KissMeData/115570/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	160839	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-15	5	-0.47	69792185	22291	144.43	3175	3180	3090	4125	2225	3175	3130.96	1.01	0	-3495	3231	3202	3176	3147	3121	3202	3147	40	950	500	2150	5	1	7984508	252	3.85	0.32	12	0.28	820.00	9878.00	5980	20221202	-47.16	3005	20231127	5.16	5940	-46.80	20230210	3005	5.16	20231127	5980	-47.16	20221202	3005	5.16	20231127	0.89	N	115570	500	39 억		80765	N	N	0	N	00	N
3	20231130	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-15	5	-0.47	69716345	22267	144.27	3175	3180	3090	4125	2225	3175	3130.93	1.01	0	-3477	3231	3202	3176	3147	3121	3202	3147	40	950	500	2150	5	1	7984508	252	3.85	0.32	12	0.28	820.00	9878.00	5980	20221202	-47.16	3005	20231127	5.16	5940	-46.80	20230210	3005	5.16	20231127	5980	-47.16	20221202	3005	5.16	20231127	0.89	N	115570	500	39 억		80765	N	N	0	N	00	N
4	20231130	140836	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-55	5	-1.73	54687825	17489	113.31	3175	3180	3090	4125	2225	3175	3126.98	1.01	0	-2929	3231	3202	3176	3147	3121	3202	3147	40	950	500	2150	5	1	7984508	249	3.80	0.32	12	0.22	820.00	9878.00	5980	20221202	-47.83	3005	20231127	3.83	5940	-47.47	20230210	3005	3.83	20231127	5980	-47.83	20221202	3005	3.83	20231127	0.89	N	115570	500	39 억		80765	N	N	0	N	00	N
5	20231130	130833	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-55	5	-1.73	51710820	16532	107.11	3175	3180	3090	4125	2225	3175	3127.92	1.01	0	-2585	3231	3202	3176	3147	3121	3202	3147	40	950	500	2150	5	1	7984508	249	3.80	0.32	12	0.21	820.00	9878.00	5980	20221202	-47.83	3005	20231127	3.83	5940	-47.47	20230210	3005	3.83	20231127	5980	-47.83	20221202	3005	3.83	20231127	0.89	N	115570	500	39 억		80765	N	N	0	N	00	N
6	20231130	120845	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	-70	5	-2.20	33236765	10598	68.67	3175	3180	3090	4125	2225	3175	3136.14	1.01	0	-1925	3231	3202	3176	3147	3121	3202	3147	40	950	500	2150	5	1	7984508	248	3.79	0.31	12	0.13	820.00	9878.00	5980	20221202	-48.08	3005	20231127	3.33	5940	-47.73	20230210	3005	3.33	20231127	5980	-48.08	20221202	3005	3.33	20231127	0.89	N	115570	500	39 억		80765	N	N	0	N	00	N
7	20231130	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-35	5	-1.10	18223565	5776	37.42	3175	3180	3135	4125	2225	3175	3155.05	1.01	0	-1256	3231	3202	3176	3147	3121	3202	3147	40	950	500	2150	5	1	7984508	251	3.83	0.32	12	0.07	820.00	9878.00	5980	20221202	-47.49	3005	20231127	4.49	5940	-47.14	20230210	3005	4.49	20231127	5980	-47.49	20221202	3005	4.49	20231127	0.89	N	115570	500	39 억		80765	N	N	0	N	00	N
8	20231130	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	-25	5	-0.79	13803705	4368	28.30	3175	3180	3145	4125	2225	3175	3160.19	1.01	0	-889	3231	3202	3176	3147	3121	3202	3147	40	950	500	2150	5	1	7984508	252	3.84	0.32	12	0.05	820.00	9878.00	5980	20221202	-47.32	3005	20231127	4.83	5940	-46.97	20230210	3005	4.83	20231127	5980	-47.32	20221202	3005	4.83	20231127	0.89	N	115570	500	39 억		80765	N	N	0	N	00	N
9	20231130	090836	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-15	5	-0.47	2812900	886	5.74	3175	3180	3160	4125	2225	3175	3174.83	1.01	0	-299	3231	3202	3176	3147	3121	3202	3147	40	950	500	2150	5	1	7984508	252	3.85	0.32	12	0.01	820.00	9878.00	5980	20221202	-47.16	3005	20231127	5.16	5940	-46.80	20230210	3005	5.16	20231127	5980	-47.16	20221202	3005	5.16	20231127	0.89	N	115570	500	39 억		80765	N	N	0	N	00	N
10	20231129	160832	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	0	3	0.00	48959900	15433	34.67	3175	3205	3150	4125	2225	3175	3172.42	1.02	0	-836	3305	3240	3155	3090	3005	3272	3122	40	950	500	2150	5	1	7984508	254	3.87	0.32	12	0.19	820.00	9878.00	5980	20221202	-46.91	3005	20231127	5.66	5940	-46.55	20230210	3005	5.66	20231127	5980	-46.91	20221202	3005	5.66	20231127	0.89	N	115570	500	39 억		81601	N	N	0	N	00	N
11	20231129	150839	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-10	5	-0.31	48303400	15226	34.21	3175	3205	3150	4125	2225	3175	3172.43	1.02	0	-769	3305	3240	3155	3090	3005	3272	3122	40	950	500	2150	5	1	7984508	253	3.86	0.32	12	0.19	820.00	9878.00	5980	20221202	-47.07	3005	20231127	5.32	5940	-46.72	20230210	3005	5.32	20231127	5980	-47.07	20221202	3005	5.32	20231127	0.89	N	115570	500	39 억		81601	N	N	0	N	00	N
12	20231129	140834	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	0	3	0.00	42383845	13354	30.00	3175	3205	3150	4125	2225	3175	3173.87	1.02	0	-585	3305	3240	3155	3090	3005	3272	3122	40	950	500	2150	5	1	7984508	254	3.87	0.32	12	0.17	820.00	9878.00	5980	20221202	-46.91	3005	20231127	5.66	5940	-46.55	20230210	3005	5.66	20231127	5980	-46.91	20221202	3005	5.66	20231127	0.89	N	115570	500	39 억		81601	N	N	0	N	00	N
13	20231129	130834	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	0	3	0.00	40944590	12900	28.98	3175	3205	3150	4125	2225	3175	3174.00	1.02	0	-174	3305	3240	3155	3090	3005	3272	3122	40	950	500	2150	5	1	7984508	254	3.87	0.32	12	0.16	820.00	9878.00	5980	20221202	-46.91	3005	20231127	5.66	5940	-46.55	20230210	3005	5.66	20231127	5980	-46.91	20221202	3005	5.66	20231127	0.89	N	115570	500	39 억		81601	N	N	0	N	00	N
14	20231129	120836	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	0	3	0.00	36870615	11616	26.10	3175	3205	3150	4125	2225	3175	3174.12	1.02	0	-674	3305	3240	3155	3090	3005	3272	3122	40	950	500	2150	5	1	7984508	254	3.87	0.32	12	0.15	820.00	9878.00	5980	20221202	-46.91	3005	20231127	5.66	5940	-46.55	20230210	3005	5.66	20231127	5980	-46.91	20221202	3005	5.66	20231127	0.89	N	115570	500	39 억		81601	N	N	0	N	00	N
15	20231129	110836	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	5	2	0.16	35972580	11333	25.46	3175	3205	3150	4125	2225	3175	3174.14	1.02	0	-621	3305	3240	3155	3090	3005	3272	3122	40	950	500	2150	5	1	7984508	254	3.88	0.32	12	0.14	820.00	9878.00	5980	20221202	-46.82	3005	20231127	5.82	5940	-46.46	20230210	3005	5.82	20231127	5980	-46.82	20221202	3005	5.82	20231127	0.89	N	115570	500	39 억		81601	N	N	0	N	00	N
16	20231129	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-10	5	-0.31	29005535	9144	20.54	3175	3205	3150	4125	2225	3175	3172.08	1.02	0	-556	3305	3240	3155	3090	3005	3272	3122	40	950	500	2150	5	1	7984508	253	3.86	0.32	12	0.11	820.00	9878.00	5980	20221202	-47.07	3005	20231127	5.32	5940	-46.72	20230210	3005	5.32	20231127	5980	-47.07	20221202	3005	5.32	20231127	0.89	N	115570	500	39 억		81601	N	N	0	N	00	N
17	20231129	090831	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-5	5	-0.16	16292290	5127	11.52	3175	3205	3165	4125	2225	3175	3177.74	1.02	0	-199	3305	3240	3155	3090	3005	3272	3122	40	950	500	2150	5	1	7984508	253	3.87	0.32	12	0.06	820.00	9878.00	5980	20221202	-46.99	3005	20231127	5.49	5940	-46.63	20230210	3005	5.49	20231127	5980	-46.99	20221202	3005	5.49	20231127	0.89	N	115570	500	39 억		81601	N	N	0	N	00	N
18	20231128	160831	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	105	2	3.42	140183710	44513	45.58	3105	3220	3070	3990	2150	3070	3149.28	1.01	0	978	3473	3271	3138	2936	2803	3205	2870	40	920	500	2080	5	1	7984508	254	3.87	0.32	12	0.56	820.00	9878.00	5980	20221202	-46.91	3005	20231127	5.66	5940	-46.55	20230210	3005	5.66	20231127	5980	-46.91	20221202	3005	5.66	20231127	0.89	N	115570	500	39 억		80623	N	N	0	N	00	N
19	20231128	150737	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	75	2	2.44	135741295	43103	44.14	3105	3220	3070	3990	2150	3070	3149.23	1.01	0	973	3473	3271	3138	2936	2803	3205	2870	40	920	500	2080	5	1	7984508	251	3.84	0.32	12	0.54	820.00	9878.00	5980	20221202	-47.41	3005	20231127	4.66	5940	-47.05	20230210	3005	4.66	20231127	5980	-47.41	20221202	3005	4.66	20231127	0.89	N	115570	500	39 억		80623	N	N	0	N	00	N
20	20231128	140832	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	75	2	2.44	128206920	40696	41.67	3105	3220	3070	3990	2150	3070	3150.36	1.01	0	1101	3473	3271	3138	2936	2803	3205	2870	40	920	500	2080	5	1	7984508	251	3.84	0.32	12	0.51	820.00	9878.00	5980	20221202	-47.41	3005	20231127	4.66	5940	-47.05	20230210	3005	4.66	20231127	5980	-47.41	20221202	3005	4.66	20231127	0.89	N	115570	500	39 억		80623	N	N	0	N	00	N
21	20231128	130826	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	80	2	2.61	124706045	39583	40.53	3105	3220	3070	3990	2150	3070	3150.50	1.01	0	1135	3473	3271	3138	2936	2803	3205	2870	40	920	500	2080	5	1	7984508	252	3.84	0.32	12	0.50	820.00	9878.00	5980	20221202	-47.32	3005	20231127	4.83	5940	-46.97	20230210	3005	4.83	20231127	5980	-47.32	20221202	3005	4.83	20231127	0.89	N	115570	500	39 억		80623	N	N	0	N	00	N
22	20231128	120830	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	80	2	2.61	113849775	36133	37.00	3105	3220	3070	3990	2150	3070	3150.85	1.01	0	1331	3473	3271	3138	2936	2803	3205	2870	40	920	500	2080	5	1	7984508	252	3.84	0.32	12	0.45	820.00	9878.00	5980	20221202	-47.32	3005	20231127	4.83	5940	-46.97	20230210	3005	4.83	20231127	5980	-47.32	20221202	3005	4.83	20231127	0.89	N	115570	500	39 억		80623	N	N	0	N	00	N
23	20231128	110830	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	85	2	2.77	112933065	35842	36.70	3105	3220	3070	3990	2150	3070	3150.86	1.01	0	1551	3473	3271	3138	2936	2803	3205	2870	40	920	500	2080	5	1	7984508	252	3.85	0.32	12	0.45	820.00	9878.00	5980	20221202	-47.24	3005	20231127	4.99	5940	-46.89	20230210	3005	4.99	20231127	5980	-47.24	20221202	3005	4.99	20231127	0.89	N	115570	500	39 억		80623	N	N	0	N	00	N
