	20230329	1902	7.78	20231031	0.00	N	294140	500	210 억		659637	N	N	0	N	00	N
79	20231117	111104	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-80	5	-3.76	247831045	120654	118.59	2105	2160	2020	2765	1495	2130	2054.06	1.57	0	-33922	2186	2157	2131	2102	2076	2145	2090	210	635	500	1320	5	1	42000000	861	-4.70	6.53	12	0.29	-436.00	314.00	12547	20230329	-83.66	1902	20231031	7.78	12547	-83.66	20230329	1902	7.78	20231031	13100	-84.35	20230329	1902	7.78	20231031	0.00	N	294140	500	210 억		659637	N	N	0	N	00	N
80	20231117	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-85	5	-3.99	201950630	98220	96.54	2105	2160	2020	2765	1495	2130	2056.10	1.57	0	-24500	2186	2157	2131	2102	2076	2145	2090	210	635	500	1320	5	1	42000000	859	-4.69	6.51	12	0.23	-436.00	314.00	12547	20230329	-83.70	1902	20231031	7.52	12547	-83.70	20230329	1902	7.52	20231031	13100	-84.39	20230329	1902	7.52	20231031	0.00	N	294140	500	210 억		659637	N	N	0	N	00	N
81	20231117	091102	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-50	5	-2.35	51702040	24662	24.24	2105	2160	2065	2765	1495	2130	2096.43	1.57	0	-17901	2186	2157	2131	2102	2076	2145	2090	210	635	500	1320	5	1	42000000	874	-4.77	6.62	12	0.06	-436.00	314.00	12547	20230329	-83.42	1902	20231031	9.36	12547	-83.42	20230329	1902	9.36	20231031	13100	-84.12	20230329	1902	9.36	20231031	0.00	N	294140	500	210 억		659637	N	N	0	N	00	N
82	20231116	161058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	-10	5	-0.46	206280230	96689	43.33	2135	2160	2105	2800	1510	2155	2133.44	1.56	0	6168	2215	2185	2125	2095	2035	2200	2110	210	645	500	1330	5	1	42000000	901	-4.92	6.83	12	0.23	-436.00	314.00	12547	20230329	-82.90	1902	20231031	12.78	12547	-82.90	20230329	1902	12.78	20231031	13100	-83.63	20230329	1902	12.78	20231031	0.00	N	294140	500	210 억		654190	N	N	0	N	00	N
83	20231116	151052	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-20	5	-0.93	193287655	90604	40.60	2135	2160	2105	2800	1510	2155	2133.32	1.56	0	6119	2215	2185	2125	2095	2035	2200	2110	210	645	500	1330	5	1	42000000	897	-4.90	6.80	12	0.22	-436.00	314.00	12547	20230329	-82.98	1902	20231031	12.25	12547	-82.98	20230329	1902	12.25	20231031	13100	-83.70	20230329	1902	12.25	20231031	0.00	N	294140	500	210 억		654190	N	N	0	N	00	N
84	20231116	141029	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	-15	5	-0.70	169781900	79585	35.66	2135	2160	2105	2800	1510	2155	2133.34	1.56	0	8229	2215	2185	2125	2095	2035	2200	2110	210	645	500	1330	5	1	42000000	899	-4.91	6.82	12	0.19	-436.00	314.00	12547	20230329	-82.94	1902	20231031	12.51	12547	-82.94	20230329	1902	12.51	20231031	13100	-83.66	20230329	1902	12.51	20231031	0.00	N	294140	500	210 억		654190	N	N	0	N	00	N
85	20231116	131052	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-20	5	-0.93	155625310	72959	32.69	2135	2160	2105	2800	1510	2155	2133.05	1.56	0	7689	2215	2185	2125	2095	2035	2200	2110	210	645	500	1330	5	1	42000000	897	-4.90	6.80	12	0.17	-436.00	314.00	12547	20230329	-82.98	1902	20231031	12.25	12547	-82.98	20230329	1902	12.25	20231031	13100	-83.70	20230329	1902	12.25	20231031	0.00	N	294140	500	210 억		654190	N	N	0	N	00	N
86	20231116	121054	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	-25	5	-1.16	139768205	65513	29.36	2135	2160	2105	2800	1510	2155	2133.44	1.56	0	7562	2215	2185	2125	2095	2035	2200	2110	210	645	500	1330	5	1	42000000	895	-4.89	6.78	12	0.16	-436.00	314.00	12547	20230329	-83.02	1902	20231031	11.99	12547	-83.02	20230329	1902	11.99	20231031	13100	-83.74	20230329	1902	11.99	20231031	0.00	N	294140	500	210 억		654190	N	N	0	N	00	N
87	20231116	111053	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-20	5	-0.93	88608545	41654	18.66	2135	2145	2105	2800	1510	2155	2127.25	1.56	0	-4176	2215	2185	2125	2095	2035	2200	2110	210	645	500	1330	5	1	42000000	897	-4.90	6.80	12	0.10	-436.00	314.00	12547	20230329	-82.98	1902	20231031	12.25	12547	-82.98	20230329	1902	12.25	20231031	13100	-83.70	20230329	1902	12.25	20231031	0.00	N	294140	500	210 억		654190	N	N	0	N	00	N
88	20231116	101052	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-35	5	-1.62	31532530	14872	6.66	2135	2145	2105	2800	1510	2155	2120.26	1.56	0	-2668	2215	2185	2125	2095	2035	2200	2110	210	645	500	1330	5	1	42000000	890	-4.86	6.75	12	0.04	-436.00	314.00	12547	20230329	-83.10	1902	20231031	11.46	12547	-83.10	20230329	1902	11.46	20231031	13100	-83.82	20230329	1902	11.46	20231031	0.00	N	294140	500	210 억		654190	N	N	0	N	00	N
89	20231116	091058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.56	0	0	2215	2185	2125	2095	2035	2200	2110	210	645	500	1330	5	1	42000000	905	-4.94	6.86	12	0.00	-436.00	314.00	12547	20230329	-82.82	1902	20231031	13.30	12547	-82.82	20230329	1902	13.30	20231031	13100	-83.55	20230329	1902	13.30	20231031	0.00	N	294140	500	210 억		654190	N	N	0	N	00	N
90	20231115	160938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	95	2	4.61	472337505	221805	103.36	2075	2155	2065	2675	1445	2060	2129.44	1.42	0	59311	2166	2112	2061	2007	1956	2140	2035	210	615	500	1270	5	1	42000000	905	-4.94	6.86	12	0.53	-436.00	314.00	12547	20230329	-82.82	1902	20231031	13.30	12547	-82.82	20230329	1902	13.30	20231031	13100	-83.55	20230329	1902	13.30	20231031	0.00	N	294140	500	210 억		594341	N	N	0	N	00	N