24	20231128	100828	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	115	2	3.75	92082930	29255	29.96	3105	3220	3070	3990	2150	3070	3147.60	1.01	0	1803	3473	3271	3138	2936	2803	3205	2870	40	920	500	2080	5	1	7984508	254	3.88	0.32	12	0.37	820.00	9878.00	5980	20221202	-46.74	3005	20231127	5.99	5940	-46.38	20230210	3005	5.99	20231127	5980	-46.74	20221202	3005	5.99	20231127	0.89	N	115570	500	39 억		80623	N	N	0	N	00	N
25	20231128	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	25	2	0.81	20994060	6799	6.96	3105	3105	3070	3990	2150	3070	3087.82	1.01	0	256	3473	3271	3138	2936	2803	3205	2870	40	920	500	2080	5	1	7984508	247	3.77	0.31	12	0.09	820.00	9878.00	5980	20221202	-48.24	3005	20231127	3.00	5940	-47.90	20230210	3005	3.00	20231127	5980	-48.24	20221202	3005	3.00	20231127	0.89	N	115570	500	39 억		80623	N	N	0	N	00	N
26	20231127	160825	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3070	-265	5	-7.95	307394315	97637	1406.06	3335	3340	3005	4335	2335	3335	3148.35	1.02	0	-533	3381	3357	3336	3312	3291	3347	3302	40	1000	500	2260	5	1	7984508	245	3.74	0.31	12	1.22	820.00	9878.00	5980	20221202	-48.66	3005	20231127	2.16	5940	-48.32	20230210	3005	2.16	20231127	5980	-48.66	20221202	3005	2.16	20231127	0.89	N	115570	500	39 억		81156	N	N	0	N	00	N
27	20231127	150828	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3180	-155	5	-4.65	274627150	87024	1253.23	3335	3340	3005	4335	2335	3335	3155.76	1.02	0	5236	3381	3357	3336	3312	3291	3347	3302	40	1000	500	2260	5	1	7984508	254	3.88	0.32	12	1.09	820.00	9878.00	5980	20221202	-46.82	3005	20231127	5.82	5940	-46.46	20230210	3005	5.82	20231127	5980	-46.82	20221202	3005	5.82	20231127	0.89	N	115570	500	39 억		81156	N	N	0	N	00	N
28	20231127	140832	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	-80	5	-2.40	64470805	19804	285.20	3335	3340	3185	4335	2335	3335	3255.44	1.02	0	6344	3381	3357	3336	3312	3291	3347	3302	40	1000	500	2260	5	1	7984508	260	3.97	0.33	12	0.25	820.00	9878.00	5980	20221202	-45.57	3135	20231030	3.83	5940	-45.20	20230210	3135	3.83	20231030	5980	-45.57	20221202	3135	3.83	20231030	0.89	N	115570	500	39 억		81156	N	N	0	N	00	N
29	20231127	130830	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	-5	5	-0.15	13563730	4084	58.81	3335	3340	3300	4335	2335	3335	3321.19	1.02	0	-641	3381	3357	3336	3312	3291	3347	3302	40	1000	500	2260	5	1	7984508	266	4.06	0.34	12	0.05	820.00	9878.00	5980	20221202	-44.31	3135	20231030	6.22	5940	-43.94	20230210	3135	6.22	20231030	5980	-44.31	20221202	3135	6.22	20231030	0.89	N	115570	500	39 억		81156	N	N	0	N	00	N
30	20231127	120833	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	0	3	0.00	13547070	4079	58.74	3335	3340	3300	4335	2335	3335	3321.17	1.02	0	-636	3381	3357	3336	3312	3291	3347	3302	40	1000	500	2260	5	1	7984508	266	4.07	0.34	12	0.05	820.00	9878.00	5980	20221202	-44.23	3135	20231030	6.38	5940	-43.86	20230210	3135	6.38	20231030	5980	-44.23	20221202	3135	6.38	20231030	0.89	N	115570	500	39 억		81156	N	N	0	N	00	N
31	20231127	110819	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	-20	5	-0.60	13413670	4039	58.17	3335	3340	3300	4335	2335	3335	3321.04	1.02	0	-606	3381	3357	3336	3312	3291	3347	3302	40	1000	500	2260	5	1	7984508	265	4.04	0.34	12	0.05	820.00	9878.00	5980	20221202	-44.57	3135	20231030	5.74	5940	-44.19	20230210	3135	5.74	20231030	5980	-44.57	20221202	3135	5.74	20231030	0.89	N	115570	500	39 억		81156	N	N	0	N	00	N
32	20231127	100818	57	100.00	KOSDAQ		화학	N	N	N	N		N	3325	-10	5	-0.30	8125695	2442	35.17	3335	3340	3310	4335	2335	3335	3327.48	1.02	0	-158	3381	3357	3336	3312	3291	3347	3302	40	1000	500	2260	5	1	7984508	265	4.05	0.34	12	0.03	820.00	9878.00	5980	20221202	-44.40	3135	20231030	6.06	5940	-44.02	20230210	3135	6.06	20231030	5980	-44.40	20221202	3135	6.06	20231030	0.89	N	115570	500	39 억		81156	N	N	0	N	00	N
33	20231127	090822	57	100.00	KOSDAQ		화학	N	N	N	N		N	3340	5	2	0.15	853840	256	3.69	3335	3340	3335	4335	2335	3335	3335.31	1.02	0	0	3381	3357	3336	3312	3291	3347	3302	40	1000	500	2260	5	1	7984508	267	4.07	0.34	12	0.00	820.00	9878.00	5980	20221202	-44.15	3135	20231030	6.54	5940	-43.77	20230210	3135	6.54	20231030	5980	-44.15	20221202	3135	6.54	20231030	0.89	N	115570	500	39 억		81156	N	N	0	N	00	N
34	20231124	160814	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	-10	5	-0.30	23150960	6944	151.55	3350	3360	3315	4345	2345	3345	3333.95	1.02	0	-16	3391	3367	3346	3322	3301	3357	3312	40	1000	500	2270	5	1	7984508	266	4.07	0.34	12	0.09	820.00	9878.00	5980	20221202	-44.23	3135	20231030	6.38	5940	-43.86	20230210	3135	6.38	20231030	5980	-44.23	20221202	3135	6.38	20231030	0.90	N	115570	500	39 억		81172	N	N	0	N	00	N
35	20231124	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	-10	5	-0.30	22357230	6706	146.36	3350	3360	3315	4345	2345	3345	3333.91	1.02	0	-16	3391	3367	3346	3322	3301	3357	3312	40	1000	500	2270	5	1	7984508	266	4.07	0.34	12	0.08	820.00	9878.00	5980	20221202	-44.23	3135	20231030	6.38	5940	-43.86	20230210	3135	6.38	20231030	5980	-44.23	20221202	3135	6.38	20231030	0.90	N	115570	500	39 억		81172	N	N	0	N	00	N
36	20231124	140823	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	-10	5	-0.30	21104910	6330	138.15	3350	3360	3315	4345	2345	3345	3334.11	1.02	0	-16	3391	3367	3346	3322	3301	3357	3312	40	1000	500	2270	5	1	7984508	266	4.07	0.34	12	0.08	820.00	9878.00	5980	20221202	-44.23	3135	20231030	6.38	5940	-43.86	20230210	3135	6.38	20231030	5980	-44.23	20221202	3135	6.38	20231030	0.90	N	115570	500	39 억		81172	N	N	0	N	00	N
37	20231124	130819	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	-15	5	-0.45	20437910	6130	133.78	3350	3360	3315	4345	2345	3345	3334.08	1.02	0	-16	3391	3367	3346	3322	3301	3357	3312	40	1000	500	2270	5	1	7984508	266	4.06	0.34	12	0.08	820.00	9878.00	5980	20221202	-44.31	3135	20231030	6.22	5940	-43.94	20230210	3135	6.22	20231030	5980	-44.31	20221202	3135	6.22	20231030	0.90	N	115570	500	39 억		81172	N	N	0	N	00	N
38	20231124	120824	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	-15	5	-0.45	19611115	5882	128.37	3350	3360	3315	4345	2345	3345	3334.09	1.02	0	-11	3391	3367	3346	3322	3301	3357	3312	40	1000	500	2270	5	1	7984508	266	4.06	0.34	12	0.07	820.00	9878.00	5980	20221202	-44.31	3135	20231030	6.22	5940	-43.94	20230210	3135	6.22	20231030	5980	-44.31	20221202	3135	6.22	20231030	0.90	N	115570	500	39 억		81172	N	N	0	N	00	N
39	20231124	110821	57	100.00	KOSDAQ		화학	N	N	N	N		N	3320	-25	5	-0.75	18310835	5491	119.84	3350	3360	3315	4345	2345	3345	3334.70	1.02	0	-10	3391	3367	3346	3322	3301	3357	3312	40	1000	500	2270	5	1	7984508	265	4.05	0.34	12	0.07	820.00	9878.00	5980	20221202	-44.48	3135	20231030	5.90	5940	-44.11	20230210	3135	5.90	20231030	5980	-44.48	20221202	3135	5.90	20231030	0.90	N	115570	500	39 억		81172	N	N	0	N	00	N
40	20231124	100820	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	-10	5	-0.30	12728540	3811	83.17	3350	3360	3330	4345	2345	3345	3339.95	1.02	0	-10	3391	3367	3346	3322	3301	3357	3312	40	1000	500	2270	5	1	7984508	266	4.07	0.34	12	0.05	820.00	9878.00	5980	20221202	-44.23	3135	20231030	6.38	5940	-43.86	20230210	3135	6.38	20231030	5980	-44.23	20221202	3135	6.38	20231030	0.90	N	115570	500	39 억		81172	N	N	0	N	00	N
41	20231124	090817	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	0	3	0.00	5053205	1510	32.96	3350	3360	3345	4345	2345	3345	3346.49	1.02	0	-2	3391	3367	3346	3322	3301	3357	3312	40	1000	500	2270	5	1	7984508	267	4.08	0.34	12	0.02	820.00	9878.00	5980	20221202	-44.06	3135	20231030	6.70	5940	-43.69	20230210	3135	6.70	20231030	5980	-44.06	20221202	3135	6.70	20231030	0.90	N	115570	500	39 억		81172	N	N	0	N	00	N
42	20231123	160808	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	-25	5	-0.74	14842560	4437	75.87	3370	3370	3325	4380	2360	3370	3345.18	1.02	0	-295	3390	3380	3365	3355	3340	3372	3347	40	1010	500	2290	5	1	7984508	267	4.08	0.34	12	0.06	820.00	9878.00	5980	20221202	-44.06	3135	20231030	6.70	5940	-43.69	20230210	3135	6.70	20231030	5980	-44.06	20221202	3135	6.70	20231030	0.90	N	115570	500	39 억		81467	N	N	0	N	00	N
43	20231123	150835	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	-40	5	-1.19	14548390	4349	74.37	3370	3370	3325	4380	2360	3370	3345.23	1.02	0	-240	3390	3380	3365	3355	3340	3372	3347	40	1010	500	2290	5	1	7984508	266	4.06	0.34	12	0.05	820.00	9878.00	5980	20221202	-44.31	3135	20231030	6.22	5940	-43.94	20230210	3135	6.22	20231030	5980	-44.31	20221202	3135	6.22	20231030	0.90	N	115570	500	39 억		81467	N	N	0	N	00	N
44	20231123	140832	57	100.00	KOSDAQ		화학	N	N	N	N		N	3340	-30	5	-0.89	13434345	4015	68.66	3370	3370	3325	4380	2360	3370	3346.04	1.02	0	-237	3390	3380	3365	3355	3340	3372	3347	40	1010	500	2290	5	1	7984508	267	4.07	0.34	12	0.05	820.00	9878.00	5980	20221202	-44.15	3135	20231030	6.54	5940	-43.77	20230210	3135	6.54	20231030	5980	-44.15	20221202	3135	6.54	20231030	0.90	N	115570	500	39 억		81467	N	N	0	N	00	N
45	20231123	130833	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	-25	5	-0.74	10007350	2989	51.11	3370	3370	3325	4380	2360	3370	3348.06	1.02	0	-143	3390	3380	3365	3355	3340	3372	3347	40	1010	500	2290	5	1	7984508	267	4.08	0.34	12	0.04	820.00	9878.00	5980	20221202	-44.06	3135	20231030	6.70	5940	-43.69	20230210	3135	6.70	20231030	5980	-44.06	20221202	3135	6.70	20231030	0.90	N	115570	500	39 억		81467	N	N	0	N	00	N
46	20231123	120821	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	-25	5	-0.74	9045995	2701	46.19	3370	3370	3325	4380	2360	3370	3349.13	1.02	0	-20	3390	3380	3365	3355	3340	3372	3347	40	1010	500	2290	5	1	7984508	267	4.08	0.34	12	0.03	820.00	9878.00	5980	20221202	-44.06	3135	20231030	6.70	5940	-43.69	20230210	3135	6.70	20231030	5980	-44.06	20221202	3135	6.70	20231030	0.90	N	115570	500	39 억		81467	N	N	0	N	00	N
47	20231123	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	3365	-5	5	-0.15	5577035	1664	28.45	3370	3370	3325	4380	2360	3370	3351.58	1.02	0	-20	3390	3380	3365	3355	3340	3372	3347	40	1010	500	2290	5	1	7984508	269	4.10	0.34	12	0.02	820.00	9878.00	5980	20221202	-43.73	3135	20231030	7.34	5940	-43.35	20230210	3135	7.34	20231030	5980	-43.73	20221202	3135	7.34	20231030	0.90	N	115570	500	39 억		81467	N	N	0	N	00	N
48	20231123	100822	57	100.00	KOSDAQ		화학	N	N	N	N		N	3340	-30	5	-0.89	4185695	1250	21.37	3370	3370	3325	4380	2360	3370	3348.56	1.02	0	-18	3390	3380	3365	3355	3340	3372	3347	40	1010	500	2290	5	1	7984508	267	4.07	0.34	12	0.02	820.00	9878.00	5980	20221202	-44.15	3135	20231030	6.54	5940	-43.77	20230210	3135	6.54	20231030	5980	-44.15	20221202	3135	6.54	20231030	0.90	N	115570	500	39 억		81467	N	N	0	N	00	N
49	20231123	090820	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	0	3	0.00	849035	252	4.31	3370	3370	3355	4380	2360	3370	3369.19	1.02	0	-17	3390	3380	3365	3355	3340	3372	3347	40	1010	500	2290	5	1	7984508	269	4.11	0.34	12	0.00	820.00	9878.00	5980	20221202	-43.65	3135	20231030	7.50	5940	-43.27	20230210	3135	7.50	20231030	5980	-43.65	20221202	3135	7.50	20231030	0.90	N	115570	500	39 억		81467	N	N	0	N	00	N
50	20231122	160750	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	-5	5	-0.15	19613040	5823	75.49	3375	3375	3350	4385	2365	3375	3368.20	1.02	0	189	3435	3405	3380	3350	3325	3392	3337	40	1010	500	2290	5	1	7984508	269	4.11	0.34	12	0.07	820.00	9878.00	5980	20221202	-43.65	3135	20231030	7.50	5940	-43.27	20230210	3135	7.50	20231030	5980	-43.65	20221202	3135	7.50	20231030	0.92	N	115570	500	39 억		81278	N	N	0	N	00	N
51	20231122	150804	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	-5	5	-0.15	19535545	5800	75.19	3375	3375	3350	4385	2365	3375	3368.20	1.02	0	190	3435	3405	3380	3350	3325	3392	3337	40	1010	500	2290	5	1	7984508	269	4.11	0.34	12	0.07	820.00	9878.00	5980	20221202	-43.65	3135	20231030	7.50	5940	-43.27	20230210	3135	7.50	20231030	5980	-43.65	20221202	3135	7.50	20231030	0.92	N	115570	500	39 억		81278	N	N	0	N	00	N
52	20231122	140757	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	0	3	0.00	15441945	4581	59.39	3375	3375	3355	4385	2365	3375	3370.87	1.02	0	191	3435	3405	3380	3350	3325	3392	3337	40	1010	500	2290	5	1	7984508	269	4.12	0.34	12	0.06	820.00	9878.00	5980	20221202	-43.56	3135	20231030	7.66	5940	-43.18	20230210	3135	7.66	20231030	5980	-43.56	20221202	3135	7.66	20231030	0.92	N	115570	500	39 억		81278	N	N	0	N	00	N
53	20231122	130826	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	0	3	0.00	14250360	4227	54.80	3375	3375	3360	4385	2365	3375	3371.27	1.02	0	188	3435	3405	3380	3350	3325	3392	3337	40	1010	500	2290	5	1	7984508	269	4.12	0.34	12	0.05	820.00	9878.00	5980	20221202	-43.56	3135	20231030	7.66	5940	-43.18	20230210	3135	7.66	20231030	5980	-43.56	20221202	3135	7.66	20231030	0.92	N	115570	500	39 억		81278	N	N	0	N	00	N
54	20231122	120829	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	0	3	0.00	9094955	2699	34.99	3375	3375	3365	4385	2365	3375	3369.75	1.02	0	188	3435	3405	3380	3350	3325	3392	3337	40	1010	500	2290	5	1	7984508	269	4.12	0.34	12	0.03	820.00	9878.00	5980	20221202	-43.56	3135	20231030	7.66	5940	-43.18	20230210	3135	7.66	20231030	5980	-43.56	20221202	3135	7.66	20231030	0.92	N	115570	500	39 억		81278	N	N	0	N	00	N
55	20231122	110905	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	0	3	0.00	8990330	2668	34.59	3375	3375	3365	4385	2365	3375	3369.69	1.02	0	188	3435	3405	3380	3350	3325	3392	3337	40	1010	500	2290	5	1	7984508	269	4.12	0.34	12	0.03	820.00	9878.00	5980	20221202	-43.56	3135	20231030	7.66	5940	-43.18	20230210	3135	7.66	20231030	5980	-43.56	20221202	3135	7.66	20231030	0.92	N	115570	500	39 억		81278	N	N	0	N	00	N
56	20231122	100840	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	0	3	0.00	8511080	2526	32.75	3375	3375	3365	4385	2365	3375	3369.39	1.02	0	188	3435	3405	3380	3350	3325	3392	3337	40	1010	500	2290	5	1	7984508	269	4.12	0.34	12	0.03	820.00	9878.00	5980	20221202	-43.56	3135	20231030	7.66	5940	-43.18	20230210	3135	7.66	20231030	5980	-43.56	20221202	3135	7.66	20231030	0.92	N	115570	500	39 억		81278	N	N	0	N	00	N
57	20231122	090757	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	0	3	0.00	8035935	2385	30.92	3375	3375	3365	4385	2365	3375	3369.36	1.02	0	148	3435	3405	3380	3350	3325	3392	3337	40	1010	500	2290	5	1	7984508	269	4.12	0.34	12	0.03	820.00	9878.00	5980	20221202	-43.56	3135	20231030	7.66	5940	-43.18	20230210	3135	7.66	20231030	5980	-43.56	20221202	3135	7.66	20231030	0.92	N	115570	500	39 억		81278	N	N	0	N	00	N
58	20231121	160801	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	-15	5	-0.44	25996735	7714	31.98	3380	3410	3355	4405	2375	3390	3370.07	1.02	0	-30	3536	3462	3366	3292	3196	3500	3330	40	1015	500	2300	5	1	7984508	269	4.12	0.34	12	0.10	820.00	9878.00	5980	20221202	-43.56	3135	20231030	7.66	5940	-43.18	20230210	3135	7.66	20231030	5980	-43.56	20221202	3135	7.66	20231030	0.92	N	115570	500	39 억		81308	N	N	0	N	00	N
59	20231121	150801	57	100.00	KOSDAQ		화학	N	N	N	N		N	3360	-30	5	-0.88	23425015	6952	28.82	3380	3410	3355	4405	2375	3390	3369.54	1.02	0	-29	3536	3462	3366	3292	3196	3500	3330	40	1015	500	2300	5	1	7984508	268	4.10	0.34	12	0.09	820.00	9878.00	5980	20221202	-43.81	3135	20231030	7.18	5940	-43.43	20230210	3135	7.18	20231030	5980	-43.81	20221202	3135	7.18	20231030	0.92	N	115570	500	39 억		81308	N	N	0	N	00	N
60	20231121	140752	57	100.00	KOSDAQ		화학	N	N	N	N		N	3365	-25	5	-0.74	22364645	6637	27.51	3380	3410	3355	4405	2375	3390	3369.69	1.02	0	-98	3536	3462	3366	3292	3196	3500	3330	40	1015	500	2300	5	1	7984508	269	4.10	0.34	12	0.08	820.00	9878.00	5980	20221202	-43.73	3135	20231030	7.34	5940	-43.35	20230210	3135	7.34	20231030	5980	-43.73	20221202	3135	7.34	20231030	0.92	N	115570	500	39 억		81308	N	N	0	N	00	N
61	20231121	130747	57	100.00	KOSDAQ		화학	N	N	N	N		N	3355	-35	5	-1.03	20572625	6104	25.30	3380	3410	3355	4405	2375	3390	3370.35	1.02	0	-93	3536	3462	3366	3292	3196	3500	3330	40	1015	500	2300	5	1	7984508	268	4.09	0.34	12	0.08	820.00	9878.00	5980	20221202	-43.90	3135	20231030	7.02	5940	-43.52	20230210	3135	7.02	20231030	5980	-43.90	20221202	3135	7.02	20231030	0.92	N	115570	500	39 억		81308	N	N	0	N	00	N
62	20231121	120746	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	-15	5	-0.44	16685185	4946	20.50	3380	3410	3355	4405	2375	3390	3373.47	1.02	0	-93	3536	3462	3366	3292	3196	3500	3330	40	1015	500	2300	5	1	7984508	269	4.12	0.34	12	0.06	820.00	9878.00	5980	20221202	-43.56	3135	20231030	7.66	5940	-43.18	20230210	3135	7.66	20231030	5980	-43.56	20221202	3135	7.66	20231030	0.92	N	115570	500	39 억		81308	N	N	0	N	00	N
63	20231121	110743	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	-20	5	-0.59	11620025	3443	14.27	3380	3410	3355	4405	2375	3390	3374.97	1.02	0	-81	3536	3462	3366	3292	3196	3500	3330	40	1015	500	2300	5	1	7984508	269	4.11	0.34	12	0.04	820.00	9878.00	5980	20221202	-43.65	3135	20231030	7.50	5940	-43.27	20230210	3135	7.50	20231030	5980	-43.65	20221202	3135	7.50	20231030	0.92	N	115570	500	39 억		81308	N	N	0	N	00	N
64	20231121	100724	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	-15	5	-0.44	6418200	1899	7.87	3380	3410	3360	4405	2375	3390	3379.78	1.02	0	-50	3536	3462	3366	3292	3196	3500	3330	40	1015	500	2300	5	1	7984508	269	4.12	0.34	12	0.02	820.00	9878.00	5980	20221202	-43.56	3135	20231030	7.66	5940	-43.18	20230210	3135	7.66	20231030	5980	-43.56	20221202	3135	7.66	20231030	0.92	N	115570	500	39 억		81308	N	N	0	N	00	N
65	20231121	090736	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	-5	5	-0.15	4472450	1323	5.48	3380	3410	3380	4405	2375	3390	3380.54	1.02	0	25	3536	3462	3366	3292	3196	3500	3330	40	1015	500	2300	5	1	7984508	270	4.13	0.34	12	0.02	820.00	9878.00	5980	20221202	-43.39	3135	20231030	7.97	5940	-43.01	20230210	3135	7.97	20231030	5980	-43.39	20221202	3135	7.97	20231030	0.92	N	115570	500	39 억		81308	N	N	0	N	00	N
66	20231120	160740	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	95	2	2.88	79869545	23849	159.21	3295	3440	3270	4280	2310	3295	3348.95	1.00	0	1451	3351	3322	3266	3237	3181	3337	3252	40	985	500	2240	5	1	7984508	271	4.13	0.34	12	0.30	820.00	9878.00	5980	20221202	-43.31	3135	20231030	8.13	5940	-42.93	20230210	3135	8.13	20231030	5980	-43.31	20221202	3135	8.13	20231030	0.92	N	115570	500	39 억		79857	N	N	0	N	00	N
67	20231120	150747	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	105	2	3.19	77015155	23008	153.59	3295	3440	3270	4280	2310	3295	3347.32	1.00	0	1267	3351	3322	3266	3237	3181	3337	3252	40	985	500	2240	5	1	7984508	271	4.15	0.34	12	0.29	820.00	9878.00	5980	20221202	-43.14	3135	20231030	8.45	5940	-42.76	20230210	3135	8.45	20231030	5980	-43.14	20221202	3135	8.45	20231030	0.92	N	115570	500	39 억		79857	N	N	0	N	00	N