91	20231115	151113	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	80	2	3.88	453723740	213158	99.33	2075	2155	2065	2675	1445	2060	2128.58	1.42	0	57033	2166	2112	2061	2007	1956	2140	2035	210	615	500	1270	5	1	42000000	899	-4.91	6.82	12	0.51	-436.00	314.00	12547	20230329	-82.94	1902	20231031	12.51	12547	-82.94	20230329	1902	12.51	20231031	13100	-83.66	20230329	1902	12.51	20231031	0.00	N	294140	500	210 억		594341	N	N	0	N	00	N
92	20231115	141109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	75	2	3.64	350191060	164913	76.85	2075	2155	2065	2675	1445	2060	2123.49	1.42	0	47356	2166	2112	2061	2007	1956	2140	2035	210	615	500	1270	5	1	42000000	897	-4.90	6.80	12	0.39	-436.00	314.00	12547	20230329	-82.98	1902	20231031	12.25	12547	-82.98	20230329	1902	12.25	20231031	13100	-83.70	20230329	1902	12.25	20231031	0.00	N	294140	500	210 억		594341	N	N	0	N	00	N
93	20231115	131109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	55	2	2.67	269936445	127352	59.35	2075	2155	2065	2675	1445	2060	2119.61	1.42	0	39111	2166	2112	2061	2007	1956	2140	2035	210	615	500	1270	5	1	42000000	888	-4.85	6.74	12	0.30	-436.00	314.00	12547	20230329	-83.14	1902	20231031	11.20	12547	-83.14	20230329	1902	11.20	20231031	13100	-83.85	20230329	1902	11.20	20231031	0.00	N	294140	500	210 억		594341	N	N	0	N	00	N
94	20231115	121111	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	50	2	2.43	251584395	118655	55.30	2075	2155	2065	2675	1445	2060	2120.30	1.42	0	36997	2166	2112	2061	2007	1956	2140	2035	210	615	500	1270	5	1	42000000	886	-4.84	6.72	12	0.28	-436.00	314.00	12547	20230329	-83.18	1902	20231031	10.94	12547	-83.18	20230329	1902	10.94	20231031	13100	-83.89	20230329	1902	10.94	20231031	0.00	N	294140	500	210 억		594341	N	N	0	N	00	N
95	20231115	111123	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	65	2	3.16	221852565	104566	48.73	2075	2155	2065	2675	1445	2060	2121.65	1.42	0	35885	2166	2112	2061	2007	1956	2140	2035	210	615	500	1270	5	1	42000000	893	-4.87	6.77	12	0.25	-436.00	314.00	12547	20230329	-83.06	1902	20231031	11.72	12547	-83.06	20230329	1902	11.72	20231031	13100	-83.78	20230329	1902	11.72	20231031	0.00	N	294140	500	210 억		594341	N	N	0	N	00	N
96	20231115	101113	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	50	2	2.43	194045475	91420	42.60	2075	2155	2065	2675	1445	2060	2122.57	1.42	0	34298	2166	2112	2061	2007	1956	2140	2035	210	615	500	1270	5	1	42000000	886	-4.84	6.72	12	0.22	-436.00	314.00	12547	20230329	-83.18	1902	20231031	10.94	12547	-83.18	20230329	1902	10.94	20231031	13100	-83.89	20230329	1902	10.94	20231031	0.00	N	294140	500	210 억		594341	N	N	0	N	00	N
97	20231115	091104	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	70	2	3.40	45810270	21704	10.11	2075	2130	2065	2675	1445	2060	2110.68	1.42	0	9494	2166	2112	2061	2007	1956	2140	2035	210	615	500	1270	5	1	42000000	895	-4.89	6.78	12	0.05	-436.00	314.00	12547	20230329	-83.02	1902	20231031	11.99	12547	-83.02	20230329	1902	11.99	20231031	13100	-83.74	20230329	1902	11.99	20231031	0.00	N	294140	500	210 억		594341	N	N	0	N	00	N
98	20231114	161047	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	55	2	2.74	445965995	214375	47.43	2010	2115	2010	2605	1405	2005	2080.31	1.19	0	96962	2315	2160	2070	1915	1825	2115	1870	210	600	500	1240	5	1	42000000	865	-4.72	6.56	12	0.51	-436.00	314.00	12547	20230329	-83.58	1902	20231031	8.31	12547	-83.58	20230329	1902	8.31	20231031	13100	-84.27	20230329	1902	8.31	20231031	0.00	N	294140	500	210 억		497956	N	N	0	N	00	N
99	20231114	151054	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	65	2	3.24	421982095	202764	44.86	2010	2115	2010	2605	1405	2005	2081.15	1.19	0	92957	2315	2160	2070	1915	1825	2115	1870	210	600	500	1240	5	1	42000000	869	-4.75	6.59	12	0.48	-436.00	314.00	12547	20230329	-83.50	1902	20231031	8.83	12547	-83.50	20230329	1902	8.83	20231031	13100	-84.20	20230329	1902	8.83	20231031	0.00	N	294140	500	210 억		497956	N	N	0	N	00	N
100	20231114	141051	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	55	2	2.74	398137960	191203	42.30	2010	2115	2010	2605	1405	2005	2082.28	1.19	0	91336	2315	2160	2070	1915	1825	2115	1870	210	600	500	1240	5	1	42000000	865	-4.72	6.56	12	0.46	-436.00	314.00	12547	20230329	-83.58	1902	20231031	8.31	12547	-83.58	20230329	1902	8.31	20231031	13100	-84.27	20230329	1902	8.31	20231031	0.00	N	294140	500	210 억		497956	N	N	0	N	00	N
101	20231114	131052	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	90	2	4.49	351088010	168555	37.29	2010	2115	2010	2605	1405	2005	2082.93	1.19	0	86121	2315	2160	2070	1915	1825	2115	1870	210	600	500	1240	5	1	42000000	880	-4.81	6.67	12	0.40	-436.00	314.00	12547	20230329	-83.30	1902	20231031	10.15	12547	-83.30	20230329	1902	10.15	20231031	13100	-84.01	20230329	1902	10.15	20231031	0.00	N	294140	500	210 억		497956	N	N	0	N	00	N
102	20231114	121055	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	85	2	4.24	257960785	123945	27.42	2010	2115	2010	2605	1405	2005	2081.25	1.19	0	66315	2315	2160	2070	1915	1825	2115	1870	210	600	500	1240	5	1	42000000	878	-4.79	6.66	12	0.30	-436.00	314.00	12547	20230329	-83.34	1902	20231031	9.88	12547	-83.34	20230329	1902	9.88	20231031	13100	-84.05	20230329	1902	9.88	20231031	0.00	N	294140	500	210 억		497956	N	N	0	N	00	N
103	20231114	111106	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	80	2	3.99	237723795	114222	25.27	2010	2115	2010	2605	1405	2005	2081.24	1.19	0	65063	2315	2160	2070	1915	1825	2115	1870	210	600	500	1240	5	1	42000000	876	-4.78	6.64	12	0.27	-436.00	314.00	12547	20230329	-83.38	1902	20231031	9.62	12547	-83.38	20230329	1902	9.62	20231031	13100	-84.08	20230329	1902	9.62	20231031	0.00	N	294140	500	210 억		497956	N	N	0	N	00	N