68	20231120	140745	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	145	2	4.40	72301520	21624	144.35	3295	3440	3270	4280	2310	3295	3343.58	1.00	0	1138	3351	3322	3266	3237	3181	3337	3252	40	985	500	2240	5	1	7984508	275	4.20	0.35	12	0.27	820.00	9878.00	5980	20221202	-42.47	3135	20231030	9.73	5940	-42.09	20230210	3135	9.73	20231030	5980	-42.47	20221202	3135	9.73	20231030	0.92	N	115570	500	39 억		79857	N	N	0	N	00	N
69	20231120	130741	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	95	2	2.88	55093100	16570	110.61	3295	3390	3270	4280	2310	3295	3324.87	1.00	0	853	3351	3322	3266	3237	3181	3337	3252	40	985	500	2240	5	1	7984508	271	4.13	0.34	12	0.21	820.00	9878.00	5980	20221202	-43.31	3135	20231030	8.13	5940	-42.93	20230210	3135	8.13	20231030	5980	-43.31	20221202	3135	8.13	20231030	0.92	N	115570	500	39 억		79857	N	N	0	N	00	N
70	20231120	120743	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	75	2	2.28	49248890	14842	99.08	3295	3390	3270	4280	2310	3295	3318.21	1.00	0	773	3351	3322	3266	3237	3181	3337	3252	40	985	500	2240	5	1	7984508	269	4.11	0.34	12	0.19	820.00	9878.00	5980	20221202	-43.65	3135	20231030	7.50	5940	-43.27	20230210	3135	7.50	20231030	5980	-43.65	20221202	3135	7.50	20231030	0.92	N	115570	500	39 억		79857	N	N	0	N	00	N
71	20231120	110742	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	20	2	0.61	31570875	9579	63.95	3295	3345	3270	4280	2310	3295	3295.84	1.00	0	663	3351	3322	3266	3237	3181	3337	3252	40	985	500	2240	5	1	7984508	265	4.04	0.34	12	0.12	820.00	9878.00	5980	20221202	-44.57	3135	20231030	5.74	5940	-44.19	20230210	3135	5.74	20231030	5980	-44.57	20221202	3135	5.74	20231030	0.92	N	115570	500	39 억		79857	N	N	0	N	00	N
72	20231120	100738	57	100.00	KOSDAQ		화학	N	N	N	N		N	3305	10	2	0.30	26294860	7994	53.36	3295	3315	3270	4280	2310	3295	3289.32	1.00	0	544	3351	3322	3266	3237	3181	3337	3252	40	985	500	2240	5	1	7984508	264	4.03	0.33	12	0.10	820.00	9878.00	5980	20221202	-44.73	3135	20231030	5.42	5940	-44.36	20230210	3135	5.42	20231030	5980	-44.73	20221202	3135	5.42	20231030	0.92	N	115570	500	39 억		79857	N	N	0	N	00	N
73	20231120	090746	57	100.00	KOSDAQ		화학	N	N	N	N		N	3275	-20	5	-0.61	4709990	1430	9.55	3295	3300	3275	4280	2310	3295	3293.70	1.00	0	-24	3351	3322	3266	3237	3181	3337	3252	40	985	500	2240	5	1	7984508	261	3.99	0.33	12	0.02	820.00	9878.00	5980	20221202	-45.23	3135	20231030	4.47	5940	-44.87	20230210	3135	4.47	20231030	5980	-45.23	20221202	3135	4.47	20231030	0.92	N	115570	500	39 억		79857	N	N	0	N	00	N
74	20231117	160800	57	100.00	KOSDAQ		화학	N	N	N	N		N	3295	35	2	1.07	48432340	14979	110.95	3260	3295	3210	4235	2285	3260	3233.21	1.00	0	164	3296	3277	3251	3232	3206	3287	3242	40	975	500	2210	5	1	7984508	263	4.02	0.33	12	0.19	820.00	9878.00	5980	20221202	-44.90	3135	20231030	5.10	5940	-44.53	20230210	3135	5.10	20231030	5980	-44.90	20221202	3135	5.10	20231030	0.92	N	115570	500	39 억		79693	N	N	0	N	00	N
75	20231117	150806	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	-25	5	-0.77	46304270	14333	106.16	3260	3260	3210	4235	2285	3260	3230.61	1.00	0	170	3296	3277	3251	3232	3206	3287	3242	40	975	500	2210	5	1	7984508	258	3.95	0.33	12	0.18	820.00	9878.00	5980	20221202	-45.90	3135	20231030	3.19	5940	-45.54	20230210	3135	3.19	20231030	5980	-45.90	20221202	3135	3.19	20231030	0.92	N	115570	500	39 억		79693	N	N	0	N	00	N
76	20231117	140801	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	-20	5	-0.61	42919515	13284	98.39	3260	3260	3210	4235	2285	3260	3230.92	1.00	0	138	3296	3277	3251	3232	3206	3287	3242	40	975	500	2210	5	1	7984508	259	3.95	0.33	12	0.17	820.00	9878.00	5980	20221202	-45.82	3135	20231030	3.35	5940	-45.45	20230210	3135	3.35	20231030	5980	-45.82	20221202	3135	3.35	20231030	0.92	N	115570	500	39 억		79693	N	N	0	N	00	N
77	20231117	130801	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	-30	5	-0.92	37928375	11740	86.96	3260	3260	3210	4235	2285	3260	3230.70	1.00	0	98	3296	3277	3251	3232	3206	3287	3242	40	975	500	2210	5	1	7984508	258	3.94	0.33	12	0.15	820.00	9878.00	5980	20221202	-45.99	3135	20231030	3.03	5940	-45.62	20230210	3135	3.03	20231030	5980	-45.99	20221202	3135	3.03	20231030	0.92	N	115570	500	39 억		79693	N	N	0	N	00	N
78	20231117	120801	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-45	5	-1.38	35891150	11106	82.26	3260	3260	3210	4235	2285	3260	3231.69	1.00	0	98	3296	3277	3251	3232	3206	3287	3242	40	975	500	2210	5	1	7984508	257	3.92	0.33	12	0.14	820.00	9878.00	5980	20221202	-46.24	3135	20231030	2.55	5940	-45.88	20230210	3135	2.55	20231030	5980	-46.24	20221202	3135	2.55	20231030	0.92	N	115570	500	39 억		79693	N	N	0	N	00	N
79	20231117	110805	57	100.00	KOSDAQ		화학	N	N	N	N		N	3225	-35	5	-1.07	30397295	9398	69.61	3260	3260	3215	4235	2285	3260	3234.44	1.00	0	111	3296	3277	3251	3232	3206	3287	3242	40	975	500	2210	5	1	7984508	258	3.93	0.33	12	0.12	820.00	9878.00	5980	20221202	-46.07	3135	20231030	2.87	5940	-45.71	20230210	3135	2.87	20231030	5980	-46.07	20221202	3135	2.87	20231030	0.92	N	115570	500	39 억		79693	N	N	0	N	00	N
80	20231117	100802	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	-20	5	-0.61	19950820	6152	45.57	3260	3260	3220	4235	2285	3260	3242.98	1.00	0	88	3296	3277	3251	3232	3206	3287	3242	40	975	500	2210	5	1	7984508	259	3.95	0.33	12	0.08	820.00	9878.00	5980	20221202	-45.82	3135	20231030	3.35	5940	-45.45	20230210	3135	3.35	20231030	5980	-45.82	20221202	3135	3.35	20231030	0.92	N	115570	500	39 억		79693	N	N	0	N	00	N
81	20231117	090804	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	-20	5	-0.61	7340400	2260	16.74	3260	3260	3240	4235	2285	3260	3247.96	1.00	0	74	3296	3277	3251	3232	3206	3287	3242	40	975	500	2210	5	1	7984508	259	3.95	0.33	12	0.03	820.00	9878.00	5980	20221202	-45.82	3135	20231030	3.35	5940	-45.45	20230210	3135	3.35	20231030	5980	-45.82	20221202	3135	3.35	20231030	0.92	N	115570	500	39 억		79693	N	N	0	N	00	N
82	20231116	160802	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	20	2	0.62	37659110	11620	163.59	3240	3270	3225	4210	2270	3240	3240.89	0.99	0	795	3270	3255	3235	3220	3200	3262	3227	40	970	500	2200	5	1	7984508	260	3.98	0.33	12	0.15	820.00	9878.00	5980	20221202	-45.48	3135	20231030	3.99	5940	-45.12	20230210	3135	3.99	20231030	5980	-45.48	20221202	3135	3.99	20231030	0.94	N	115570	500	39 억		78898	N	N	0	N	00	N
83	20231116	150757	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	20	2	0.62	36696780	11325	159.44	3240	3260	3225	4210	2270	3240	3240.33	0.99	0	795	3270	3255	3235	3220	3200	3262	3227	40	970	500	2200	5	1	7984508	260	3.98	0.33	12	0.14	820.00	9878.00	5980	20221202	-45.48	3135	20231030	3.99	5940	-45.12	20230210	3135	3.99	20231030	5980	-45.48	20221202	3135	3.99	20231030	0.94	N	115570	500	39 억		78898	N	N	0	N	00	N
84	20231116	140736	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	5	2	0.15	33375540	10304	145.07	3240	3250	3225	4210	2270	3240	3239.09	0.99	0	561	3270	3255	3235	3220	3200	3262	3227	40	970	500	2200	5	1	7984508	259	3.96	0.33	12	0.13	820.00	9878.00	5980	20221202	-45.74	3135	20231030	3.51	5940	-45.37	20230210	3135	3.51	20231030	5980	-45.74	20221202	3135	3.51	20231030	0.94	N	115570	500	39 억		78898	N	N	0	N	00	N
85	20231116	130756	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	0	3	0.00	31140735	9615	135.37	3240	3245	3225	4210	2270	3240	3238.77	0.99	0	390	3270	3255	3235	3220	3200	3262	3227	40	970	500	2200	5	1	7984508	259	3.95	0.33	12	0.12	820.00	9878.00	5980	20221202	-45.82	3135	20231030	3.35	5940	-45.45	20230210	3135	3.35	20231030	5980	-45.82	20221202	3135	3.35	20231030	0.94	N	115570	500	39 억		78898	N	N	0	N	00	N
86	20231116	120759	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	-10	5	-0.31	26271605	8112	114.21	3240	3245	3225	4210	2270	3240	3238.61	0.99	0	390	3270	3255	3235	3220	3200	3262	3227	40	970	500	2200	5	1	7984508	258	3.94	0.33	12	0.10	820.00	9878.00	5980	20221202	-45.99	3135	20231030	3.03	5940	-45.62	20230210	3135	3.03	20231030	5980	-45.99	20221202	3135	3.03	20231030	0.94	N	115570	500	39 억		78898	N	N	0	N	00	N
87	20231116	110756	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	-10	5	-0.31	11894355	3672	51.70	3240	3245	3230	4210	2270	3240	3239.20	0.99	0	148	3270	3255	3235	3220	3200	3262	3227	40	970	500	2200	5	1	7984508	258	3.94	0.33	12	0.05	820.00	9878.00	5980	20221202	-45.99	3135	20231030	3.03	5940	-45.62	20230210	3135	3.03	20231030	5980	-45.99	20221202	3135	3.03	20231030	0.94	N	115570	500	39 억		78898	N	N	0	N	00	N
88	20231116	100757	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	-5	5	-0.15	5936505	1833	25.81	3240	3240	3230	4210	2270	3240	3238.68	0.99	0	78	3270	3255	3235	3220	3200	3262	3227	40	970	500	2200	5	1	7984508	258	3.95	0.33	12	0.02	820.00	9878.00	5980	20221202	-45.90	3135	20231030	3.19	5940	-45.54	20230210	3135	3.19	20231030	5980	-45.90	20221202	3135	3.19	20231030	0.94	N	115570	500	39 억		78898	N	N	0	N	00	N
89	20231116	090759	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	0	3	0.00	0	0	0.00	0	0	0	4210	2270	3240	0.00	0.99	0	0	3270	3255	3235	3220	3200	3262	3227	40	970	500	2200	5	1	7984508	259	3.95	0.33	12	0.00	820.00	9878.00	5980	20221202	-45.82	3135	20231030	3.35	5940	-45.45	20230210	3135	3.35	20231030	5980	-45.82	20221202	3135	3.35	20231030	0.94	N	115570	500	39 억		78898	N	N	0	N	00	N
90	20231115	160707	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	30	2	0.93	22997855	7103	84.83	3235	3250	3215	4170	2250	3210	3237.77	0.99	0	77	3243	3226	3203	3186	3163	3235	3195	40	960	500	2180	5	1	7984508	259	3.95	0.33	12	0.09	820.00	9878.00	5980	20221202	-45.82	3135	20231030	3.35	5940	-45.45	20230210	3135	3.35	20231030	5980	-45.82	20221202	3135	3.35	20231030	0.84	N	115570	500	39 억		78821	N	N	0	N	00	N
91	20231115	150810	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	30	2	0.93	22369555	6909	82.52	3235	3250	3215	4170	2250	3210	3237.74	0.99	0	94	3243	3226	3203	3186	3163	3235	3195	40	960	500	2180	5	1	7984508	259	3.95	0.33	12	0.09	820.00	9878.00	5980	20221202	-45.82	3135	20231030	3.35	5940	-45.45	20230210	3135	3.35	20231030	5980	-45.82	20221202	3135	3.35	20231030	0.84	N	115570	500	39 억		78821	N	N	0	N	00	N
92	20231115	140807	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	30	2	0.93	18901160	5835	69.69	3235	3250	3235	4170	2250	3210	3239.27	0.99	0	111	3243	3226	3203	3186	3163	3235	3195	40	960	500	2180	5	1	7984508	259	3.95	0.33	12	0.07	820.00	9878.00	5980	20221202	-45.82	3135	20231030	3.35	5940	-45.45	20230210	3135	3.35	20231030	5980	-45.82	20221202	3135	3.35	20231030	0.84	N	115570	500	39 억		78821	N	N	0	N	00	N
93	20231115	130809	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	30	2	0.93	18868760	5825	69.57	3235	3250	3235	4170	2250	3210	3239.27	0.99	0	111	3243	3226	3203	3186	3163	3235	3195	40	960	500	2180	5	1	7984508	259	3.95	0.33	12	0.07	820.00	9878.00	5980	20221202	-45.82	3135	20231030	3.35	5940	-45.45	20230210	3135	3.35	20231030	5980	-45.82	20221202	3135	3.35	20231030	0.84	N	115570	500	39 억		78821	N	N	0	N	00	N
94	20231115	120811	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	30	2	0.93	15580190	4810	57.45	3235	3250	3235	4170	2250	3210	3239.12	0.99	0	111	3243	3226	3203	3186	3163	3235	3195	40	960	500	2180	5	1	7984508	259	3.95	0.33	12	0.06	820.00	9878.00	5980	20221202	-45.82	3135	20231030	3.35	5940	-45.45	20230210	3135	3.35	20231030	5980	-45.82	20221202	3135	3.35	20231030	0.84	N	115570	500	39 억		78821	N	N	0	N	00	N
95	20231115	110818	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	35	2	1.09	11255340	3475	41.50	3235	3250	3235	4170	2250	3210	3238.95	0.99	0	119	3243	3226	3203	3186	3163	3235	3195	40	960	500	2180	5	1	7984508	259	3.96	0.33	12	0.04	820.00	9878.00	5980	20221202	-45.74	3135	20231030	3.51	5940	-45.37	20230210	3135	3.51	20231030	5980	-45.74	20221202	3135	3.51	20231030	0.84	N	115570	500	39 억		78821	N	N	0	N	00	N
96	20231115	100813	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	30	2	0.93	7546855	2332	27.85	3235	3245	3235	4170	2250	3210	3236.22	0.99	0	102	3243	3226	3203	3186	3163	3235	3195	40	960	500	2180	5	1	7984508	259	3.95	0.33	12	0.03	820.00	9878.00	5980	20221202	-45.82	3135	20231030	3.35	5940	-45.45	20230210	3135	3.35	20231030	5980	-45.82	20221202	3135	3.35	20231030	0.84	N	115570	500	39 억		78821	N	N	0	N	00	N
97	20231115	090804	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	30	2	0.93	3616880	1118	13.35	3235	3240	3235	4170	2250	3210	3235.13	0.99	0	0	3243	3226	3203	3186	3163	3235	3195	40	960	500	2180	5	1	7984508	259	3.95	0.33	12	0.01	820.00	9878.00	5980	20221202	-45.82	3135	20231030	3.35	5940	-45.45	20230210	3135	3.35	20231030	5980	-45.82	20221202	3135	3.35	20231030	0.84	N	115570	500	39 억		78821	N	N	0	N	00	N
98	20231114	160754	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	-10	5	-0.31	26828495	8369	65.32	3185	3220	3180	4185	2255	3220	3205.70	0.98	0	281	3263	3241	3228	3206	3193	3235	3200	40	965	500	2180	5	1	7984508	256	3.91	0.32	12	0.10	820.00	9878.00	5980	20221202	-46.32	3135	20231030	2.39	5940	-45.96	20230210	3135	2.39	20231030	5980	-46.32	20221202	3135	2.39	20231030	0.84	N	115570	500	39 억		78540	N	N	0	N	00	N
99	20231114	150756	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-5	5	-0.16	23259210	7259	56.65	3185	3220	3180	4185	2255	3220	3204.19	0.98	0	266	3263	3241	3228	3206	3193	3235	3200	40	965	500	2180	5	1	7984508	257	3.92	0.33	12	0.09	820.00	9878.00	5980	20221202	-46.24	3135	20231030	2.55	5940	-45.88	20230210	3135	2.55	20231030	5980	-46.24	20221202	3135	2.55	20231030	0.84	N	115570	500	39 억		78540	N	N	0	N	00	N
100	20231114	140755	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-15	5	-0.47	22363200	6980	54.48	3185	3220	3180	4185	2255	3220	3203.90	0.98	0	128	3263	3241	3228	3206	3193	3235	3200	40	965	500	2180	5	1	7984508	256	3.91	0.32	12	0.09	820.00	9878.00	5980	20221202	-46.40	3135	20231030	2.23	5940	-46.04	20230210	3135	2.23	20231030	5980	-46.40	20221202	3135	2.23	20231030	0.84	N	115570	500	39 억		78540	N	N	0	N	00	N
101	20231114	130758	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	0	3	0.00	22125135	6906	53.90	3185	3220	3180	4185	2255	3220	3203.76	0.98	0	123	3263	3241	3228	3206	3193	3235	3200	40	965	500	2180	5	1	7984508	257	3.93	0.33	12	0.09	820.00	9878.00	5980	20221202	-46.15	3135	20231030	2.71	5940	-45.79	20230210	3135	2.71	20231030	5980	-46.15	20221202	3135	2.71	20231030	0.84	N	115570	500	39 억		78540	N	N	0	N	00	N
102	20231114	120759	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-15	5	-0.47	8448645	2643	20.63	3185	3220	3180	4185	2255	3220	3196.61	0.98	0	128	3263	3241	3228	3206	3193	3235	3200	40	965	500	2180	5	1	7984508	256	3.91	0.32	12	0.03	820.00	9878.00	5980	20221202	-46.40	3135	20231030	2.23	5940	-46.04	20230210	3135	2.23	20231030	5980	-46.40	20221202	3135	2.23	20231030	0.84	N	115570	500	39 억		78540	N	N	0	N	00	N
103	20231114	110807	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-15	5	-0.47	8400510	2628	20.51	3185	3220	3180	4185	2255	3220	3196.54	0.98	0	128	3263	3241	3228	3206	3193	3235	3200	40	965	500	2180	5	1	7984508	256	3.91	0.32	12	0.03	820.00	9878.00	5980	20221202	-46.40	3135	20231030	2.23	5940	-46.04	20230210	3135	2.23	20231030	5980	-46.40	20221202	3135	2.23	20231030	0.84	N	115570	500	39 억		78540	N	N	0	N	00	N
104	20231114	100758	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-15	5	-0.47	6615030	2071	16.16	3185	3220	3180	4185	2255	3220	3194.12	0.98	0	165	3263	3241	3228	3206	3193	3235	3200	40	965	500	2180	5	1	7984508	256	3.91	0.32	12	0.03	820.00	9878.00	5980	20221202	-46.40	3135	20231030	2.23	5940	-46.04	20230210	3135	2.23	20231030	5980	-46.40	20221202	3135	2.23	20231030	0.84	N	115570	500	39 억		78540	N	N	0	N	00	N
105	20231114	090750	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	-10	5	-0.31	4566310	1432	11.18	3185	3210	3180	4185	2255	3220	3188.76	0.98	0	19	3263	3241	3228	3206	3193	3235	3200	40	965	500	2180	5	1	7984508	256	3.91	0.32	12	0.02	820.00	9878.00	5980	20221202	-46.32	3135	20231030	2.39	5940	-45.96	20230210	3135	2.39	20231030	5980	-46.32	20221202	3135	2.39	20231030	0.84	N	115570	500	39 억		78540	N	N	0	N	00	N
106	20231113	160744	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	-30	5	-0.92	41262680	12813	144.44	3250	3250	3215	4225	2275	3250	3220.38	0.98	0	196	3380	3315	3280	3215	3180	3297	3197	40	975	500	2210	5	1	7984508	257	3.93	0.33	12	0.16	820.00	9878.00	5980	20221202	-46.15	3135	20231030	2.71	5940	-45.79	20230210	3135	2.71	20231030	5980	-46.15	20221202	3135	2.71	20231030	1.36	N	115570	500	39 억		78344	N	N	0	N	00	N
107	20231113	150742	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-35	5	-1.08	40863490	12689	143.04	3250	3250	3215	4225	2275	3250	3220.39	0.98	0	214	3380	3315	3280	3215	3180	3297	3197	40	975	500	2210	5	1	7984508	257	3.92	0.33	12	0.16	820.00	9878.00	5980	20221202	-46.24	3135	20231030	2.55	5940	-45.88	20230210	3135	2.55	20231030	5980	-46.24	20221202	3135	2.55	20231030	1.36	N	115570	500	39 억		78344	N	N	0	N	00	N
108	20231113	140741	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	-30	5	-0.92	16139040	4999	56.35	3250	3250	3215	4225	2275	3250	3228.45	0.98	0	226	3380	3315	3280	3215	3180	3297	3197	40	975	500	2210	5	1	7984508	257	3.93	0.33	12	0.06	820.00	9878.00	5980	20221202	-46.15	3135	20231030	2.71	5940	-45.79	20230210	3135	2.71	20231030	5980	-46.15	20221202	3135	2.71	20231030	1.36	N	115570	500	39 억		78344	N	N	0	N	00	N
109	20231113	130740	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	-30	5	-0.92	15614180	4836	54.51	3250	3250	3215	4225	2275	3250	3228.74	0.98	0	218	3380	3315	3280	3215	3180	3297	3197	40	975	500	2210	5	1	7984508	257	3.93	0.33	12	0.06	820.00	9878.00	5980	20221202	-46.15	3135	20231030	2.71	5940	-45.79	20230210	3135	2.71	20231030	5980	-46.15	20221202	3135	2.71	20231030	1.36	N	115570	500	39 억		78344	N	N	0	N	00	N
110	20231113	120741	57	100.00	KOSDAQ		화학	N	N	N	N		N	3225	-25	5	-0.77	13626810	4219	47.56	3250	3250	3215	4225	2275	3250	3229.87	0.98	0	199	3380	3315	3280	3215	3180	3297	3197	40	975	500	2210	5	1	7984508	258	3.93	0.33	12	0.05	820.00	9878.00	5980	20221202	-46.07	3135	20231030	2.87	5940	-45.71	20230210	3135	2.87	20231030	5980	-46.07	20221202	3135	2.87	20231030	1.36	N	115570	500	39 억		78344	N	N	0	N	00	N
111	20231113	110739	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	-30	5	-0.92	11185355	3460	39.00	3250	3250	3220	4225	2275	3250	3232.76	0.98	0	176	3380	3315	3280	3215	3180	3297	3197	40	975	500	2210	5	1	7984508	257	3.93	0.33	12	0.04	820.00	9878.00	5980	20221202	-46.15	3135	20231030	2.71	5940	-45.79	20230210	3135	2.71	20231030	5980	-46.15	20221202	3135	2.71	20231030	1.36	N	115570	500	39 억		78344	N	N	0	N	00	N