104	20231114	101053	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	105	2	5.24	193253015	93020	20.58	2010	2110	2010	2605	1405	2005	2077.54	1.19	0	58850	2315	2160	2070	1915	1825	2115	1870	210	600	500	1240	5	1	42000000	886	-4.84	6.72	12	0.22	-436.00	314.00	12547	20230329	-83.18	1902	20231031	10.94	12547	-83.18	20230329	1902	10.94	20231031	13100	-83.89	20230329	1902	10.94	20231031	0.00	N	294140	500	210 억		497956	N	N	0	N	00	N
105	20231114	091042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	55	2	2.74	14441800	7032	1.56	2010	2075	2010	2605	1405	2005	2053.73	1.19	0	3532	2315	2160	2070	1915	1825	2115	1870	210	600	500	1240	5	1	42000000	865	-4.72	6.56	12	0.02	-436.00	314.00	12547	20230329	-83.58	1902	20231031	8.31	12547	-83.58	20230329	1902	8.31	20231031	13100	-84.27	20230329	1902	8.31	20231031	0.00	N	294140	500	210 억		497956	N	N	0	N	00	N
106	20231113	161034	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-45	5	-2.20	924292947	451029	278.81	2190	2225	1980	2665	1435	2050	2049.30	1.45	0	-110409	2136	2092	2061	2017	1986	2077	2002	210	615	500	1270	5	1	42000000	842	-4.60	6.39	12	1.07	-436.00	314.00	12547	20230329	-84.02	1902	20231031	5.42	12547	-84.02	20230329	1902	5.42	20231031	13100	-84.69	20230329	1902	5.42	20231031	0.00	N	294140	500	210 억		608361	N	N	0	N	00	N
107	20231113	151028	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-35	5	-1.71	905980437	441906	273.17	2190	2225	1980	2665	1435	2050	2050.17	1.45	0	-112156	2136	2092	2061	2017	1986	2077	2002	210	615	500	1270	5	1	42000000	846	-4.62	6.42	12	1.05	-436.00	314.00	12547	20230329	-83.94	1902	20231031	5.94	12547	-83.94	20230329	1902	5.94	20231031	13100	-84.62	20230329	1902	5.94	20231031	0.00	N	294140	500	210 억		608361	N	N	0	N	00	N
108	20231113	141030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-30	5	-1.46	871109400	424582	262.46	2190	2225	1980	2665	1435	2050	2051.69	1.45	0	-112793	2136	2092	2061	2017	1986	2077	2002	210	615	500	1270	5	1	42000000	848	-4.63	6.43	12	1.01	-436.00	314.00	12547	20230329	-83.90	1902	20231031	6.20	12547	-83.90	20230329	1902	6.20	20231031	13100	-84.58	20230329	1902	6.20	20231031	0.00	N	294140	500	210 억		608361	N	N	0	N	00	N
109	20231113	131027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1985	-65	5	-3.17	821898490	399859	247.18	2190	2225	1980	2665	1435	2050	2055.47	1.45	0	-110284	2136	2092	2061	2017	1986	2077	2002	210	615	500	1270	1	1	42000000	834	-4.55	6.32	12	0.95	-436.00	314.00	12547	20230329	-84.18	1902	20231031	4.36	12547	-84.18	20230329	1902	4.36	20231031	13100	-84.85	20230329	1902	4.36	20231031	0.00	N	294140	500	210 억		608361	N	N	0	N	00	N
110	20231113	121031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1985	-65	5	-3.17	780740058	379140	234.37	2190	2225	1980	2665	1435	2050	2059.24	1.45	0	-107793	2136	2092	2061	2017	1986	2077	2002	210	615	500	1270	1	1	42000000	834	-4.55	6.32	12	0.90	-436.00	314.00	12547	20230329	-84.18	1902	20231031	4.36	12547	-84.18	20230329	1902	4.36	20231031	13100	-84.85	20230329	1902	4.36	20231031	0.00	N	294140	500	210 억		608361	N	N	0	N	00	N
111	20231113	111026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-40	5	-1.95	645019460	311083	192.30	2190	2225	2000	2665	1435	2050	2073.47	1.45	0	-72807	2136	2092	2061	2017	1986	2077	2002	210	615	500	1270	5	1	42000000	844	-4.61	6.40	12	0.74	-436.00	314.00	12547	20230329	-83.98	1902	20231031	5.68	12547	-83.98	20230329	1902	5.68	20231031	13100	-84.66	20230329	1902	5.68	20231031	0.00	N	294140	500	210 억		608361	N	N	0	N	00	N
112	20231113	101024	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-30	5	-1.46	524498995	250971	155.14	2190	2225	2005	2665	1435	2050	2089.89	1.45	0	-49238	2136	2092	2061	2017	1986	2077	2002	210	615	500	1270	5	1	42000000	848	-4.63	6.43	12	0.60	-436.00	314.00	12547	20230329	-83.90	1902	20231031	6.20	12547	-83.90	20230329	1902	6.20	20231031	13100	-84.58	20230329	1902	6.20	20231031	0.00	N	294140	500	210 억		608361	N	N	0	N	00	N
113	20231113	091032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	35	2	1.71	189107180	88187	54.51	2190	2225	2075	2665	1435	2050	2144.46	1.45	0	-28180	2136	2092	2061	2017	1986	2077	2002	210	615	500	1270	5	1	42000000	876	-4.78	6.64	12	0.21	-436.00	314.00	12547	20230329	-83.38	1902	20231031	9.62	12547	-83.38	20230329	1902	9.62	20231031	13100	-84.08	20230329	1902	9.62	20231031	0.00	N	294140	500	210 억		608361	N	N	0	N	00	N
114	20231110	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-75	5	-3.53	332914415	161349	116.57	2100	2105	2030	2760	1490	2125	2063.32	1.46	0	6414	2205	2165	2135	2095	2065	2150	2080	210	635	500	1310	5	1	42000000	861	-4.70	6.53	12	0.38	-436.00	314.00	12547	20230329	-83.66	1902	20231031	7.78	12547	-83.66	20230329	1902	7.78	20231031	13100	-84.35	20230329	1902	7.78	20231031	0.00	N	294140	500	210 억		613785	N	N	0	N	00	N
115	20231110	151050	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-85	5	-4.00	323099115	156559	113.11	2100	2105	2030	2760	1490	2125	2063.75	1.46	0	6855	2205	2165	2135	2095	2065	2150	2080	210	635	500	1310	5	1	42000000	857	-4.68	6.50	12	0.37	-436.00	314.00	12547	20230329	-83.74	1902	20231031	7.26	12547	-83.74	20230329	1902	7.26	20231031	13100	-84.43	20230329	1902	7.26	20231031	0.00	N	294140	500	210 억		613785	N	N	0	N	00	N