112	20231113	100736	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	-30	5	-0.92	10002250	3093	34.87	3250	3250	3220	4225	2275	3250	3233.83	0.98	0	180	3380	3315	3280	3215	3180	3297	3197	40	975	500	2210	5	1	7984508	257	3.93	0.33	12	0.04	820.00	9878.00	5980	20221202	-46.15	3135	20231030	2.71	5940	-45.79	20230210	3135	2.71	20231030	5980	-46.15	20221202	3135	2.71	20231030	1.36	N	115570	500	39 억		78344	N	N	0	N	00	N
113	20231113	090743	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	0	3	0.00	2862300	881	9.93	3250	3250	3225	4225	2275	3250	3248.92	0.98	0	18	3380	3315	3280	3215	3180	3297	3197	40	975	500	2210	5	1	7984508	259	3.96	0.33	12	0.01	820.00	9878.00	5980	20221202	-45.65	3135	20231030	3.67	5940	-45.29	20230210	3135	3.67	20231030	5980	-45.65	20221202	3135	3.67	20231030	1.36	N	115570	500	39 억		78344	N	N	0	N	00	N
114	20231110	160757	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	-95	5	-2.84	29028930	8871	101.07	3345	3345	3245	4345	2345	3345	3272.34	0.99	0	-828	3445	3395	3345	3295	3245	3370	3270	40	1000	500	2270	5	1	7984508	259	3.96	0.33	12	0.11	820.00	9878.00	5980	20221202	-45.65	3135	20231030	3.67	5940	-45.29	20230210	3135	3.67	20231030	5980	-45.65	20221202	3135	3.67	20231030	1.36	N	115570	500	39 억		79172	N	N	0	N	00	N
115	20231110	150754	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	-90	5	-2.69	16030955	4876	55.55	3345	3345	3245	4345	2345	3345	3287.73	0.99	0	-596	3445	3395	3345	3295	3245	3370	3270	40	1000	500	2270	5	1	7984508	260	3.97	0.33	12	0.06	820.00	9878.00	5980	20221202	-45.57	3135	20231030	3.83	5940	-45.20	20230210	3135	3.83	20231030	5980	-45.57	20221202	3135	3.83	20231030	1.36	N	115570	500	39 억		79172	N	N	0	N	00	N
116	20231110	140746	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	-80	5	-2.39	12894260	3912	44.57	3345	3345	3265	4345	2345	3345	3296.08	0.99	0	-231	3445	3395	3345	3295	3245	3370	3270	40	1000	500	2270	5	1	7984508	261	3.98	0.33	12	0.05	820.00	9878.00	5980	20221202	-45.40	3135	20231030	4.15	5940	-45.03	20230210	3135	4.15	20231030	5980	-45.40	20221202	3135	4.15	20231030	1.36	N	115570	500	39 억		79172	N	N	0	N	00	N
117	20231110	130747	57	100.00	KOSDAQ		화학	N	N	N	N		N	3290	-55	5	-1.64	8272045	2498	28.46	3345	3345	3285	4345	2345	3345	3311.47	0.99	0	-207	3445	3395	3345	3295	3245	3370	3270	40	1000	500	2270	5	1	7984508	263	4.01	0.33	12	0.03	820.00	9878.00	5980	20221202	-44.98	3135	20231030	4.94	5940	-44.61	20230210	3135	4.94	20231030	5980	-44.98	20221202	3135	4.94	20231030	1.36	N	115570	500	39 억		79172	N	N	0	N	00	N
118	20231110	120750	57	100.00	KOSDAQ		화학	N	N	N	N		N	3300	-45	5	-1.35	4036765	1211	13.80	3345	3345	3290	4345	2345	3345	3333.41	0.99	0	-206	3445	3395	3345	3295	3245	3370	3270	40	1000	500	2270	5	1	7984508	263	4.02	0.33	12	0.02	820.00	9878.00	5980	20221202	-44.82	3135	20231030	5.26	5940	-44.44	20230210	3135	5.26	20231030	5980	-44.82	20221202	3135	5.26	20231030	1.36	N	115570	500	39 억		79172	N	N	0	N	00	N
119	20231110	110740	57	100.00	KOSDAQ		화학	N	N	N	N		N	3300	-45	5	-1.35	3993865	1198	13.65	3345	3345	3290	4345	2345	3345	3333.78	0.99	0	-202	3445	3395	3345	3295	3245	3370	3270	40	1000	500	2270	5	1	7984508	263	4.02	0.33	12	0.02	820.00	9878.00	5980	20221202	-44.82	3135	20231030	5.26	5940	-44.44	20230210	3135	5.26	20231030	5980	-44.82	20221202	3135	5.26	20231030	1.36	N	115570	500	39 억		79172	N	N	0	N	00	N
120	20231110	100747	57	100.00	KOSDAQ		화학	N	N	N	N		N	3305	-40	5	-1.20	3875305	1162	13.24	3345	3345	3295	4345	2345	3345	3335.03	0.99	0	-201	3445	3395	3345	3295	3245	3370	3270	40	1000	500	2270	5	1	7984508	264	4.03	0.33	12	0.01	820.00	9878.00	5980	20221202	-44.73	3135	20231030	5.42	5940	-44.36	20230210	3135	5.42	20231030	5980	-44.73	20221202	3135	5.42	20231030	1.36	N	115570	500	39 억		79172	N	N	0	N	00	N
121	20231110	090734	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	0	3	0.00	912680	273	3.11	3345	3345	3315	4345	2345	3345	3343.15	0.99	0	-1	3445	3395	3345	3295	3245	3370	3270	40	1000	500	2270	5	1	7984508	267	4.08	0.34	12	0.00	820.00	9878.00	5980	20221202	-44.06	3135	20231030	6.70	5940	-43.69	20230210	3135	6.70	20231030	5980	-44.06	20221202	3135	6.70	20231030	1.36	N	115570	500	39 억		79172	N	N	0	N	00	N
122	20231109	160727	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	-50	5	-1.47	29300500	8777	88.29	3360	3395	3295	4410	2380	3395	3338.25	0.98	0	533	3435	3415	3375	3355	3315	3425	3365	40	1015	500	2300	5	1	7984508	267	4.08	0.34	12	0.11	820.00	9878.00	5980	20221202	-44.06	3135	20231030	6.70	5940	-43.69	20230210	3135	6.70	20231030	5980	-44.06	20221202	3135	6.70	20231030	1.36	N	115570	500	39 억		78639	N	N	0	N	00	N
123	20231109	150727	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	-80	5	-2.36	26526385	7942	79.89	3360	3395	3305	4410	2380	3395	3340.01	0.98	0	702	3435	3415	3375	3355	3315	3425	3365	40	1015	500	2300	5	1	7984508	265	4.04	0.34	12	0.10	820.00	9878.00	5980	20221202	-44.57	3135	20231030	5.74	5940	-44.19	20230210	3135	5.74	20231030	5980	-44.57	20221202	3135	5.74	20231030	1.36	N	115570	500	39 억		78639	N	N	0	N	00	N
124	20231109	140725	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	-60	5	-1.77	13868230	4141	41.66	3360	3395	3335	4410	2380	3395	3349.01	0.98	0	718	3435	3415	3375	3355	3315	3425	3365	40	1015	500	2300	5	1	7984508	266	4.07	0.34	12	0.05	820.00	9878.00	5980	20221202	-44.23	3135	20231030	6.38	5940	-43.86	20230210	3135	6.38	20231030	5980	-44.23	20221202	3135	6.38	20231030	1.36	N	115570	500	39 억		78639	N	N	0	N	00	N
125	20231109	130728	57	100.00	KOSDAQ		화학	N	N	N	N		N	3340	-55	5	-1.62	12705375	3793	38.16	3360	3395	3335	4410	2380	3395	3349.69	0.98	0	719	3435	3415	3375	3355	3315	3425	3365	40	1015	500	2300	5	1	7984508	267	4.07	0.34	12	0.05	820.00	9878.00	5980	20221202	-44.15	3135	20231030	6.54	5940	-43.77	20230210	3135	6.54	20231030	5980	-44.15	20221202	3135	6.54	20231030	1.36	N	115570	500	39 억		78639	N	N	0	N	00	N
126	20231109	120732	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	-45	5	-1.33	12360845	3690	37.12	3360	3395	3335	4410	2380	3395	3349.82	0.98	0	718	3435	3415	3375	3355	3315	3425	3365	40	1015	500	2300	5	1	7984508	267	4.09	0.34	12	0.05	820.00	9878.00	5980	20221202	-43.98	3135	20231030	6.86	5940	-43.60	20230210	3135	6.86	20231030	5980	-43.98	20221202	3135	6.86	20231030	1.36	N	115570	500	39 억		78639	N	N	0	N	00	N
127	20231109	110728	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	-20	5	-0.59	3309250	982	9.88	3360	3395	3360	4410	2380	3395	3369.91	0.98	0	122	3435	3415	3375	3355	3315	3425	3365	40	1015	500	2300	5	1	7984508	269	4.12	0.34	12	0.01	820.00	9878.00	5980	20221202	-43.56	3135	20231030	7.66	5940	-43.18	20230210	3135	7.66	20231030	5980	-43.56	20221202	3135	7.66	20231030	1.36	N	115570	500	39 억		78639	N	N	0	N	00	N
128	20231109	100724	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	-20	5	-0.59	3100000	920	9.25	3360	3395	3360	4410	2380	3395	3369.57	0.98	0	122	3435	3415	3375	3355	3315	3425	3365	40	1015	500	2300	5	1	7984508	269	4.12	0.34	12	0.01	820.00	9878.00	5980	20221202	-43.56	3135	20231030	7.66	5940	-43.18	20230210	3135	7.66	20231030	5980	-43.56	20221202	3135	7.66	20231030	1.36	N	115570	500	39 억		78639	N	N	0	N	00	N
129	20231109	090730	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	0	3	0.00	945345	281	2.83	3360	3395	3360	4410	2380	3395	3364.22	0.98	0	6	3435	3415	3375	3355	3315	3425	3365	40	1015	500	2300	5	1	7984508	271	4.14	0.34	12	0.00	820.00	9878.00	5980	20221202	-43.23	3135	20231030	8.29	5940	-42.85	20230210	3135	8.29	20231030	5980	-43.23	20221202	3135	8.29	20231030	1.36	N	115570	500	39 억		78639	N	N	0	N	00	N
130	20231108	160721	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	65	2	1.95	33445050	9941	50.50	3340	3395	3335	4325	2335	3330	3364.35	0.97	0	892	3473	3401	3343	3271	3213	3372	3242	40	995	500	2260	5	1	7984508	271	4.14	0.34	12	0.12	820.00	9878.00	5980	20221202	-43.23	3135	20231030	8.29	5940	-42.85	20230210	3135	8.29	20231030	5980	-43.23	20221202	3135	8.29	20231030	1.36	N	115570	500	39 억		77747	N	N	0	N	00	N
131	20231108	150725	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	65	2	1.95	32789815	9748	49.52	3340	3395	3335	4325	2335	3330	3363.75	0.97	0	892	3473	3401	3343	3271	3213	3372	3242	40	995	500	2260	5	1	7984508	271	4.14	0.34	12	0.12	820.00	9878.00	5980	20221202	-43.23	3135	20231030	8.29	5940	-42.85	20230210	3135	8.29	20231030	5980	-43.23	20221202	3135	8.29	20231030	1.36	N	115570	500	39 억		77747	N	N	0	N	00	N
132	20231108	140722	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	55	2	1.65	24549080	7314	37.15	3340	3395	3335	4325	2335	3330	3356.45	0.97	0	972	3473	3401	3343	3271	3213	3372	3242	40	995	500	2260	5	1	7984508	270	4.13	0.34	12	0.09	820.00	9878.00	5980	20221202	-43.39	3135	20231030	7.97	5940	-43.01	20230210	3135	7.97	20231030	5980	-43.39	20221202	3135	7.97	20231030	1.36	N	115570	500	39 억		77747	N	N	0	N	00	N
133	20231108	130720	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	50	2	1.50	22496800	6708	34.07	3340	3385	3335	4325	2335	3330	3353.73	0.97	0	980	3473	3401	3343	3271	3213	3372	3242	40	995	500	2260	5	1	7984508	270	4.12	0.34	12	0.08	820.00	9878.00	5980	20221202	-43.48	3135	20231030	7.81	5940	-43.10	20230210	3135	7.81	20231030	5980	-43.48	20221202	3135	7.81	20231030	1.36	N	115570	500	39 억		77747	N	N	0	N	00	N