116	20231110	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-60	5	-2.82	248541730	120104	86.77	2100	2105	2045	2760	1490	2125	2069.39	1.46	0	2973	2205	2165	2135	2095	2065	2150	2080	210	635	500	1310	5	1	42000000	867	-4.74	6.58	12	0.29	-436.00	314.00	12547	20230329	-83.54	1902	20231031	8.57	12547	-83.54	20230329	1902	8.57	20231031	13100	-84.24	20230329	1902	8.57	20231031	0.00	N	294140	500	210 억		613785	N	N	0	N	00	N
117	20231110	131036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-70	5	-3.29	228935270	110613	79.91	2100	2105	2045	2760	1490	2125	2069.70	1.46	0	5132	2205	2165	2135	2095	2065	2150	2080	210	635	500	1310	5	1	42000000	863	-4.71	6.54	12	0.26	-436.00	314.00	12547	20230329	-83.62	1902	20231031	8.04	12547	-83.62	20230329	1902	8.04	20231031	13100	-84.31	20230329	1902	8.04	20231031	0.00	N	294140	500	210 억		613785	N	N	0	N	00	N
118	20231110	121044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-70	5	-3.29	214435800	103557	74.82	2100	2105	2045	2760	1490	2125	2070.70	1.46	0	6812	2205	2165	2135	2095	2065	2150	2080	210	635	500	1310	5	1	42000000	863	-4.71	6.54	12	0.25	-436.00	314.00	12547	20230329	-83.62	1902	20231031	8.04	12547	-83.62	20230329	1902	8.04	20231031	13100	-84.31	20230329	1902	8.04	20231031	0.00	N	294140	500	210 억		613785	N	N	0	N	00	N
119	20231110	111024	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-50	5	-2.35	174870285	84336	60.93	2100	2105	2045	2760	1490	2125	2073.50	1.46	0	5816	2205	2165	2135	2095	2065	2150	2080	210	635	500	1310	5	1	42000000	872	-4.76	6.61	12	0.20	-436.00	314.00	12547	20230329	-83.46	1902	20231031	9.10	12547	-83.46	20230329	1902	9.10	20231031	13100	-84.16	20230329	1902	9.10	20231031	0.00	N	294140	500	210 억		613785	N	N	0	N	00	N
120	20231110	101035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-50	5	-2.35	156757290	75628	54.64	2100	2105	2045	2760	1490	2125	2072.74	1.46	0	4322	2205	2165	2135	2095	2065	2150	2080	210	635	500	1310	5	1	42000000	872	-4.76	6.61	12	0.18	-436.00	314.00	12547	20230329	-83.46	1902	20231031	9.10	12547	-83.46	20230329	1902	9.10	20231031	13100	-84.16	20230329	1902	9.10	20231031	0.00	N	294140	500	210 억		613785	N	N	0	N	00	N
121	20231110	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-40	5	-1.88	24582975	11813	8.53	2100	2100	2065	2760	1490	2125	2081.01	1.46	0	5881	2205	2165	2135	2095	2065	2150	2080	210	635	500	1310	5	1	42000000	876	-4.78	6.64	12	0.03	-436.00	314.00	12547	20230329	-83.38	1902	20231031	9.62	12547	-83.38	20230329	1902	9.62	20231031	13100	-84.08	20230329	1902	9.62	20231031	0.00	N	294140	500	210 억		613785	N	N	0	N	00	N
122	20231109	161012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	-20	5	-0.93	292995310	137705	43.48	2150	2175	2105	2785	1505	2145	2127.70	1.43	0	11739	2351	2247	2196	2092	2041	2222	2067	210	640	500	1320	5	1	42000000	893	-4.87	6.77	12	0.33	-436.00	314.00	12547	20230329	-83.06	1902	20231031	11.72	12547	-83.06	20230329	1902	11.72	20231031	13100	-83.78	20230329	1902	11.72	20231031	0.00	N	294140	500	210 억		602057	N	N	0	N	00	N
123	20231109	151011	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	-20	5	-0.93	270596110	127169	40.15	2150	2175	2105	2785	1505	2145	2127.85	1.43	0	10949	2351	2247	2196	2092	2041	2222	2067	210	640	500	1320	5	1	42000000	893	-4.87	6.77	12	0.30	-436.00	314.00	12547	20230329	-83.06	1902	20231031	11.72	12547	-83.06	20230329	1902	11.72	20231031	13100	-83.78	20230329	1902	11.72	20231031	0.00	N	294140	500	210 억		602057	N	N	0	N	00	N
124	20231109	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	-15	5	-0.70	239168270	112385	35.49	2150	2175	2105	2785	1505	2145	2128.12	1.43	0	8921	2351	2247	2196	2092	2041	2222	2067	210	640	500	1320	5	1	42000000	895	-4.89	6.78	12	0.27	-436.00	314.00	12547	20230329	-83.02	1902	20231031	11.99	12547	-83.02	20230329	1902	11.99	20231031	13100	-83.74	20230329	1902	11.99	20231031	0.00	N	294140	500	210 억		602057	N	N	0	N	00	N
125	20231109	131010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	-35	5	-1.63	206188340	96837	30.58	2150	2175	2105	2785	1505	2145	2129.23	1.43	0	6748	2351	2247	2196	2092	2041	2222	2067	210	640	500	1320	5	1	42000000	886	-4.84	6.72	12	0.23	-436.00	314.00	12547	20230329	-83.18	1902	20231031	10.94	12547	-83.18	20230329	1902	10.94	20231031	13100	-83.89	20230329	1902	10.94	20231031	0.00	N	294140	500	210 억		602057	N	N	0	N	00	N
126	20231109	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-25	5	-1.17	171110530	80268	25.34	2150	2175	2105	2785	1505	2145	2131.74	1.43	0	6769	2351	2247	2196	2092	2041	2222	2067	210	640	500	1320	5	1	42000000	890	-4.86	6.75	12	0.19	-436.00	314.00	12547	20230329	-83.10	1902	20231031	11.46	12547	-83.10	20230329	1902	11.46	20231031	13100	-83.82	20230329	1902	11.46	20231031	0.00	N	294140	500	210 억		602057	N	N	0	N	00	N
127	20231109	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-10	5	-0.47	147030265	68918	21.76	2150	2175	2105	2785	1505	2145	2133.41	1.43	0	7038	2351	2247	2196	2092	2041	2222	2067	210	640	500	1320	5	1	42000000	897	-4.90	6.80	12	0.16	-436.00	314.00	12547	20230329	-82.98	1902	20231031	12.25	12547	-82.98	20230329	1902	12.25	20231031	13100	-83.70	20230329	1902	12.25	20231031	0.00	N	294140	500	210 억		602057	N	N	0	N	00	N
128	20231109	101004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-30	5	-1.40	114484155	53716	16.96	2150	2175	2105	2785	1505	2145	2131.29	1.43	0	315	2351	2247	2196	2092	2041	2222	2067	210	640	500	1320	5	1	42000000	888	-4.85	6.74	12	0.13	-436.00	314.00	12547	20230329	-83.14	1902	20231031	11.20	12547	-83.14	20230329	1902	11.20	20231031	13100	-83.85	20230329	1902	11.20	20231031	0.00	N	294140	500	210 억		602057	N	N	0	N	00	N
129	20231109	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	-20	5	-0.93	18659885	8686	2.74	2150	2175	2125	2785	1505	2145	2148.27	1.43	0	-4199	2351	2247	2196	2092	2041	2222	2067	210	640	500	1320	5	1	42000000	893	-4.87	6.77	12	0.02	-436.00	314.00	12547	20230329	-83.06	1902	20231031	11.72	12547	-83.06	20230329	1902	11.72	20231031	13100	-83.78	20230329	1902	11.72	20231031	0.00	N	294140	500	210 억		602057	N	N	0	N	00	N
130	20231108	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	-100	5	-4.45	687255065	313868	71.06	2300	2300	2145	2915	1575	2245	2189.80	1.48	0	-21627	2475	2360	2290	2175	2105	2325	2140	210	670	500	1390	5	1	42000000	901	-4.92	6.83	12	0.75	-436.00	314.00	12547	20230329	-82.90	1902	20231031	12.78	12547	-82.90	20230329	1902	12.78	20231031	13100	-83.63	20230329	1902	12.78	20231031	0.00	N	294140	500	210 억		623181	N	N	0	N	00	N
131	20231108	151008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-85	5	-3.79	644902585	294188	66.60	2300	2300	2150	2915	1575	2245	2192.14	1.48	0	-21654	2475	2360	2290	2175	2105	2325	2140	210	670	500	1390	5	1	42000000	907	-4.95	6.88	12	0.70	-436.00	314.00	12547	20230329	-82.78	1902	20231031	13.56	12547	-82.78	20230329	1902	13.56	20231031	13100	-83.51	20230329	1902	13.56	20231031	0.00	N	294140	500	210 억		623181	N	N	0	N	00	N
132	20231108	141002	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	-70	5	-3.12	577114690	262839	59.50	2300	2300	2155	2915	1575	2245	2195.70	1.48	0	-12795	2475	2360	2290	2175	2105	2325	2140	210	670	500	1390	5	1	42000000	914	-4.99	6.93	12	0.63	-436.00	314.00	12547	20230329	-82.67	1902	20231031	14.35	12547	-82.67	20230329	1902	14.35	20231031	13100	-83.40	20230329	1902	14.35	20231031	0.00	N	294140	500	210 억		623181	N	N	0	N	00	N
133	20231108	130959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	-50	5	-2.23	537864570	244827	55.43	2300	2300	2155	2915	1575	2245	2196.92	1.48	0	-10716	2475	2360	2290	2175	2105	2325	2140	210	670	500	1390	5	1	42000000	922	-5.03	6.99	12	0.58	-436.00	314.00	12547	20230329	-82.51	1902	20231031	15.40	12547	-82.51	20230329	1902	15.40	20231031	13100	-83.24	20230329	1902	15.40	20231031	0.00	N	294140	500	210 억		623181	N	N	0	N	00	N
134	20231108	120956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	-55	5	-2.45	505402135	230004	52.07	2300	2300	2155	2915	1575	2245	2197.36	1.48	0	-9581	2475	2360	2290	2175	2105	2325	2140	210	670	500	1390	5	1	42000000	920	-5.02	6.97	12	0.55	-436.00	314.00	12547	20230329	-82.55	1902	20231031	15.14	12547	-82.55	20230329	1902	15.14	20231031	13100	-83.28	20230329	1902	15.14	20231031	0.00	N	294140	500	210 억		623181	N	N	0	N	00	N
135	20231108	111004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	-80	5	-3.56	435619625	197874	44.80	2300	2300	2160	2915	1575	2245	2201.50	1.48	0	-5649	2475	2360	2290	2175	2105	2325	2140	210	670	500	1390	5	1	42000000	909	-4.97	6.89	12	0.47	-436.00	314.00	12547	20230329	-82.74	1902	20231031	13.83	12547	-82.74	20230329	1902	13.83	20231031	13100	-83.47	20230329	1902	13.83	20231031	0.00	N	294140	500	210 억		623181	N	N	0	N	00	N
136	20231108	101002	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	-55	5	-2.45	280169480	126361	28.61	2300	2300	2170	2915	1575	2245	2217.21	1.48	0	616	2475	2360	2290	2175	2105	2325	2140	210	670	500	1390	5	1	42000000	920	-5.02	6.97	12	0.30	-436.00	314.00	12547	20230329	-82.55	1902	20231031	15.14	12547	-82.55	20230329	1902	15.14	20231031	13100	-83.28	20230329	1902	15.14	20231031	0.00	N	294140	500	210 억		623181	N	N	0	N	00	N
137	20231108	091001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	0	3	0.00	31626730	13866	3.14	2300	2300	2245	2915	1575	2245	2280.88	1.48	0	-2906	2475	2360	2290	2175	2105	2325	2140	210	670	500	1390	5	1	42000000	943	-5.15	7.15	12	0.03	-436.00	314.00	12547	20230329	-82.11	1902	20231031	18.03	12547	-82.11	20230329	1902	18.03	20231031	13100	-82.86	20230329	1902	18.03	20231031	0.00	N	294140	500	210 억		623181	N	N	0	N	00	N
138	20231107	161002	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-130	5	-5.47	1009888300	441507	27.90	2405	2405	2220	3085	1665	2375	2287.37	1.43	0	24658	2791	2582	2391	2182	1991	2687	2287	210	710	500	1470	5	1	42000000	943	-5.15	7.15	12	1.05	-436.00	314.00	12547	20230329	-82.11	1902	20231031	18.03	12547	-82.11	20230329	1902	18.03	20231031	13100	-82.86	20230329	1902	18.03	20231031	0.00	N	294140	500	210 억		598513	N	N	0	N	00	N
139	20231107	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-110	5	-4.63	994425390	434634	27.47	2405	2405	2220	3085	1665	2375	2287.96	1.43	0	22784	2791	2582	2391	2182	1991	2687	2287	210	710	500	1470	5	1	42000000	951	-5.19	7.21	12	1.03	-436.00	314.00	12547	20230329	-81.95	1902	20231031	19.09	12547	-81.95	20230329	1902	19.09	20231031	13100	-82.71	20230329	1902	19.09	20231031	0.00	N	294140	500	210 억		598513	N	N	0	N	00	N
140	20231107	141005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-125	5	-5.26	874309380	381403	24.10	2405	2405	2220	3085	1665	2375	2292.35	1.43	0	14122	2791	2582	2391	2182	1991	2687	2287	210	710	500	1470	5	1	42000000	945	-5.16	7.17	12	0.91	-436.00	314.00	12547	20230329	-82.07	1902	20231031	18.30	12547	-82.07	20230329	1902	18.30	20231031	13100	-82.82	20230329	1902	18.30	20231031	0.00	N	294140	500	210 억		598513	N	N	0	N	00	N