134	20231108	120715	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	50	2	1.50	21701615	6473	32.88	3340	3380	3335	4325	2335	3330	3352.64	0.97	0	945	3473	3401	3343	3271	3213	3372	3242	40	995	500	2260	5	1	7984508	270	4.12	0.34	12	0.08	820.00	9878.00	5980	20221202	-43.48	3135	20231030	7.81	5940	-43.10	20230210	3135	7.81	20231030	5980	-43.48	20221202	3135	7.81	20231030	1.36	N	115570	500	39 억		77747	N	N	0	N	00	N
135	20231108	110722	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	40	2	1.20	18495000	5524	28.06	3340	3375	3335	4325	2335	3330	3348.12	0.97	0	193	3473	3401	3343	3271	3213	3372	3242	40	995	500	2260	5	1	7984508	269	4.11	0.34	12	0.07	820.00	9878.00	5980	20221202	-43.65	3135	20231030	7.50	5940	-43.27	20230210	3135	7.50	20231030	5980	-43.65	20221202	3135	7.50	20231030	1.36	N	115570	500	39 억		77747	N	N	0	N	00	N
136	20231108	100722	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	15	2	0.45	14642365	4379	22.24	3340	3370	3335	4325	2335	3330	3343.77	0.97	0	264	3473	3401	3343	3271	3213	3372	3242	40	995	500	2260	5	1	7984508	267	4.08	0.34	12	0.05	820.00	9878.00	5980	20221202	-44.06	3135	20231030	6.70	5940	-43.69	20230210	3135	6.70	20231030	5980	-44.06	20221202	3135	6.70	20231030	1.36	N	115570	500	39 억		77747	N	N	0	N	00	N
137	20231108	090719	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	5	2	0.15	4471990	1338	6.80	3340	3370	3335	4325	2335	3330	3342.29	0.97	0	47	3473	3401	3343	3271	3213	3372	3242	40	995	500	2260	5	1	7984508	266	4.07	0.34	12	0.02	820.00	9878.00	5980	20221202	-44.23	3135	20231030	6.38	5940	-43.86	20230210	3135	6.38	20231030	5980	-44.23	20221202	3135	6.38	20231030	1.36	N	115570	500	39 억		77747	N	N	0	N	00	N
138	20231107	160722	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	-85	5	-2.49	65737790	19686	168.00	3415	3415	3285	4435	2395	3415	3339.25	1.00	0	-1802	3468	3441	3413	3386	3358	3455	3400	40	1020	500	2320	5	1	7984508	266	4.06	0.34	12	0.25	820.00	9878.00	5980	20221202	-44.31	3135	20231030	6.22	5940	-43.94	20230210	3135	6.22	20231030	5980	-44.31	20221202	3135	6.22	20231030	1.38	N	115570	500	39 억		79549	N	N	0	N	00	N
139	20231107	150722	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	-80	5	-2.34	65025045	19472	166.17	3415	3415	3285	4435	2395	3415	3339.34	1.00	0	-1757	3468	3441	3413	3386	3358	3455	3400	40	1020	500	2320	5	1	7984508	266	4.07	0.34	12	0.24	820.00	9878.00	5980	20221202	-44.23	3135	20231030	6.38	5940	-43.86	20230210	3135	6.38	20231030	5980	-44.23	20221202	3135	6.38	20231030	1.38	N	115570	500	39 억		79549	N	N	0	N	00	N
140	20231107	140726	57	100.00	KOSDAQ		화학	N	N	N	N		N	3325	-90	5	-2.64	61443690	18395	156.98	3415	3415	3285	4435	2395	3415	3340.17	1.00	0	-1797	3468	3441	3413	3386	3358	3455	3400	40	1020	500	2320	5	1	7984508	265	4.05	0.34	12	0.23	820.00	9878.00	5980	20221202	-44.40	3135	20231030	6.06	5940	-44.02	20230210	3135	6.06	20231030	5980	-44.40	20221202	3135	6.06	20231030	1.38	N	115570	500	39 억		79549	N	N	0	N	00	N
141	20231107	130724	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	-105	5	-3.07	55369200	16574	141.44	3415	3415	3285	4435	2395	3415	3340.65	1.00	0	-1185	3468	3441	3413	3386	3358	3455	3400	40	1020	500	2320	5	1	7984508	264	4.04	0.34	12	0.21	820.00	9878.00	5980	20221202	-44.65	3135	20231030	5.58	5940	-44.28	20230210	3135	5.58	20231030	5980	-44.65	20221202	3135	5.58	20231030	1.38	N	115570	500	39 억		79549	N	N	0	N	00	N
142	20231107	120720	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	-80	5	-2.34	35439410	10546	90.00	3415	3415	3325	4435	2395	3415	3360.37	1.00	0	-933	3468	3441	3413	3386	3358	3455	3400	40	1020	500	2320	5	1	7984508	266	4.07	0.34	12	0.13	820.00	9878.00	5980	20221202	-44.23	3135	20231030	6.38	5940	-43.86	20230210	3135	6.38	20231030	5980	-44.23	20221202	3135	6.38	20231030	1.38	N	115570	500	39 억		79549	N	N	0	N	00	N
143	20231107	110720	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	-65	5	-1.90	29416530	8742	74.60	3415	3415	3335	4435	2395	3415	3364.86	1.00	0	-719	3468	3441	3413	3386	3358	3455	3400	40	1020	500	2320	5	1	7984508	267	4.09	0.34	12	0.11	820.00	9878.00	5980	20221202	-43.98	3135	20231030	6.86	5940	-43.60	20230210	3135	6.86	20231030	5980	-43.98	20221202	3135	6.86	20231030	1.38	N	115570	500	39 억		79549	N	N	0	N	00	N
144	20231107	100728	57	100.00	KOSDAQ		화학	N	N	N	N		N	3340	-75	5	-2.20	21390225	6340	54.10	3415	3415	3335	4435	2395	3415	3373.74	1.00	0	-729	3468	3441	3413	3386	3358	3455	3400	40	1020	500	2320	5	1	7984508	267	4.07	0.34	12	0.08	820.00	9878.00	5980	20221202	-44.15	3135	20231030	6.54	5940	-43.77	20230210	3135	6.54	20231030	5980	-44.15	20221202	3135	6.54	20231030	1.38	N	115570	500	39 억		79549	N	N	0	N	00	N
145	20231107	090710	57	100.00	KOSDAQ		화학	N	N	N	N		N	3355	-60	5	-1.76	12687265	3741	31.93	3415	3415	3355	4435	2395	3415	3391.30	1.00	0	-270	3468	3441	3413	3386	3358	3455	3400	40	1020	500	2320	5	1	7984508	268	4.09	0.34	12	0.05	820.00	9878.00	5980	20221202	-43.90	3135	20231030	7.02	5940	-43.52	20230210	3135	7.02	20231030	5980	-43.90	20221202	3135	7.02	20231030	1.38	N	115570	500	39 억		79549	N	N	0	N	00	N
146	20231106	160704	57	100.00	KOSDAQ		화학	N	N	N	N		N	3415	30	2	0.89	39337325	11517	113.06	3390	3440	3385	4400	2370	3385	3415.59	1.00	0	32	3418	3401	3388	3371	3358	3400	3370	40	1015	500	2300	5	1	7984508	273	4.16	0.35	12	0.14	820.00	9878.00	5980	20221202	-42.89	3135	20231030	8.93	5940	-42.51	20230210	3135	8.93	20231030	5980	-42.89	20221202	3135	8.93	20231030	1.38	N	115570	500	39 억		79517	N	N	0	N	00	N
147	20231106	150708	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	5	2	0.15	36702635	10744	105.47	3390	3440	3385	4400	2370	3385	3416.11	1.00	0	46	3418	3401	3388	3371	3358	3400	3370	40	1015	500	2300	5	1	7984508	271	4.13	0.34	12	0.13	820.00	9878.00	5980	20221202	-43.31	3135	20231030	8.13	5940	-42.93	20230210	3135	8.13	20231030	5980	-43.31	20221202	3135	8.13	20231030	1.38	N	115570	500	39 억		79517	N	N	0	N	00	N
148	20231106	140705	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	35	2	1.03	30989660	9058	88.92	3390	3440	3390	4400	2370	3385	3421.25	1.00	0	64	3418	3401	3388	3371	3358	3400	3370	40	1015	500	2300	5	1	7984508	273	4.17	0.35	12	0.11	820.00	9878.00	5980	20221202	-42.81	3135	20231030	9.09	5940	-42.42	20230210	3135	9.09	20231030	5980	-42.81	20221202	3135	9.09	20231030	1.38	N	115570	500	39 억		79517	N	N	0	N	00	N
149	20231106	130713	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	45	2	1.33	28833945	8427	82.72	3390	3440	3390	4400	2370	3385	3421.61	1.00	0	-19	3418	3401	3388	3371	3358	3400	3370	40	1015	500	2300	5	1	7984508	274	4.18	0.35	12	0.11	820.00	9878.00	5980	20221202	-42.64	3135	20231030	9.41	5940	-42.26	20230210	3135	9.41	20231030	5980	-42.64	20221202	3135	9.41	20231030	1.38	N	115570	500	39 억		79517	N	N	0	N	00	N
150	20231106	120709	57	100.00	KOSDAQ		화학	N	N	N	N		N	3410	25	2	0.74	26666820	7795	76.52	3390	3440	3390	4400	2370	3385	3421.02	1.00	0	107	3418	3401	3388	3371	3358	3400	3370	40	1015	500	2300	5	1	7984508	272	4.16	0.35	12	0.10	820.00	9878.00	5980	20221202	-42.98	3135	20231030	8.77	5940	-42.59	20230210	3135	8.77	20231030	5980	-42.98	20221202	3135	8.77	20231030	1.38	N	115570	500	39 억		79517	N	N	0	N	00	N
151	20231106	110708	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	45	2	1.33	23791695	6951	68.23	3390	3440	3390	4400	2370	3385	3422.77	1.00	0	128	3418	3401	3388	3371	3358	3400	3370	40	1015	500	2300	5	1	7984508	274	4.18	0.35	12	0.09	820.00	9878.00	5980	20221202	-42.64	3135	20231030	9.41	5940	-42.26	20230210	3135	9.41	20231030	5980	-42.64	20221202	3135	9.41	20231030	1.38	N	115570	500	39 억		79517	N	N	0	N	00	N
152	20231106	100646	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	45	2	1.33	22943315	6703	65.80	3390	3440	3390	4400	2370	3385	3422.84	1.00	0	115	3418	3401	3388	3371	3358	3400	3370	40	1015	500	2300	5	1	7984508	274	4.18	0.35	12	0.08	820.00	9878.00	5980	20221202	-42.64	3135	20231030	9.41	5940	-42.26	20230210	3135	9.41	20231030	5980	-42.64	20221202	3135	9.41	20231030	1.38	N	115570	500	39 억		79517	N	N	0	N	00	N
153	20231106	090708	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	5	2	0.15	3267960	964	9.46	3390	3390	3390	4400	2370	3385	3390.00	1.00	0	0	3418	3401	3388	3371	3358	3400	3370	40	1015	500	2300	5	1	7984508	271	4.13	0.34	12	0.01	820.00	9878.00	5980	20221202	-43.31	3135	20231030	8.13	5940	-42.93	20230210	3135	8.13	20231030	5980	-43.31	20221202	3135	8.13	20231030	1.38	N	115570	500	39 억		79517	N	N	0	N	00	N
154	20231103	160700	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	0	3	0.00	34278785	10112	43.06	3385	3405	3375	4400	2370	3385	3389.91	1.00	0	-201	3448	3416	3363	3331	3278	3427	3342	40	1015	500	2300	5	1	7984508	270	4.13	0.34	12	0.13	820.00	9878.00	5980	20221202	-43.39	3135	20231030	7.97	5940	-43.01	20230210	3135	7.97	20231030	5980	-43.39	20221202	3135	7.97	20231030	1.50	N	115570	500	39 억		79713	N	N	0	N	00	N
155	20231103	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	0	3	0.00	33165120	9783	41.66	3385	3405	3375	4400	2370	3385	3390.08	1.00	0	-196	3448	3416	3363	3331	3278	3427	3342	40	1015	500	2300	5	1	7984508	270	4.13	0.34	12	0.12	820.00	9878.00	5980	20221202	-43.39	3135	20231030	7.97	5940	-43.01	20230210	3135	7.97	20231030	5980	-43.39	20221202	3135	7.97	20231030	1.50	N	115570	500	39 억		79713	N	N	0	N	00	N