141	20231107	131006	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-100	5	-4.21	783390580	340906	21.54	2405	2405	2220	3085	1665	2375	2297.97	1.43	0	3599	2791	2582	2391	2182	1991	2687	2287	210	710	500	1470	5	1	42000000	956	-5.22	7.25	12	0.81	-436.00	314.00	12547	20230329	-81.87	1902	20231031	19.61	12547	-81.87	20230329	1902	19.61	20231031	13100	-82.63	20230329	1902	19.61	20231031	0.00	N	294140	500	210 억		598513	N	N	0	N	00	N
142	20231107	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-130	5	-5.47	715996785	310989	19.65	2405	2405	2240	3085	1665	2375	2302.32	1.43	0	2816	2791	2582	2391	2182	1991	2687	2287	210	710	500	1470	5	1	42000000	943	-5.15	7.15	12	0.74	-436.00	314.00	12547	20230329	-82.11	1902	20231031	18.03	12547	-82.11	20230329	1902	18.03	20231031	13100	-82.86	20230329	1902	18.03	20231031	0.00	N	294140	500	210 억		598513	N	N	0	N	00	N
143	20231107	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-95	5	-4.00	569455415	246060	15.55	2405	2405	2255	3085	1665	2375	2314.29	1.43	0	7242	2791	2582	2391	2182	1991	2687	2287	210	710	500	1470	5	1	42000000	958	-5.23	7.26	12	0.59	-436.00	314.00	12547	20230329	-81.83	1902	20231031	19.87	12547	-81.83	20230329	1902	19.87	20231031	13100	-82.60	20230329	1902	19.87	20231031	0.00	N	294140	500	210 억		598513	N	N	0	N	00	N
144	20231107	101012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-105	5	-4.42	504479435	217664	13.76	2405	2405	2255	3085	1665	2375	2317.70	1.43	0	8646	2791	2582	2391	2182	1991	2687	2287	210	710	500	1470	5	1	42000000	953	-5.21	7.23	12	0.52	-436.00	314.00	12547	20230329	-81.91	1902	20231031	19.35	12547	-81.91	20230329	1902	19.35	20231031	13100	-82.67	20230329	1902	19.35	20231031	0.00	N	294140	500	210 억		598513	N	N	0	N	00	N
145	20231107	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	-75	5	-3.16	215831740	92586	5.85	2405	2405	2275	3085	1665	2375	2331.15	1.43	0	8881	2791	2582	2391	2182	1991	2687	2287	210	710	500	1470	5	1	42000000	966	-5.28	7.32	12	0.22	-436.00	314.00	12547	20230329	-81.67	1902	20231031	20.93	12547	-81.67	20230329	1902	20.93	20231031	13100	-82.44	20230329	1902	20.93	20231031	0.00	N	294140	500	210 억		598513	N	N	0	N	00	N
146	20231106	160937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	100	2	4.40	3792630260	1575326	320.76	2200	2600	2200	2955	1595	2275	2407.56	1.85	0	-181820	2421	2347	2236	2162	2051	2385	2200	210	680	500	1410	5	1	42000000	998	-5.45	7.56	12	3.75	-436.00	314.00	12547	20230329	-81.07	1902	20231031	24.87	12547	-81.07	20230329	1902	24.87	20231031	13100	-81.87	20230329	1902	24.87	20231031	0.00	N	294140	500	210 억		778067	N	N	0	N	00	N
147	20231106	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	90	2	3.96	3730722075	1549206	315.44	2200	2600	2200	2955	1595	2275	2408.15	1.85	0	-183619	2421	2347	2236	2162	2051	2385	2200	210	680	500	1410	5	1	42000000	993	-5.42	7.53	12	3.69	-436.00	314.00	12547	20230329	-81.15	1902	20231031	24.34	12547	-81.15	20230329	1902	24.34	20231031	13100	-81.95	20230329	1902	24.34	20231031	0.00	N	294140	500	210 억		778067	N	N	0	N	00	N
148	20231106	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	90	2	3.96	3568956990	1480866	301.52	2200	2600	2200	2955	1595	2275	2410.05	1.85	0	-198017	2421	2347	2236	2162	2051	2385	2200	210	680	500	1410	5	1	42000000	993	-5.42	7.53	12	3.53	-436.00	314.00	12547	20230329	-81.15	1902	20231031	24.34	12547	-81.15	20230329	1902	24.34	20231031	13100	-81.95	20230329	1902	24.34	20231031	0.00	N	294140	500	210 억		778067	N	N	0	N	00	N
149	20231106	130948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	70	2	3.08	3458477280	1434165	292.01	2200	2600	2200	2955	1595	2275	2411.49	1.85	0	-203639	2421	2347	2236	2162	2051	2385	2200	210	680	500	1410	5	1	42000000	985	-5.38	7.47	12	3.41	-436.00	314.00	12547	20230329	-81.31	1902	20231031	23.29	12547	-81.31	20230329	1902	23.29	20231031	13100	-82.10	20230329	1902	23.29	20231031	0.00	N	294140	500	210 억		778067	N	N	0	N	00	N
150	20231106	120946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	135	2	5.93	3070066365	1269790	258.55	2200	2600	2200	2955	1595	2275	2417.77	1.85	0	-227728	2421	2347	2236	2162	2051	2385	2200	210	680	500	1410	5	1	42000000	1012	-5.53	7.68	12	3.02	-436.00	314.00	12547	20230329	-80.79	1902	20231031	26.71	12547	-80.79	20230329	1902	26.71	20231031	13100	-81.60	20230329	1902	26.71	20231031	0.00	N	294140	500	210 억		778067	N	N	0	N	00	N
151	20231106	110942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	125	2	5.49	2741673795	1132706	230.63	2200	2600	2200	2955	1595	2275	2420.46	1.85	0	-247179	2421	2347	2236	2162	2051	2385	2200	210	680	500	1410	5	1	42000000	1008	-5.50	7.64	12	2.70	-436.00	314.00	12547	20230329	-80.87	1902	20231031	26.18	12547	-80.87	20230329	1902	26.18	20231031	13100	-81.68	20230329	1902	26.18	20231031	0.00	N	294140	500	210 억		778067	N	N	0	N	00	N
152	20231106	100918	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	25	2	1.10	483128975	211448	43.05	2200	2330	2200	2955	1595	2275	2284.86	1.85	0	-9518	2421	2347	2236	2162	2051	2385	2200	210	680	500	1410	5	1	42000000	966	-5.28	7.32	12	0.50	-436.00	314.00	12547	20230329	-81.67	1902	20231031	20.93	12547	-81.67	20230329	1902	20.93	20231031	13100	-82.44	20230329	1902	20.93	20231031	0.00	N	294140	500	210 억		778067	N	N	0	N	00	N
153	20231106	090943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	0	3	0.00	137169035	60476	12.31	2200	2330	2200	2955	1595	2275	2268.16	1.85	0	-6882	2421	2347	2236	2162	2051	2385	2200	210	680	500	1410	5	1	42000000	956	-5.22	7.25	12	0.14	-436.00	314.00	12547	20230329	-81.87	1902	20231031	19.61	12547	-81.87	20230329	1902	19.61	20231031	13100	-82.63	20230329	1902	19.61	20231031	0.00	N	294140	500	210 억		778067	N	N	0	N	00	N
154	20231103	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	120	2	5.57	1085133025	488427	81.52	2170	2310	2125	2800	1510	2155	2221.69	1.52	0	135274	2345	2250	2160	2065	1975	2297	2112	210	645	500	1330	5	1	42000000	956	-5.22	7.25	12	1.16	-436.00	314.00	12547	20230329	-81.87	1902	20231031	19.61	12547	-81.87	20230329	1902	19.61	20231031	13100	-82.63	20230329	1902	19.61	20231031	0.00	N	294140	500	210 억		636680	N	N	0	N	00	N
155	20231103	150926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	105	2	4.87	1043676985	470182	78.48	2170	2310	2125	2800	1510	2155	2219.73	1.52	0	132648	2345	2250	2160	2065	1975	2297	2112	210	645	500	1330	5	1	42000000	949	-5.18	7.20	12	1.12	-436.00	314.00	12547	20230329	-81.99	1902	20231031	18.82	12547	-81.99	20230329	1902	18.82	20231031	13100	-82.75	20230329	1902	18.82	20231031	0.00	N	294140	500	210 억		636680	N	N	0	N	00	N
156	20231103	140927	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	120	2	5.57	991938245	447299	74.66	2170	2310	2125	2800	1510	2155	2217.62	1.52	0	124249	2345	2250	2160	2065	1975	2297	2112	210	645	500	1330	5	1	42000000	956	-5.22	7.25	12	1.06	-436.00	314.00	12547	20230329	-81.87	1902	20231031	19.61	12547	-81.87	20230329	1902	19.61	20231031	13100	-82.63	20230329	1902	19.61	20231031	0.00	N	294140	500	210 억		636680	N	N	0	N	00	N
157	20231103	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	115	2	5.34	894451235	403820	67.40	2170	2310	2125	2800	1510	2155	2214.98	1.52	0	113211	2345	2250	2160	2065	1975	2297	2112	210	645	500	1330	5	1	42000000	953	-5.21	7.23	12	0.96	-436.00	314.00	12547	20230329	-81.91	1902	20231031	19.35	12547	-81.91	20230329	1902	19.35	20231031	13100	-82.67	20230329	1902	19.35	20231031	0.00	N	294140	500	210 억		636680	N	N	0	N	00	N
158	20231103	120924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	125	2	5.80	816448990	369320	61.64	2170	2310	2125	2800	1510	2155	2210.68	1.52	0	106328	2345	2250	2160	2065	1975	2297	2112	210	645	500	1330	5	1	42000000	958	-5.23	7.26	12	0.88	-436.00	314.00	12547	20230329	-81.83	1902	20231031	19.87	12547	-81.83	20230329	1902	19.87	20231031	13100	-82.60	20230329	1902	19.87	20231031	0.00	N	294140	500	210 억		636680	N	N	0	N	00	N
159	20231103	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	95	2	4.41	608213805	277918	46.39	2170	2255	2125	2800	1510	2155	2188.46	1.52	0	72877	2345	2250	2160	2065	1975	2297	2112	210	645	500	1330	5	1	42000000	945	-5.16	7.17	12	0.66	-436.00	314.00	12547	20230329	-82.07	1902	20231031	18.30	12547	-82.07	20230329	1902	18.30	20231031	13100	-82.82	20230329	1902	18.30	20231031	0.00	N	294140	500	210 억		636680	N	N	0	N	00	N
160	20231103	100915	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	20	2	0.93	377680275	173690	28.99	2170	2250	2125	2800	1510	2155	2174.45	1.52	0	27379	2345	2250	2160	2065	1975	2297	2112	210	645	500	1330	5	1	42000000	914	-4.99	6.93	12	0.41	-436.00	314.00	12547	20230329	-82.67	1902	20231031	14.35	12547	-82.67	20230329	1902	14.35	20231031	13100	-83.40	20230329	1902	14.35	20231031	0.00	N	294140	500	210 억		636680	N	N	0	N	00	N
161	20231103	090921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2185	30	2	1.39	94729410	42721	7.13	2170	2250	2170	2800	1510	2155	2217.40	1.52	0	1534	2345	2250	2160	2065	1975	2297	2112	210	645	500	1330	5	1	42000000	918	-5.01	6.96	12	0.10	-436.00	314.00	12547	20230329	-82.59	1902	20231031	14.88	12547	-82.59	20230329	1902	14.88	20231031	13100	-83.32	20230329	1902	14.88	20231031	0.00	N	294140	500	210 억		636680	N	N	0	N	00	N
162	20231102	160920	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	95	2	4.61	1283023970	593256	82.87	2075	2255	2070	2675	1445	2060	2162.69	1.20	0	138159	2243	2151	2068	1976	1893	2197	2022	210	615	500	1270	5	1	42000000	905	-4.94	6.86	12	1.41	-436.00	314.00	12547	20230329	-82.82	1902	20231031	13.30	12547	-82.82	20230329	1902	13.30	20231031	13100	-83.55	20230329	1902	13.30	20231031	0.00	N	294140	500	210 억		502277	N	N	0	N	00	N
163	20231102	150931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	100	2	4.85	1261550630	583336	81.48	2075	2255	2070	2675	1445	2060	2162.65	1.20	0	138029	2243	2151	2068	1976	1893	2197	2022	210	615	500	1270	5	1	42000000	907	-4.95	6.88	12	1.39	-436.00	314.00	12547	20230329	-82.78	1902	20231031	13.56	12547	-82.78	20230329	1902	13.56	20231031	13100	-83.51	20230329	1902	13.56	20231031	0.00	N	294140	500	210 억		502277	N	N	0	N	00	N
164	20231102	140917	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	110	2	5.34	1189474525	550182	76.85	2075	2255	2070	2675	1445	2060	2161.97	1.20	0	136787	2243	2151	2068	1976	1893	2197	2022	210	615	500	1270	5	1	42000000	911	-4.98	6.91	12	1.31	-436.00	314.00	12547	20230329	-82.71	1902	20231031	14.09	12547	-82.71	20230329	1902	14.09	20231031	13100	-83.44	20230329	1902	14.09	20231031	0.00	N	294140	500	210 억		502277	N	N	0	N	00	N
165	20231102	130920	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	110	2	5.34	1140854295	527640	73.70	2075	2255	2070	2675	1445	2060	2162.18	1.20	0	134941	2243	2151	2068	1976	1893	2197	2022	210	615	500	1270	5	1	42000000	911	-4.98	6.91	12	1.26	-436.00	314.00	12547	20230329	-82.71	1902	20231031	14.09	12547	-82.71	20230329	1902	14.09	20231031	13100	-83.44	20230329	1902	14.09	20231031	0.00	N	294140	500	210 억		502277	N	N	0	N	00	N