156	20231103	140658	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	15	2	0.44	30394995	8965	38.18	3385	3405	3375	4400	2370	3385	3390.41	1.00	0	-360	3448	3416	3363	3331	3278	3427	3342	40	1015	500	2300	5	1	7984508	271	4.15	0.34	12	0.11	820.00	9878.00	5980	20221202	-43.14	3135	20231030	8.45	5940	-42.76	20230210	3135	8.45	20231030	5980	-43.14	20221202	3135	8.45	20231030	1.50	N	115570	500	39 억		79713	N	N	0	N	00	N
157	20231103	130658	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	15	2	0.44	26999310	7966	33.92	3385	3405	3375	4400	2370	3385	3389.32	1.00	0	-354	3448	3416	3363	3331	3278	3427	3342	40	1015	500	2300	5	1	7984508	271	4.15	0.34	12	0.10	820.00	9878.00	5980	20221202	-43.14	3135	20231030	8.45	5940	-42.76	20230210	3135	8.45	20231030	5980	-43.14	20221202	3135	8.45	20231030	1.50	N	115570	500	39 억		79713	N	N	0	N	00	N
158	20231103	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	15	2	0.44	25839995	7625	32.47	3385	3400	3375	4400	2370	3385	3388.85	1.00	0	-344	3448	3416	3363	3331	3278	3427	3342	40	1015	500	2300	5	1	7984508	271	4.15	0.34	12	0.10	820.00	9878.00	5980	20221202	-43.14	3135	20231030	8.45	5940	-42.76	20230210	3135	8.45	20231030	5980	-43.14	20221202	3135	8.45	20231030	1.50	N	115570	500	39 억		79713	N	N	0	N	00	N
159	20231103	110703	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	15	2	0.44	25208675	7439	31.68	3385	3400	3375	4400	2370	3385	3388.72	1.00	0	-420	3448	3416	3363	3331	3278	3427	3342	40	1015	500	2300	5	1	7984508	271	4.15	0.34	12	0.09	820.00	9878.00	5980	20221202	-43.14	3135	20231030	8.45	5940	-42.76	20230210	3135	8.45	20231030	5980	-43.14	20221202	3135	8.45	20231030	1.50	N	115570	500	39 억		79713	N	N	0	N	00	N
160	20231103	100649	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	5	2	0.15	20574310	6072	25.86	3385	3400	3375	4400	2370	3385	3388.39	1.00	0	-197	3448	3416	3363	3331	3278	3427	3342	40	1015	500	2300	5	1	7984508	271	4.13	0.34	12	0.08	820.00	9878.00	5980	20221202	-43.31	3135	20231030	8.13	5940	-42.93	20230210	3135	8.13	20231030	5980	-43.31	20221202	3135	8.13	20231030	1.50	N	115570	500	39 억		79713	N	N	0	N	00	N
161	20231103	090652	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	10	2	0.30	3185945	941	4.01	3385	3395	3385	4400	2370	3385	3385.70	1.00	0	15	3448	3416	3363	3331	3278	3427	3342	40	1015	500	2300	5	1	7984508	271	4.14	0.34	12	0.01	820.00	9878.00	5980	20221202	-43.23	3135	20231030	8.29	5940	-42.85	20230210	3135	8.29	20231030	5980	-43.23	20221202	3135	8.29	20231030	1.50	N	115570	500	39 억		79713	N	N	0	N	00	N
162	20231102	160653	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	-10	5	-0.29	78280985	23382	12.56	3385	3395	3310	4410	2380	3395	3347.53	0.97	0	2343	3708	3551	3403	3246	3098	3630	3325	40	1015	500	2300	5	1	7984508	270	4.13	0.34	12	0.29	820.00	9878.00	5980	20221202	-43.39	3135	20231030	7.97	5940	-43.01	20230210	3135	7.97	20231030	5980	-43.39	20221202	3135	7.97	20231030	1.45	N	115570	500	39 억		77134	N	N	0	N	00	N
163	20231102	150700	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	0	3	0.00	77152925	23049	12.38	3385	3395	3310	4410	2380	3395	3346.95	0.97	0	2296	3708	3551	3403	3246	3098	3630	3325	40	1015	500	2300	5	1	7984508	271	4.14	0.34	12	0.29	820.00	9878.00	5980	20221202	-43.23	3135	20231030	8.29	5940	-42.85	20230210	3135	8.29	20231030	5980	-43.23	20221202	3135	8.29	20231030	1.45	N	115570	500	39 억		77134	N	N	0	N	00	N
164	20231102	140648	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	-15	5	-0.44	74387290	22232	11.94	3385	3395	3310	4410	2380	3395	3345.54	0.97	0	2193	3708	3551	3403	3246	3098	3630	3325	40	1015	500	2300	5	1	7984508	270	4.12	0.34	12	0.28	820.00	9878.00	5980	20221202	-43.48	3135	20231030	7.81	5940	-43.10	20230210	3135	7.81	20231030	5980	-43.48	20221202	3135	7.81	20231030	1.45	N	115570	500	39 억		77134	N	N	0	N	00	N
165	20231102	130654	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	-25	5	-0.74	69391580	20751	11.14	3385	3395	3310	4410	2380	3395	3343.55	0.97	0	2353	3708	3551	3403	3246	3098	3630	3325	40	1015	500	2300	5	1	7984508	269	4.11	0.34	12	0.26	820.00	9878.00	5980	20221202	-43.65	3135	20231030	7.50	5940	-43.27	20230210	3135	7.50	20231030	5980	-43.65	20221202	3135	7.50	20231030	1.45	N	115570	500	39 억		77134	N	N	0	N	00	N
166	20231102	120650	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	-50	5	-1.47	66873150	19998	10.74	3385	3395	3310	4410	2380	3395	3343.51	0.97	0	2401	3708	3551	3403	3246	3098	3630	3325	40	1015	500	2300	5	1	7984508	267	4.08	0.34	12	0.25	820.00	9878.00	5980	20221202	-44.06	3135	20231030	6.70	5940	-43.69	20230210	3135	6.70	20231030	5980	-44.06	20221202	3135	6.70	20231030	1.45	N	115570	500	39 억		77134	N	N	0	N	00	N
167	20231102	110650	57	100.00	KOSDAQ		화학	N	N	N	N		N	3340	-55	5	-1.62	63892565	19106	10.26	3385	3395	3310	4410	2380	3395	3343.60	0.97	0	2450	3708	3551	3403	3246	3098	3630	3325	40	1015	500	2300	5	1	7984508	267	4.07	0.34	12	0.24	820.00	9878.00	5980	20221202	-44.15	3135	20231030	6.54	5940	-43.77	20230210	3135	6.54	20231030	5980	-44.15	20221202	3135	6.54	20231030	1.45	N	115570	500	39 억		77134	N	N	0	N	00	N
168	20231102	100651	57	100.00	KOSDAQ		화학	N	N	N	N		N	3355	-40	5	-1.18	36045325	10727	5.76	3385	3395	3330	4410	2380	3395	3359.62	0.97	0	981	3708	3551	3403	3246	3098	3630	3325	40	1015	500	2300	5	1	7984508	268	4.09	0.34	12	0.13	820.00	9878.00	5980	20221202	-43.90	3135	20231030	7.02	5940	-43.52	20230210	3135	7.02	20231030	5980	-43.90	20221202	3135	7.02	20231030	1.45	N	115570	500	39 억		77134	N	N	0	N	00	N
169	20231102	090655	57	100.00	KOSDAQ		화학	N	N	N	N		N	3360	-35	5	-1.03	10942850	3248	1.74	3385	3395	3360	4410	2380	3395	3367.51	0.97	0	30	3708	3551	3403	3246	3098	3630	3325	40	1015	500	2300	5	1	7984508	268	4.10	0.34	12	0.04	820.00	9878.00	5980	20221202	-43.81	3135	20231030	7.18	5940	-43.43	20230210	3135	7.18	20231030	5980	-43.81	20221202	3135	7.18	20231030	1.45	N	115570	500	39 억		77134	N	N	0	N	00	N
170	20231101	160648	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	180	2	5.60	632451070	184820	270.89	3270	3560	3255	4175	2255	3215	3422.11	0.92	0	3479	3538	3376	3273	3111	3008	3457	3192	40	960	500	2180	5	1	7984508	271	4.14	0.34	12	2.31	820.00	9878.00	5980	20221202	-43.23	3135	20231030	8.29	5940	-42.85	20230210	3135	8.29	20231030	5980	-43.23	20221202	3135	8.29	20231030	1.48	N	115570	500	39 억		73655	N	N	0	N	00	N
171	20231101	150649	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	160	2	4.98	617006720	180252	264.20	3270	3560	3255	4175	2255	3215	3423.02	0.92	0	3344	3538	3376	3273	3111	3008	3457	3192	40	960	500	2180	5	1	7984508	269	4.12	0.34	12	2.26	820.00	9878.00	5980	20221202	-43.56	3135	20231030	7.66	5940	-43.18	20230210	3135	7.66	20231030	5980	-43.56	20221202	3135	7.66	20231030	1.48	N	115570	500	39 억		73655	N	N	0	N	00	N
172	20231101	140643	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	185	2	5.75	585984300	171013	250.66	3270	3560	3255	4175	2255	3215	3426.55	0.92	0	2535	3538	3376	3273	3111	3008	3457	3192	40	960	500	2180	5	1	7984508	271	4.15	0.34	12	2.14	820.00	9878.00	5980	20221202	-43.14	3135	20231030	8.45	5940	-42.76	20230210	3135	8.45	20231030	5980	-43.14	20221202	3135	8.45	20231030	1.48	N	115570	500	39 억		73655	N	N	0	N	00	N
173	20231101	130648	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	180	2	5.60	549487315	160300	234.95	3270	3560	3255	4175	2255	3215	3427.87	0.92	0	2467	3538	3376	3273	3111	3008	3457	3192	40	960	500	2180	5	1	7984508	271	4.14	0.34	12	2.01	820.00	9878.00	5980	20221202	-43.23	3135	20231030	8.29	5940	-42.85	20230210	3135	8.29	20231030	5980	-43.23	20221202	3135	8.29	20231030	1.48	N	115570	500	39 억		73655	N	N	0	N	00	N
174	20231101	120703	57	100.00	KOSDAQ		화학	N	N	N	N		N	3405	190	2	5.91	526999440	153677	225.25	3270	3560	3255	4175	2255	3215	3429.27	0.92	0	818	3538	3376	3273	3111	3008	3457	3192	40	960	500	2180	5	1	7984508	272	4.15	0.34	12	1.92	820.00	9878.00	5980	20221202	-43.06	3135	20231030	8.61	5940	-42.68	20230210	3135	8.61	20231030	5980	-43.06	20221202	3135	8.61	20231030	1.48	N	115570	500	39 억		73655	N	N	0	N	00	N
175	20231101	110707	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	215	2	6.69	431807380	126027	184.72	3270	3560	3255	4175	2255	3215	3426.31	0.92	0	1388	3538	3376	3273	3111	3008	3457	3192	40	960	500	2180	5	1	7984508	274	4.18	0.35	12	1.58	820.00	9878.00	5980	20221202	-42.64	3135	20231030	9.41	5940	-42.26	20230210	3135	9.41	20231030	5980	-42.64	20221202	3135	9.41	20231030	1.48	N	115570	500	39 억		73655	N	N	0	N	00	N
176	20231101	100659	57	100.00	KOSDAQ		화학	N	N	N	N		N	3405	190	2	5.91	241459080	71339	104.56	3270	3490	3255	4175	2255	3215	3384.67	0.92	0	91	3538	3376	3273	3111	3008	3457	3192	40	960	500	2180	5	1	7984508	272	4.15	0.34	12	0.89	820.00	9878.00	5980	20221202	-43.06	3135	20231030	8.61	5940	-42.68	20230210	3135	8.61	20231030	5980	-43.06	20221202	3135	8.61	20231030	1.48	N	115570	500	39 억		73655	N	N	0	N	00	N
177	20231101	090658	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	40	2	1.24	12432510	3800	5.57	3270	3285	3255	4175	2255	3215	3271.71	0.92	0	243	3538	3376	3273	3111	3008	3457	3192	40	960	500	2180	5	1	7984508	260	3.97	0.33	12	0.05	820.00	9878.00	5980	20221202	-45.57	3135	20231030	3.83	5940	-45.20	20230210	3135	3.83	20231030	5980	-45.57	20221202	3135	3.83	20231030	1.48	N	115570	500	39 억		73655	N	N	0	N	00	N