166	20231102	120917	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	130	2	6.31	1053366385	487342	68.07	2075	2255	2070	2675	1445	2060	2161.45	1.20	0	134208	2243	2151	2068	1976	1893	2197	2022	210	615	500	1270	5	1	42000000	920	-5.02	6.97	12	1.16	-436.00	314.00	12547	20230329	-82.55	1902	20231031	15.14	12547	-82.55	20230329	1902	15.14	20231031	13100	-83.28	20230329	1902	15.14	20231031	0.00	N	294140	500	210 억		502277	N	N	0	N	00	N
167	20231102	110915	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	110	2	5.34	581729435	273619	38.22	2075	2175	2070	2675	1445	2060	2126.06	1.20	0	101876	2243	2151	2068	1976	1893	2197	2022	210	615	500	1270	5	1	42000000	911	-4.98	6.91	12	0.65	-436.00	314.00	12547	20230329	-82.71	1902	20231031	14.09	12547	-82.71	20230329	1902	14.09	20231031	13100	-83.44	20230329	1902	14.09	20231031	0.00	N	294140	500	210 억		502277	N	N	0	N	00	N
168	20231102	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	65	2	3.16	353164105	167432	23.39	2075	2140	2070	2675	1445	2060	2109.30	1.20	0	69977	2243	2151	2068	1976	1893	2197	2022	210	615	500	1270	5	1	42000000	893	-4.87	6.77	12	0.40	-436.00	314.00	12547	20230329	-83.06	1902	20231031	11.72	12547	-83.06	20230329	1902	11.72	20231031	13100	-83.78	20230329	1902	11.72	20231031	0.00	N	294140	500	210 억		502277	N	N	0	N	00	N
169	20231102	090923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	50	2	2.43	111630150	53409	7.46	2075	2115	2070	2675	1445	2060	2090.10	1.20	0	20076	2243	2151	2068	1976	1893	2197	2022	210	615	500	1270	5	1	42000000	886	-4.84	6.72	12	0.13	-436.00	314.00	12547	20230329	-83.18	1902	20231031	10.94	12547	-83.18	20230329	1902	10.94	20231031	13100	-83.89	20230329	1902	10.94	20231031	0.00	N	294140	500	210 억		502277	N	N	0	N	00	N
170	20231101	160914	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	75	2	3.78	1473568703	709221	79.13	2005	2160	1985	2580	1390	1985	2077.81	0.68	28045	211775	2060	2022	1962	1924	1864	1992	1894	210	595	500	1230	5	1	42000000	865	-4.72	6.56	12	1.69	-436.00	314.00	12547	20230329	-83.58	1902	20231031	8.31	12547	-83.58	20230329	1902	8.31	20231031	13100	-84.27	20230329	1902	8.31	20231031	0.00	N	294140	500	210 억		287400	N	N	0	N	00	N
171	20231101	150915	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	75	2	3.78	1448747948	697167	77.79	2005	2160	1985	2580	1390	1985	2078.10	0.68	28045	205483	2060	2022	1962	1924	1864	1992	1894	210	595	500	1230	5	1	42000000	865	-4.72	6.56	12	1.66	-436.00	314.00	12547	20230329	-83.58	1902	20231031	8.31	12547	-83.58	20230329	1902	8.31	20231031	13100	-84.27	20230329	1902	8.31	20231031	0.00	N	294140	500	210 억		287400	N	N	0	N	00	N
172	20231101	140906	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	65	2	3.27	1394021178	670485	74.81	2005	2160	1985	2580	1390	1985	2079.18	0.68	28045	203698	2060	2022	1962	1924	1864	1992	1894	210	595	500	1230	5	1	42000000	861	-4.70	6.53	12	1.60	-436.00	314.00	12547	20230329	-83.66	1902	20231031	7.78	12547	-83.66	20230329	1902	7.78	20231031	13100	-84.35	20230329	1902	7.78	20231031	0.00	N	294140	500	210 억		287400	N	N	0	N	00	N
173	20231101	130914	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	60	2	3.02	1328799438	638614	71.25	2005	2160	1985	2580	1390	1985	2080.82	0.68	28045	197894	2060	2022	1962	1924	1864	1992	1894	210	595	500	1230	5	1	42000000	859	-4.69	6.51	12	1.52	-436.00	314.00	12547	20230329	-83.70	1902	20231031	7.52	12547	-83.70	20230329	1902	7.52	20231031	13100	-84.39	20230329	1902	7.52	20231031	0.00	N	294140	500	210 억		287400	N	N	0	N	00	N
174	20231101	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	70	2	3.53	1260278833	605373	67.55	2005	2160	1985	2580	1390	1985	2081.89	0.68	28045	194164	2060	2022	1962	1924	1864	1992	1894	210	595	500	1230	5	1	42000000	863	-4.71	6.54	12	1.44	-436.00	314.00	12547	20230329	-83.62	1902	20231031	8.04	12547	-83.62	20230329	1902	8.04	20231031	13100	-84.31	20230329	1902	8.04	20231031	0.00	N	294140	500	210 억		287400	N	N	0	N	00	N
175	20231101	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	80	2	4.03	1159981738	556451	62.09	2005	2160	1985	2580	1390	1985	2084.68	0.68	28045	185555	2060	2022	1962	1924	1864	1992	1894	210	595	500	1230	5	1	42000000	867	-4.74	6.58	12	1.32	-436.00	314.00	12547	20230329	-83.54	1902	20231031	8.57	12547	-83.54	20230329	1902	8.57	20231031	13100	-84.24	20230329	1902	8.57	20231031	0.00	N	294140	500	210 억		287400	N	N	0	N	00	N
176	20231101	100928	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	120	2	6.05	975319598	467678	52.18	2005	2160	1985	2580	1390	1985	2085.54	0.68	28045	164412	2060	2022	1962	1924	1864	1992	1894	210	595	500	1230	5	1	42000000	884	-4.83	6.70	12	1.11	-436.00	314.00	12547	20230329	-83.22	1902	20231031	10.67	12547	-83.22	20230329	1902	10.67	20231031	13100	-83.93	20230329	1902	10.67	20231031	0.00	N	294140	500	210 억		287400	N	N	0	N	00	N
177	20231101	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	35	2	1.76	137280468	68561	7.65	2005	2030	1985	2580	1390	1985	2002.41	0.68	28045	10157	2060	2022	1962	1924	1864	1992	1894	210	595	500	1230	5	1	42000000	848	-4.63	6.43	12	0.16	-436.00	314.00	12547	20230329	-83.90	1902	20231031	6.20	12547	-83.90	20230329	1902	6.20	20231031	13100	-84.58	20230329	1902	6.20	20231031	0.00	N	294140	500	210 억		287400	N	N	0	N	00	N